Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/11/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 24765 |
20/11/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 321565 |
19/11/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 101000 |
16/11/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 4841 |
15/11/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 1070000 |
14/11/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 378160 |
13/11/2018 | 0.16p | 0.17p | 0.16p | 0.16p | 88183 |
12/11/2018 | 0.16p | 0.16p | 0.14p | 0.16p | 371391 |
09/11/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 14072 |
08/11/2018 | 0.16p | 0.16p | 0.14p | 0.16p | 913150 |
07/11/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 27618 |
06/11/2018 | 0.16p | 0.17p | 0.15p | 0.16p | 907348 |
05/11/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 124100 |
02/11/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 14126 |
01/11/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 10940 |
31/10/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 494288 |
30/10/2018 | 0.17p | 0.17p | 0.15p | 0.16p | 701000 |
29/10/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 681600 |
26/10/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 300331 |
25/10/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 17802 |
24/10/2018 | 0.17p | 0.17p | 0.16p | 0.17p | 59848 |
23/10/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
22/10/2018 | 0.18p | 0.19p | 0.16p | 0.17p | 2146629 |
19/10/2018 | 0.18p | 0.18p | 0.16p | 0.18p | 438909 |
18/10/2018 | 0.17p | 0.18p | 0.17p | 0.18p | 1019679 |
17/10/2018 | 0.18p | 0.18p | 0.15p | 0.17p | 1108184 |
16/10/2018 | 0.18p | 0.18p | 0.17p | 0.18p | 212 |
15/10/2018 | 0.17p | 0.18p | 0.17p | 0.18p | 310735 |
12/10/2018 | 0.18p | 0.18p | 0.18p | 0.18p | 368415 |
11/10/2018 | 0.18p | 0.18p | 0.15p | 0.18p | 501130 |
10/10/2018 | 0.21p | 0.21p | 0.17p | 0.18p | 8313586 |
09/10/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 32373 |
08/10/2018 | 0.22p | 0.22p | 0.20p | 0.21p | 429714 |
05/10/2018 | 0.21p | 0.22p | 0.20p | 0.22p | 2038520 |
04/10/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 1154486 |
03/10/2018 | 0.21p | 0.21p | 0.19p | 0.21p | 1761026 |
02/10/2018 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
01/10/2018 | 0.21p | 0.21p | 0.19p | 0.21p | 528489 |
28/09/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 406626 |
27/09/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 4626 |
26/09/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 2934702 |
25/09/2018 | 0.22p | 0.22p | 0.20p | 0.21p | 2605729 |
24/09/2018 | 0.22p | 0.22p | 0.21p | 0.22p | 1231653 |
21/09/2018 | 0.21p | 0.22p | 0.21p | 0.22p | 1700722 |
20/09/2018 | 0.22p | 0.22p | 0.20p | 0.21p | 11672500 |
19/09/2018 | 0.21p | 0.21p | 0.21p | 0.21p | 5283208 |
18/09/2018 | 0.21p | 0.21p | 0.21p | 0.21p | 60047 |
17/09/2018 | 0.21p | 0.22p | 0.21p | 0.21p | 241300 |
14/09/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 1130 |
13/09/2018 | 0.21p | 0.21p | 0.21p | 0.21p | 14546 |
12/09/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 3099653 |
11/09/2018 | 0.21p | 0.22p | 0.21p | 0.21p | 365299 |
10/09/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 7708236 |
07/09/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 10000000 |
06/09/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 114594 |
05/09/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 522336 |
04/09/2018 | 0.21p | 0.22p | 0.21p | 0.21p | 544188 |
03/09/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 3476812 |
31/08/2018 | 0.22p | 0.22p | 0.20p | 0.21p | 2800000 |
30/08/2018 | 0.21p | 0.22p | 0.20p | 0.22p | 13300000 |
29/08/2018 | 0.21p | 0.22p | 0.20p | 0.21p | 14537045 |
28/08/2018 | 0.20p | 0.22p | 0.20p | 0.21p | 9184194 |
24/08/2018 | 0.20p | 0.22p | 0.18p | 0.20p | 3301040 |
23/08/2018 | 0.20p | 0.22p | 0.19p | 0.21p | 3643751 |
22/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 33642 |
21/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 17025 |
20/08/2018 | 0.20p | 0.21p | 0.19p | 0.20p | 127035 |
17/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 736299 |
16/08/2018 | 0.19p | 0.20p | 0.19p | 0.20p | 799818 |
15/08/2018 | 0.25p | 0.25p | 0.19p | 0.19p | 5818004 |
14/08/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 203293 |
13/08/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 205 |
10/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 519605 |
09/08/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 4000 |
08/08/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 12916 |
07/08/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 104635 |
06/08/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 293390 |
03/08/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 106 |
02/08/2018 | 0.24p | 0.25p | 0.24p | 0.25p | 798981 |
01/08/2018 | 0.24p | 0.25p | 0.23p | 0.24p | 1196495 |
31/07/2018 | 0.24p | 0.25p | 0.23p | 0.24p | 1270316 |
30/07/2018 | 0.24p | 0.25p | 0.23p | 0.24p | 745 |
27/07/2018 | 0.24p | 0.25p | 0.23p | 0.24p | 4002184 |
26/07/2018 | 0.25p | 0.25p | 0.23p | 0.24p | 1168500 |
25/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
24/07/2018 | 0.25p | 0.25p | 0.23p | 0.25p | 500 |
23/07/2018 | 0.25p | 0.25p | 0.23p | 0.25p | 525 |
20/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
19/07/2018 | 0.25p | 0.25p | 0.24p | 0.25p | 238850 |
18/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 465700 |
17/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 282396 |
16/07/2018 | 0.25p | 0.25p | 0.25p | 0.25p | 197727 |
13/07/2018 | 0.27p | 0.27p | 0.24p | 0.25p | 9548832 |
12/07/2018 | 0.27p | 0.27p | 0.26p | 0.27p | 348 |
11/07/2018 | 0.27p | 0.27p | 0.27p | 0.27p | 1 |
10/07/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 1973000 |
09/07/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 851488 |
06/07/2018 | 0.27p | 0.28p | 0.26p | 0.27p | 3003124 |
05/07/2018 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
04/07/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 33329 |
03/07/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 611694 |
02/07/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 2816955 |
29/06/2018 | 0.27p | 0.27p | 0.27p | 0.27p | 0 |
28/06/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 122675 |
27/06/2018 | 0.27p | 0.27p | 0.25p | 0.27p | 3118270 |
26/06/2018 | 0.29p | 0.29p | 0.27p | 0.27p | 1038766 |
25/06/2018 | 0.29p | 0.29p | 0.28p | 0.29p | 1800800 |
22/06/2018 | 0.29p | 0.29p | 0.28p | 0.29p | 237414 |
21/06/2018 | 0.30p | 0.30p | 0.28p | 0.29p | 517124 |
20/06/2018 | 0.30p | 0.30p | 0.28p | 0.30p | 1150957 |
19/06/2018 | 0.30p | 0.30p | 0.30p | 0.30p | 140445 |
18/06/2018 | 0.30p | 0.30p | 0.30p | 0.30p | 838497 |
15/06/2018 | 0.30p | 0.31p | 0.29p | 0.30p | 1991033 |
14/06/2018 | 0.30p | 0.30p | 0.30p | 0.30p | 20073 |
13/06/2018 | 0.30p | 0.30p | 0.29p | 0.30p | 1548005 |
12/06/2018 | 0.33p | 0.33p | 0.26p | 0.30p | 4447569 |
11/06/2018 | 0.32p | 0.35p | 0.32p | 0.33p | 2865459 |
08/06/2018 | 0.32p | 0.35p | 0.31p | 0.32p | 6930882 |
07/06/2018 | 0.29p | 0.34p | 0.29p | 0.32p | 4038608 |
06/06/2018 | 0.29p | 0.30p | 0.28p | 0.29p | 3616365 |
05/06/2018 | 0.29p | 0.30p | 0.27p | 0.29p | 4316196 |
04/06/2018 | 0.26p | 0.30p | 0.26p | 0.29p | 7335019 |
01/06/2018 | 0.26p | 0.26p | 0.25p | 0.26p | 1040252 |
31/05/2018 | 0.26p | 0.26p | 0.26p | 0.26p | 187501 |
30/05/2018 | 0.29p | 0.30p | 0.26p | 0.26p | 9365811 |
29/05/2018 | 0.30p | 0.30p | 0.28p | 0.29p | 776596 |
25/05/2018 | 0.30p | 0.30p | 0.28p | 0.30p | 793932 |
24/05/2018 | 0.30p | 0.30p | 0.27p | 0.30p | 3907369 |
23/05/2018 | 0.32p | 0.32p | 0.28p | 0.30p | 1127352 |
22/05/2018 | 0.32p | 0.32p | 0.29p | 0.32p | 2796952 |
21/05/2018 | 0.34p | 0.34p | 0.30p | 0.32p | 2255310 |
18/05/2018 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
17/05/2018 | 0.34p | 0.34p | 0.32p | 0.34p | 497433 |
16/05/2018 | 0.34p | 0.35p | 0.32p | 0.34p | 715446 |
15/05/2018 | 0.38p | 0.41p | 0.31p | 0.34p | 38135240 |
14/05/2018 | 0.33p | 0.43p | 0.32p | 0.38p | 28461664 |
11/05/2018 | 0.28p | 0.34p | 0.27p | 0.33p | 19117986 |
10/05/2018 | 0.25p | 0.30p | 0.25p | 0.28p | 19450680 |
09/05/2018 | 0.24p | 0.25p | 0.22p | 0.25p | 4176516 |
08/05/2018 | 0.21p | 0.24p | 0.20p | 0.24p | 5498711 |
04/05/2018 | 0.21p | 0.21p | 0.20p | 0.21p | 2497377 |
03/05/2018 | 0.22p | 0.22p | 0.20p | 0.21p | 3574389 |
02/05/2018 | 0.22p | 0.23p | 0.21p | 0.22p | 1611208 |
01/05/2018 | 0.22p | 0.22p | 0.21p | 0.22p | 2000 |
30/04/2018 | 0.22p | 0.22p | 0.21p | 0.22p | 39218 |
27/04/2018 | 0.22p | 0.22p | 0.21p | 0.22p | 100000 |
26/04/2018 | 0.23p | 0.23p | 0.21p | 0.22p | 530602 |
25/04/2018 | 0.23p | 0.23p | 0.21p | 0.23p | 457918 |
24/04/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 1883005 |
23/04/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 232601 |
20/04/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 957899 |
19/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 393836 |
18/04/2018 | 0.23p | 0.23p | 0.23p | 0.23p | 18163 |
17/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 2419965 |
16/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 170965 |
13/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 272495 |
12/04/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 6743609 |
11/04/2018 | 0.23p | 0.23p | 0.21p | 0.23p | 1394881 |
10/04/2018 | 0.23p | 0.23p | 0.21p | 0.23p | 1110824 |
09/04/2018 | 0.23p | 0.23p | 0.21p | 0.23p | 2007987 |
06/04/2018 | 0.23p | 0.23p | 0.21p | 0.23p | 1325239 |
05/04/2018 | 0.23p | 0.24p | 0.22p | 0.23p | 763157 |
04/04/2018 | 0.23p | 0.23p | 0.22p | 0.23p | 103100 |
03/04/2018 | 0.24p | 0.24p | 0.22p | 0.23p | 2788421 |
29/03/2018 | 0.26p | 0.26p | 0.22p | 0.24p | 3426062 |
28/03/2018 | 0.23p | 0.27p | 0.23p | 0.26p | 14329888 |
27/03/2018 | 0.21p | 0.24p | 0.21p | 0.23p | 6338971 |
26/03/2018 | 0.21p | 0.22p | 0.21p | 0.21p | 3434450 |
23/03/2018 | 0.19p | 0.22p | 0.18p | 0.21p | 4613396 |
22/03/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 95607 |
21/03/2018 | 0.19p | 0.20p | 0.17p | 0.19p | 1212522 |
20/03/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 6660766 |
19/03/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 102000 |
16/03/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 2000000 |
15/03/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 2539424 |
14/03/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 184735 |
13/03/2018 | 0.19p | 0.20p | 0.19p | 0.19p | 2001457 |
12/03/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 141169 |
09/03/2018 | 0.19p | 0.20p | 0.19p | 0.19p | 257761 |
08/03/2018 | 0.20p | 0.20p | 0.18p | 0.19p | 2375135 |
07/03/2018 | 0.16p | 0.20p | 0.16p | 0.20p | 11155214 |
06/03/2018 | 0.20p | 0.20p | 0.16p | 0.16p | 13703038 |
05/03/2018 | 0.21p | 0.22p | 0.19p | 0.20p | 3531953 |
02/03/2018 | 0.22p | 0.23p | 0.20p | 0.21p | 1645854 |
01/03/2018 | 0.22p | 0.23p | 0.21p | 0.22p | 763805 |
28/02/2018 | 0.22p | 0.23p | 0.21p | 0.22p | 459213 |
27/02/2018 | 0.24p | 0.24p | 0.21p | 0.22p | 4266387 |
26/02/2018 | 0.24p | 0.25p | 0.23p | 0.24p | 340320 |
23/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 403500 |
22/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 170308 |
21/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 431157 |
20/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 807722 |
19/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 699975 |
16/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 2670500 |
15/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 423765 |
14/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 2189799 |
13/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 50537 |
12/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 694462 |
09/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 1201583 |
08/02/2018 | 0.24p | 0.24p | 0.23p | 0.24p | 15 |
*Close Price adjusted for both dividends and splits