Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/06/2016 | 0.48p | 0.51p | 0.36p | 0.48p | 161139 |
24/06/2016 | 0.48p | 0.50p | 0.48p | 0.48p | 0 |
23/06/2016 | 0.50p | 0.53p | 0.50p | 0.50p | 9433 |
22/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
21/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
20/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
17/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
16/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
15/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
14/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
13/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
10/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
09/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
08/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
07/06/2016 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
06/06/2016 | 0.53p | 0.53p | 0.40p | 0.50p | 82105 |
03/06/2016 | 0.53p | 0.53p | 0.45p | 0.53p | 33514 |
02/06/2016 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
01/06/2016 | 0.53p | 0.55p | 0.45p | 0.53p | 207024 |
31/05/2016 | 0.58p | 0.58p | 0.48p | 0.48p | 200000 |
27/05/2016 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
26/05/2016 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
25/05/2016 | 0.58p | 0.63p | 0.58p | 0.58p | 75917 |
24/05/2016 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
23/05/2016 | 0.58p | 0.63p | 0.58p | 0.58p | 7936 |
20/05/2016 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
19/05/2016 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
18/05/2016 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
17/05/2016 | 0.65p | 0.65p | 0.55p | 0.58p | 379083 |
16/05/2016 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
13/05/2016 | 0.58p | 0.65p | 0.58p | 0.65p | 610000 |
12/05/2016 | 0.60p | 0.60p | 0.50p | 0.58p | 308028 |
11/05/2016 | 0.68p | 0.68p | 0.55p | 0.60p | 200000 |
10/05/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
09/05/2016 | 0.68p | 0.70p | 0.68p | 0.68p | 0 |
06/05/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
05/05/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
04/05/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
03/05/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
29/04/2016 | 0.68p | 0.68p | 0.60p | 0.68p | 30000 |
28/04/2016 | 0.65p | 0.68p | 0.68p | 0.68p | 0 |
27/04/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 100000 |
26/04/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
25/04/2016 | 0.65p | 0.68p | 0.65p | 0.68p | 7751 |
22/04/2016 | 0.65p | 0.69p | 0.65p | 0.65p | 305000 |
21/04/2016 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
20/04/2016 | 0.65p | 0.65p | 0.61p | 0.65p | 65000 |
19/04/2016 | 0.65p | 0.70p | 0.61p | 0.65p | 40000 |
18/04/2016 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
15/04/2016 | 0.65p | 0.65p | 0.60p | 0.65p | 86766 |
14/04/2016 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
13/04/2016 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
12/04/2016 | 0.65p | 0.70p | 0.61p | 0.65p | 295284 |
11/04/2016 | 0.65p | 0.65p | 0.61p | 0.65p | 63239 |
08/04/2016 | 0.65p | 0.70p | 0.65p | 0.65p | 139865 |
07/04/2016 | 0.68p | 0.68p | 0.62p | 0.65p | 50000 |
06/04/2016 | 0.68p | 0.70p | 0.68p | 0.68p | 0 |
05/04/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
04/04/2016 | 0.68p | 0.70p | 0.68p | 0.68p | 0 |
01/04/2016 | 0.70p | 0.72p | 0.51p | 0.68p | 1011565 |
31/03/2016 | 0.68p | 0.74p | 0.60p | 0.70p | 325000 |
30/03/2016 | 0.75p | 0.75p | 0.62p | 0.68p | 100000 |
29/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
24/03/2016 | 0.75p | 0.75p | 0.74p | 0.75p | 93570 |
23/03/2016 | 0.68p | 0.75p | 0.68p | 0.75p | 404000 |
22/03/2016 | 0.68p | 0.68p | 0.60p | 0.68p | 21380 |
21/03/2016 | 0.75p | 0.75p | 0.63p | 0.68p | 175000 |
18/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
17/03/2016 | 0.75p | 0.75p | 0.65p | 0.75p | 100000 |
16/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
15/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
14/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/03/2016 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/03/2016 | 0.75p | 0.75p | 0.65p | 0.75p | 8206 |
09/03/2016 | 0.75p | 0.75p | 0.65p | 0.75p | 10000 |
08/03/2016 | 0.75p | 0.75p | 0.73p | 0.75p | 0 |
07/03/2016 | 0.75p | 0.75p | 0.66p | 0.75p | 100000 |
04/03/2016 | 0.70p | 0.78p | 0.65p | 0.75p | 380000 |
03/03/2016 | 0.70p | 0.73p | 0.70p | 0.70p | 0 |
02/03/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
01/03/2016 | 0.70p | 0.79p | 0.70p | 0.70p | 100000 |
29/02/2016 | 0.70p | 0.70p | 0.62p | 0.70p | 16372 |
26/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
25/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
24/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
23/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
22/02/2016 | 0.70p | 0.74p | 0.70p | 0.70p | 90000 |
19/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
18/02/2016 | 0.70p | 0.70p | 0.61p | 0.70p | 260000 |
17/02/2016 | 0.70p | 0.73p | 0.70p | 0.70p | 0 |
16/02/2016 | 0.70p | 0.70p | 0.67p | 0.70p | 100961 |
15/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
12/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
11/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
10/02/2016 | 0.70p | 0.70p | 0.67p | 0.70p | 150000 |
09/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
08/02/2016 | 0.70p | 0.75p | 0.66p | 0.70p | 675000 |
05/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
04/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
03/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
02/02/2016 | 0.70p | 0.70p | 0.66p | 0.70p | 50000 |
01/02/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
29/01/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
28/01/2016 | 0.70p | 0.70p | 0.66p | 0.70p | 100000 |
27/01/2016 | 0.70p | 0.73p | 0.70p | 0.70p | 0 |
26/01/2016 | 0.70p | 0.73p | 0.70p | 0.70p | 0 |
25/01/2016 | 0.75p | 0.75p | 0.67p | 0.70p | 50000 |
22/01/2016 | 0.70p | 0.75p | 0.67p | 0.75p | 14541 |
21/01/2016 | 0.70p | 0.70p | 0.66p | 0.70p | 73021 |
20/01/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
19/01/2016 | 0.73p | 0.74p | 0.65p | 0.70p | 1147774 |
18/01/2016 | 0.80p | 0.80p | 0.66p | 0.73p | 391971 |
15/01/2016 | 0.78p | 1.08p | 0.72p | 0.80p | 3668458 |
14/01/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
13/01/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
12/01/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
11/01/2016 | 0.70p | 0.75p | 0.63p | 0.68p | 417753 |
08/01/2016 | 0.70p | 0.80p | 0.70p | 0.70p | 644 |
07/01/2016 | 0.68p | 0.74p | 0.60p | 0.70p | 215340 |
06/01/2016 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
05/01/2016 | 0.70p | 0.75p | 0.62p | 0.68p | 100353 |
04/01/2016 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
31/12/2015 | 0.70p | 0.78p | 0.70p | 0.70p | 94000 |
30/12/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
29/12/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
24/12/2015 | 0.70p | 0.78p | 0.62p | 0.70p | 41312 |
23/12/2015 | 0.70p | 0.73p | 0.70p | 0.70p | 0 |
22/12/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
21/12/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
18/12/2015 | 0.65p | 0.70p | 0.65p | 0.70p | 350000 |
17/12/2015 | 0.68p | 0.68p | 0.61p | 0.65p | 263746 |
16/12/2015 | 0.78p | 0.78p | 0.63p | 0.68p | 601396 |
15/12/2015 | 0.83p | 1.07p | 0.67p | 0.78p | 4882802 |
14/12/2015 | 0.50p | 0.88p | 0.50p | 0.88p | 1044386 |
11/12/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
10/12/2015 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
09/12/2015 | 0.50p | 0.55p | 0.50p | 0.50p | 737 |
08/12/2015 | 0.50p | 0.58p | 0.45p | 0.50p | 40000 |
07/12/2015 | 0.50p | 0.58p | 0.50p | 0.50p | 0 |
04/12/2015 | 0.50p | 0.58p | 0.50p | 0.50p | 209 |
03/12/2015 | 0.63p | 0.63p | 0.50p | 0.50p | 200000 |
02/12/2015 | 0.63p | 0.63p | 0.56p | 0.63p | 35379 |
01/12/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
30/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
27/11/2015 | 0.63p | 0.63p | 0.57p | 0.63p | 120983 |
26/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
25/11/2015 | 0.63p | 0.63p | 0.57p | 0.63p | 18680 |
24/11/2015 | 0.63p | 0.70p | 0.63p | 0.63p | 365 |
23/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
20/11/2015 | 0.63p | 0.70p | 0.63p | 0.63p | 243 |
19/11/2015 | 0.63p | 0.63p | 0.57p | 0.63p | 50000 |
18/11/2015 | 0.63p | 0.68p | 0.63p | 0.63p | 0 |
17/11/2015 | 0.63p | 0.70p | 0.63p | 0.63p | 464 |
16/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
13/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
12/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
11/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
10/11/2015 | 0.63p | 0.68p | 0.63p | 0.63p | 0 |
09/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
06/11/2015 | 0.63p | 0.65p | 0.57p | 0.63p | 220000 |
05/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
04/11/2015 | 0.63p | 0.70p | 0.63p | 0.63p | 387 |
03/11/2015 | 0.63p | 0.70p | 0.63p | 0.63p | 20534 |
02/11/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
30/10/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
29/10/2015 | 0.63p | 0.68p | 0.63p | 0.63p | 0 |
28/10/2015 | 0.63p | 0.63p | 0.57p | 0.63p | 10000 |
27/10/2015 | 0.65p | 0.65p | 0.56p | 0.63p | 25000 |
26/10/2015 | 0.65p | 0.68p | 0.65p | 0.65p | 140000 |
23/10/2015 | 0.65p | 0.65p | 0.56p | 0.65p | 123409 |
22/10/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
21/10/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
20/10/2015 | 0.65p | 0.75p | 0.55p | 0.65p | 125100 |
19/10/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
16/10/2015 | 0.65p | 0.65p | 0.56p | 0.65p | 75000 |
15/10/2015 | 0.70p | 0.70p | 0.56p | 0.65p | 160000 |
14/10/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
13/10/2015 | 0.63p | 0.77p | 0.61p | 0.70p | 94502 |
12/10/2015 | 0.63p | 0.69p | 0.63p | 0.63p | 382615 |
09/10/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
08/10/2015 | 0.63p | 0.70p | 0.63p | 0.63p | 371 |
07/10/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
06/10/2015 | 0.63p | 0.68p | 0.58p | 0.63p | 18000 |
05/10/2015 | 0.63p | 0.63p | 0.58p | 0.63p | 46417 |
02/10/2015 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
01/10/2015 | 0.63p | 0.69p | 0.63p | 0.63p | 143324 |
30/09/2015 | 0.63p | 0.69p | 0.63p | 0.63p | 5000 |
29/09/2015 | 0.63p | 0.70p | 0.63p | 0.63p | 79 |
28/09/2015 | 0.63p | 0.67p | 0.63p | 0.63p | 250000 |
25/09/2015 | 0.63p | 0.68p | 0.63p | 0.63p | 0 |
24/09/2015 | 0.63p | 0.63p | 0.56p | 0.63p | 80000 |
23/09/2015 | 0.65p | 0.65p | 0.56p | 0.63p | 9609 |
22/09/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
21/09/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
18/09/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
17/09/2015 | 0.70p | 0.70p | 0.61p | 0.65p | 325000 |
16/09/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
15/09/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
14/09/2015 | 0.68p | 0.70p | 0.61p | 0.70p | 350007 |
11/09/2015 | 0.65p | 0.68p | 0.65p | 0.68p | 250000 |
*Close Price adjusted for both dividends and splits