Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/04/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 471655 |
27/04/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 720262 |
26/04/2017 | 0.21p | 0.22p | 0.21p | 0.21p | 6500 |
25/04/2017 | 0.21p | 0.22p | 0.20p | 0.21p | 4258500 |
24/04/2017 | 0.21p | 0.22p | 0.20p | 0.21p | 1916477 |
21/04/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
20/04/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 1256500 |
19/04/2017 | 0.20p | 0.22p | 0.20p | 0.21p | 170823 |
18/04/2017 | 0.19p | 0.21p | 0.19p | 0.21p | 2442634 |
13/04/2017 | 0.19p | 0.20p | 0.19p | 0.20p | 4220967 |
12/04/2017 | 0.19p | 0.20p | 0.19p | 0.20p | 388000 |
11/04/2017 | 0.21p | 0.21p | 0.18p | 0.20p | 2887999 |
10/04/2017 | 0.20p | 0.22p | 0.20p | 0.21p | 3026629 |
07/04/2017 | 0.20p | 0.21p | 0.20p | 0.20p | 746134 |
06/04/2017 | 0.20p | 0.21p | 0.20p | 0.20p | 2933165 |
05/04/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 1566613 |
04/04/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 49500 |
03/04/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
31/03/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
30/03/2017 | 0.20p | 0.22p | 0.19p | 0.20p | 1937500 |
29/03/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 852215 |
28/03/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 105000 |
27/03/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 1000000 |
24/03/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 6100000 |
23/03/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
22/03/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 440000 |
21/03/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
20/03/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 2893750 |
17/03/2017 | 0.21p | 0.21p | 0.19p | 0.20p | 6214885 |
16/03/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 2819980 |
15/03/2017 | 0.22p | 0.22p | 0.20p | 0.21p | 408601 |
14/03/2017 | 0.24p | 0.24p | 0.21p | 0.22p | 3793410 |
13/03/2017 | 0.24p | 0.25p | 0.22p | 0.24p | 4826890 |
10/03/2017 | 0.21p | 0.24p | 0.21p | 0.24p | 13108417 |
09/03/2017 | 0.21p | 0.21p | 0.20p | 0.21p | 132500 |
08/03/2017 | 0.21p | 0.21p | 0.19p | 0.21p | 79500 |
07/03/2017 | 0.21p | 0.21p | 0.19p | 0.21p | 10835731 |
06/03/2017 | 0.18p | 0.21p | 0.16p | 0.21p | 11087786 |
03/03/2017 | 0.16p | 0.17p | 0.16p | 0.17p | 2664330 |
02/03/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
01/03/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 1500 |
28/02/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 2053347 |
27/02/2017 | 0.17p | 0.17p | 0.15p | 0.16p | 700000 |
24/02/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 152529 |
23/02/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 1500000 |
22/02/2017 | 0.17p | 0.17p | 0.15p | 0.16p | 2607634 |
21/02/2017 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
20/02/2017 | 0.19p | 0.19p | 0.16p | 0.17p | 3999000 |
17/02/2017 | 0.18p | 0.19p | 0.16p | 0.19p | 6342957 |
16/02/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
15/02/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 455558 |
14/02/2017 | 0.18p | 0.18p | 0.16p | 0.18p | 1749500 |
13/02/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
10/02/2017 | 0.18p | 0.18p | 0.18p | 0.18p | 815071 |
09/02/2017 | 0.18p | 0.18p | 0.16p | 0.18p | 556505 |
08/02/2017 | 0.18p | 0.18p | 0.16p | 0.18p | 1595096 |
07/02/2017 | 0.16p | 0.18p | 0.16p | 0.18p | 4381118 |
06/02/2017 | 0.16p | 0.18p | 0.16p | 0.16p | 0 |
03/02/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 124500 |
02/02/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
01/02/2017 | 0.16p | 0.18p | 0.16p | 0.16p | 2716388 |
31/01/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 474000 |
30/01/2017 | 0.16p | 0.17p | 0.16p | 0.16p | 3363170 |
27/01/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 1130094 |
26/01/2017 | 0.16p | 0.17p | 0.15p | 0.16p | 462407 |
25/01/2017 | 0.16p | 0.17p | 0.14p | 0.16p | 2167574 |
24/01/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 132325 |
23/01/2017 | 0.16p | 0.16p | 0.14p | 0.16p | 1546712 |
20/01/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
19/01/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 1178032 |
18/01/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 629145 |
17/01/2017 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
16/01/2017 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
13/01/2017 | 0.15p | 0.16p | 0.15p | 0.15p | 300000 |
12/01/2017 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
11/01/2017 | 0.17p | 0.18p | 0.14p | 0.15p | 4067927 |
10/01/2017 | 0.16p | 0.16p | 0.14p | 0.16p | 2103000 |
09/01/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
06/01/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 0 |
05/01/2017 | 0.16p | 0.16p | 0.16p | 0.16p | 202571 |
04/01/2017 | 0.16p | 0.16p | 0.15p | 0.16p | 1252528 |
03/01/2017 | 0.15p | 0.16p | 0.15p | 0.16p | 6657581 |
30/12/2016 | 0.15p | 0.16p | 0.14p | 0.15p | 389500 |
29/12/2016 | 0.15p | 0.16p | 0.15p | 0.15p | 750608 |
28/12/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 1050500 |
23/12/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 331328 |
22/12/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 194317 |
21/12/2016 | 0.13p | 0.15p | 0.13p | 0.15p | 359712 |
20/12/2016 | 0.14p | 0.14p | 0.13p | 0.13p | 399000 |
19/12/2016 | 0.15p | 0.15p | 0.12p | 0.14p | 6750000 |
16/12/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
15/12/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 100000 |
14/12/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 183000 |
13/12/2016 | 0.15p | 0.16p | 0.15p | 0.15p | 300000 |
12/12/2016 | 0.15p | 0.15p | 0.14p | 0.15p | 761204 |
09/12/2016 | 0.15p | 0.15p | 0.15p | 0.15p | 226500 |
08/12/2016 | 0.16p | 0.16p | 0.14p | 0.15p | 5423704 |
07/12/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 699000 |
06/12/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 114000 |
05/12/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 2000000 |
02/12/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
01/12/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 250000 |
30/11/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
29/11/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 29268 |
28/11/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 481031 |
25/11/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
24/11/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 297875 |
23/11/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 667500 |
22/11/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
21/11/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
18/11/2016 | 0.16p | 0.18p | 0.16p | 0.16p | 10000 |
17/11/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 81000 |
16/11/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
15/11/2016 | 0.17p | 0.17p | 0.15p | 0.16p | 2726000 |
14/11/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 1713275 |
11/11/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 112500 |
10/11/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 100 |
09/11/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 79500 |
08/11/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
07/11/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
04/11/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 90000 |
03/11/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
02/11/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
01/11/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
31/10/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1500 |
28/10/2016 | 0.16p | 0.17p | 0.16p | 0.17p | 2342652 |
27/10/2016 | 0.16p | 0.17p | 0.16p | 0.16p | 28251 |
26/10/2016 | 0.16p | 0.17p | 0.16p | 0.16p | 749500 |
25/10/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
24/10/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 499500 |
21/10/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 199500 |
20/10/2016 | 0.16p | 0.17p | 0.16p | 0.16p | 29411 |
19/10/2016 | 0.16p | 0.17p | 0.15p | 0.16p | 5203889 |
18/10/2016 | 0.16p | 0.16p | 0.14p | 0.16p | 2496000 |
17/10/2016 | 0.16p | 0.17p | 0.15p | 0.16p | 30000 |
14/10/2016 | 0.17p | 0.17p | 0.15p | 0.16p | 1547827 |
13/10/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 558388 |
12/10/2016 | 0.16p | 0.19p | 0.16p | 0.17p | 10132993 |
11/10/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 1870547 |
10/10/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 2996 |
07/10/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 75000 |
06/10/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 1077256 |
05/10/2016 | 0.15p | 0.17p | 0.15p | 0.16p | 4512552 |
04/10/2016 | 0.15p | 0.16p | 0.15p | 0.15p | 1561600 |
03/10/2016 | 0.16p | 0.16p | 0.14p | 0.15p | 978875 |
30/09/2016 | 0.16p | 0.16p | 0.15p | 0.16p | 240493 |
29/09/2016 | 0.17p | 0.17p | 0.15p | 0.16p | 360450 |
28/09/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 39000 |
27/09/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 190951 |
26/09/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 250000 |
23/09/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1803001 |
22/09/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 914024 |
21/09/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 30236 |
20/09/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1220543 |
19/09/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 145339 |
16/09/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 1221142 |
15/09/2016 | 0.18p | 0.18p | 0.17p | 0.17p | 942622 |
14/09/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 1896057 |
13/09/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 1712901 |
12/09/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 3038071 |
09/09/2016 | 0.18p | 0.18p | 0.15p | 0.18p | 14600796 |
08/09/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
07/09/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 593069 |
06/09/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 730692 |
05/09/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 1707056 |
02/09/2016 | 0.16p | 0.18p | 0.16p | 0.18p | 9177000 |
01/09/2016 | 0.17p | 0.17p | 0.16p | 0.16p | 1733430 |
31/08/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
30/08/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 132296 |
26/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1000000 |
25/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1492419 |
24/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 135872 |
23/08/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
22/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 120000 |
19/08/2016 | 0.17p | 0.18p | 0.17p | 0.17p | 525000 |
18/08/2016 | 0.17p | 0.18p | 0.17p | 0.17p | 218926 |
17/08/2016 | 0.17p | 0.18p | 0.17p | 0.17p | 162740 |
16/08/2016 | 0.17p | 0.18p | 0.17p | 0.17p | 256864 |
15/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 300000 |
12/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 350 |
11/08/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 4014254 |
10/08/2016 | 0.17p | 0.18p | 0.17p | 0.17p | 1661064 |
09/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 2135534 |
08/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1316131 |
05/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 382892 |
04/08/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 504224 |
03/08/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 859829 |
02/08/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
01/08/2016 | 0.17p | 0.18p | 0.15p | 0.17p | 747030 |
29/07/2016 | 0.18p | 0.18p | 0.16p | 0.17p | 10873764 |
28/07/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 176086 |
27/07/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
26/07/2016 | 0.18p | 0.19p | 0.18p | 0.18p | 500000 |
25/07/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
22/07/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 13029850 |
21/07/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 6111144 |
20/07/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 8608060 |
19/07/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 1027000 |
18/07/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 1500000 |
15/07/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 6544759 |
*Close Price adjusted for both dividends and splits