Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 47058 |
08/07/2016 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
07/07/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 821919 |
06/07/2016 | 0.19p | 0.20p | 0.18p | 0.19p | 415521 |
05/07/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 150000 |
04/07/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 22825 |
01/07/2016 | 0.20p | 0.20p | 0.18p | 0.19p | 13529320 |
30/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 2913894 |
29/06/2016 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
28/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 3131954 |
27/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 815442 |
24/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 4653491 |
23/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 1139999 |
22/06/2016 | 0.20p | 0.20p | 0.20p | 0.20p | 4000000 |
21/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 5000000 |
20/06/2016 | 0.20p | 0.21p | 0.19p | 0.20p | 2083678 |
17/06/2016 | 0.20p | 0.21p | 0.19p | 0.20p | 1844575 |
16/06/2016 | 0.20p | 0.21p | 0.19p | 0.20p | 1482835 |
15/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 6995988 |
14/06/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 2157258 |
13/06/2016 | 0.21p | 0.21p | 0.19p | 0.20p | 1926473 |
10/06/2016 | 0.20p | 0.21p | 0.20p | 0.21p | 5130621 |
09/06/2016 | 0.21p | 0.22p | 0.20p | 0.20p | 2165466 |
08/06/2016 | 0.21p | 0.23p | 0.20p | 0.21p | 10219428 |
07/06/2016 | 0.20p | 0.21p | 0.20p | 0.21p | 11171306 |
06/06/2016 | 0.19p | 0.21p | 0.19p | 0.20p | 4933761 |
03/06/2016 | 0.21p | 0.21p | 0.18p | 0.20p | 3329220 |
02/06/2016 | 0.19p | 0.21p | 0.18p | 0.21p | 13894822 |
01/06/2016 | 0.17p | 0.20p | 0.17p | 0.19p | 13822993 |
31/05/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 5141727 |
27/05/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 3318470 |
26/05/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 372995 |
25/05/2016 | 0.18p | 0.18p | 0.17p | 0.17p | 1530000 |
24/05/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 5077303 |
23/05/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 2759633 |
20/05/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 3219816 |
19/05/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
18/05/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 90000 |
17/05/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 2208074 |
16/05/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 591136 |
13/05/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 3441419 |
12/05/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 1548290 |
11/05/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 217594 |
10/05/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 9870871 |
09/05/2016 | 0.18p | 0.20p | 0.18p | 0.18p | 200 |
06/05/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 1040200 |
05/05/2016 | 0.18p | 0.20p | 0.18p | 0.18p | 200 |
04/05/2016 | 0.19p | 0.20p | 0.16p | 0.18p | 603076 |
03/05/2016 | 0.17p | 0.21p | 0.16p | 0.19p | 8263506 |
29/04/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 604856 |
28/04/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 58641 |
27/04/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
26/04/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 285459 |
25/04/2016 | 0.17p | 0.19p | 0.16p | 0.17p | 250000 |
22/04/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1398244 |
21/04/2016 | 0.17p | 0.18p | 0.17p | 0.17p | 400000 |
20/04/2016 | 0.16p | 0.18p | 0.16p | 0.17p | 24545472 |
19/04/2016 | 0.18p | 0.18p | 0.16p | 0.16p | 2618000 |
18/04/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 3990261 |
15/04/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 24969248 |
14/04/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 50000 |
13/04/2016 | 0.18p | 0.18p | 0.16p | 0.18p | 705759 |
12/04/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 1796913 |
11/04/2016 | 0.17p | 0.18p | 0.17p | 0.18p | 3350000 |
08/04/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 2356721 |
07/04/2016 | 0.16p | 0.17p | 0.16p | 0.17p | 5995472 |
06/04/2016 | 0.18p | 0.18p | 0.16p | 0.16p | 5363305 |
05/04/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 1250000 |
04/04/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 1475000 |
01/04/2016 | 0.19p | 0.20p | 0.16p | 0.18p | 7427616 |
31/03/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 2957271 |
30/03/2016 | 0.18p | 0.19p | 0.17p | 0.19p | 4300000 |
29/03/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 3904875 |
24/03/2016 | 0.18p | 0.19p | 0.17p | 0.19p | 13426115 |
23/03/2016 | 0.18p | 0.18p | 0.18p | 0.18p | 366769 |
22/03/2016 | 0.19p | 0.21p | 0.16p | 0.18p | 17578880 |
21/03/2016 | 0.19p | 0.20p | 0.17p | 0.19p | 3907943 |
18/03/2016 | 0.19p | 0.19p | 0.18p | 0.19p | 2969324 |
17/03/2016 | 0.20p | 0.20p | 0.18p | 0.19p | 1962081 |
16/03/2016 | 0.20p | 0.20p | 0.19p | 0.20p | 2109301 |
15/03/2016 | 0.17p | 0.21p | 0.16p | 0.20p | 15037657 |
14/03/2016 | 0.17p | 0.17p | 0.17p | 0.17p | 1116158 |
11/03/2016 | 0.18p | 0.18p | 0.17p | 0.17p | 3094770 |
10/03/2016 | 0.17p | 0.18p | 0.16p | 0.18p | 14539002 |
09/03/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 2525163 |
08/03/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 12532852 |
07/03/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 3660899 |
04/03/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1394052 |
03/03/2016 | 0.16p | 0.18p | 0.16p | 0.17p | 2382698 |
02/03/2016 | 0.16p | 0.16p | 0.16p | 0.16p | 2000000 |
01/03/2016 | 0.16p | 0.17p | 0.16p | 0.16p | 2742768 |
29/02/2016 | 0.19p | 0.19p | 0.15p | 0.16p | 8625759 |
26/02/2016 | 0.18p | 0.19p | 0.17p | 0.19p | 2272186 |
25/02/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 1366506 |
24/02/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 4687634 |
23/02/2016 | 0.19p | 0.20p | 0.18p | 0.19p | 2651256 |
22/02/2016 | 0.20p | 0.21p | 0.18p | 0.19p | 1775642 |
19/02/2016 | 0.18p | 0.20p | 0.17p | 0.20p | 4062794 |
18/02/2016 | 0.17p | 0.19p | 0.17p | 0.18p | 1754064 |
17/02/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 4627385 |
16/02/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 3193740 |
15/02/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 603537 |
12/02/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 1000000 |
11/02/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 6750304 |
10/02/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 914978 |
09/02/2016 | 0.17p | 0.17p | 0.16p | 0.17p | 3435495 |
08/02/2016 | 0.17p | 0.18p | 0.16p | 0.17p | 1805268 |
05/02/2016 | 0.17p | 0.19p | 0.16p | 0.17p | 1147825 |
04/02/2016 | 0.18p | 0.18p | 0.16p | 0.17p | 8188702 |
03/02/2016 | 0.18p | 0.18p | 0.17p | 0.18p | 111742 |
02/02/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 10473597 |
01/02/2016 | 0.18p | 0.20p | 0.17p | 0.18p | 5042110 |
29/01/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 9200084 |
28/01/2016 | 0.19p | 0.19p | 0.18p | 0.18p | 5014718 |
27/01/2016 | 0.18p | 0.19p | 0.18p | 0.19p | 1624783 |
26/01/2016 | 0.18p | 0.19p | 0.18p | 0.18p | 52111 |
25/01/2016 | 0.18p | 0.19p | 0.17p | 0.18p | 4841765 |
22/01/2016 | 0.18p | 0.19p | 0.18p | 0.18p | 1200300 |
21/01/2016 | 0.19p | 0.19p | 0.17p | 0.18p | 8432193 |
20/01/2016 | 0.20p | 0.20p | 0.18p | 0.19p | 6332666 |
19/01/2016 | 0.19p | 0.27p | 0.19p | 0.20p | 17516588 |
18/01/2016 | 0.19p | 0.21p | 0.18p | 0.19p | 4958053 |
15/01/2016 | 0.19p | 0.20p | 0.19p | 0.19p | 1315662 |
14/01/2016 | 0.20p | 0.20p | 0.19p | 0.19p | 1880023 |
13/01/2016 | 0.21p | 0.24p | 0.18p | 0.20p | 6963362 |
12/01/2016 | 0.20p | 0.21p | 0.17p | 0.20p | 6030876 |
11/01/2016 | 0.20p | 0.20p | 0.18p | 0.20p | 13873162 |
08/01/2016 | 0.20p | 0.21p | 0.19p | 0.20p | 4469495 |
07/01/2016 | 0.21p | 0.21p | 0.18p | 0.20p | 5637314 |
06/01/2016 | 0.21p | 0.22p | 0.20p | 0.21p | 5112806 |
05/01/2016 | 0.23p | 0.23p | 0.21p | 0.21p | 4267637 |
04/01/2016 | 0.23p | 0.26p | 0.21p | 0.23p | 38001776 |
31/12/2015 | 0.21p | 0.28p | 0.20p | 0.22p | 79227024 |
30/12/2015 | 0.19p | 0.23p | 0.19p | 0.21p | 16731049 |
29/12/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 1471742 |
24/12/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 177172 |
23/12/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 728383 |
22/12/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
21/12/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 10541836 |
18/12/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 500000 |
17/12/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 0 |
16/12/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 370000 |
15/12/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 298227 |
14/12/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 350000 |
11/12/2015 | 0.20p | 0.20p | 0.17p | 0.19p | 852224 |
10/12/2015 | 0.20p | 0.20p | 0.18p | 0.20p | 9157051 |
09/12/2015 | 0.21p | 0.22p | 0.19p | 0.20p | 2718000 |
08/12/2015 | 0.20p | 0.22p | 0.19p | 0.21p | 8324022 |
07/12/2015 | 0.19p | 0.21p | 0.18p | 0.20p | 7861808 |
04/12/2015 | 0.18p | 0.22p | 0.18p | 0.19p | 13504676 |
03/12/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 348304 |
02/12/2015 | 0.16p | 0.18p | 0.15p | 0.18p | 16923304 |
01/12/2015 | 0.16p | 0.17p | 0.15p | 0.16p | 801333 |
30/11/2015 | 0.16p | 0.17p | 0.15p | 0.16p | 210110 |
27/11/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
26/11/2015 | 0.16p | 0.18p | 0.16p | 0.16p | 0 |
25/11/2015 | 0.17p | 0.17p | 0.15p | 0.16p | 250578 |
24/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 253000 |
23/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 267531 |
20/11/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 4770142 |
19/11/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
18/11/2015 | 0.17p | 0.19p | 0.17p | 0.17p | 770 |
17/11/2015 | 0.18p | 0.18p | 0.17p | 0.17p | 1550000 |
16/11/2015 | 0.20p | 0.20p | 0.17p | 0.18p | 2741117 |
13/11/2015 | 0.20p | 0.20p | 0.18p | 0.20p | 595794 |
12/11/2015 | 0.19p | 0.20p | 0.19p | 0.20p | 517414 |
11/11/2015 | 0.19p | 0.20p | 0.17p | 0.19p | 120151 |
10/11/2015 | 0.20p | 0.21p | 0.18p | 0.19p | 5316000 |
09/11/2015 | 0.20p | 0.22p | 0.19p | 0.20p | 22902562 |
06/11/2015 | 0.20p | 0.20p | 0.19p | 0.20p | 2188261 |
05/11/2015 | 0.19p | 0.21p | 0.19p | 0.20p | 2910055 |
04/11/2015 | 0.18p | 0.20p | 0.18p | 0.19p | 6571694 |
03/11/2015 | 0.19p | 0.19p | 0.16p | 0.18p | 2362874 |
02/11/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 748345 |
30/10/2015 | 0.18p | 0.19p | 0.18p | 0.19p | 3158966 |
29/10/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
28/10/2015 | 0.20p | 0.20p | 0.17p | 0.18p | 3902807 |
27/10/2015 | 0.19p | 0.20p | 0.19p | 0.20p | 500000 |
26/10/2015 | 0.20p | 0.20p | 0.19p | 0.19p | 2500000 |
23/10/2015 | 0.21p | 0.21p | 0.18p | 0.20p | 3128632 |
22/10/2015 | 0.21p | 0.21p | 0.19p | 0.21p | 2104058 |
21/10/2015 | 0.21p | 0.22p | 0.19p | 0.21p | 1694106 |
20/10/2015 | 0.20p | 0.24p | 0.19p | 0.21p | 16322532 |
19/10/2015 | 0.18p | 0.20p | 0.18p | 0.20p | 6064102 |
16/10/2015 | 0.19p | 0.19p | 0.15p | 0.18p | 16329470 |
15/10/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 515018 |
14/10/2015 | 0.17p | 0.19p | 0.17p | 0.19p | 1420173 |
13/10/2015 | 0.18p | 0.18p | 0.15p | 0.17p | 5722262 |
12/10/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 1000000 |
09/10/2015 | 0.17p | 0.18p | 0.15p | 0.18p | 2378126 |
08/10/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
07/10/2015 | 0.17p | 0.17p | 0.15p | 0.17p | 692425 |
06/10/2015 | 0.18p | 0.18p | 0.16p | 0.17p | 3549831 |
05/10/2015 | 0.18p | 0.18p | 0.17p | 0.18p | 0 |
02/10/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
01/10/2015 | 0.18p | 0.19p | 0.18p | 0.18p | 47297 |
30/09/2015 | 0.19p | 0.19p | 0.17p | 0.18p | 590424 |
29/09/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 0 |
28/09/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 120000 |
25/09/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 0 |
*Close Price adjusted for both dividends and splits