Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/02/2018 | 0.80p | 0.81p | 0.75p | 0.78p | 2610380 |
09/02/2018 | 0.83p | 0.84p | 0.75p | 0.80p | 2816142 |
08/02/2018 | 0.80p | 0.95p | 0.75p | 0.83p | 15525848 |
07/02/2018 | 0.73p | 0.85p | 0.67p | 0.83p | 10026980 |
06/02/2018 | 0.73p | 0.75p | 0.66p | 0.73p | 12714773 |
05/02/2018 | 0.78p | 0.84p | 0.65p | 0.80p | 11538756 |
02/02/2018 | 0.85p | 0.85p | 0.68p | 0.80p | 11596709 |
01/02/2018 | 0.93p | 0.98p | 0.83p | 0.85p | 4090080 |
31/01/2018 | 0.83p | 0.98p | 0.72p | 0.90p | 21427664 |
30/01/2018 | 0.90p | 0.92p | 0.73p | 0.85p | 22394180 |
29/01/2018 | 0.98p | 1.01p | 0.87p | 0.90p | 6327231 |
26/01/2018 | 0.98p | 1.02p | 0.95p | 0.98p | 8497980 |
25/01/2018 | 1.08p | 1.08p | 0.95p | 0.98p | 9330793 |
24/01/2018 | 1.10p | 1.15p | 1.03p | 1.08p | 7309907 |
23/01/2018 | 1.13p | 1.19p | 1.02p | 1.10p | 8992773 |
22/01/2018 | 1.03p | 1.30p | 1.01p | 1.13p | 16974216 |
19/01/2018 | 0.90p | 1.07p | 0.87p | 1.00p | 11051797 |
18/01/2018 | 1.00p | 1.09p | 0.85p | 0.90p | 12434792 |
17/01/2018 | 1.13p | 1.13p | 0.90p | 0.95p | 18745148 |
16/01/2018 | 1.18p | 1.19p | 1.05p | 1.08p | 15781698 |
15/01/2018 | 1.08p | 1.25p | 1.07p | 1.15p | 17518628 |
12/01/2018 | 1.18p | 1.20p | 1.05p | 1.08p | 18936956 |
11/01/2018 | 1.13p | 1.24p | 1.13p | 1.18p | 12549344 |
10/01/2018 | 1.20p | 1.20p | 1.10p | 1.13p | 9836513 |
09/01/2018 | 1.20p | 1.25p | 1.12p | 1.23p | 12060037 |
08/01/2018 | 1.20p | 1.38p | 1.13p | 1.20p | 20571994 |
05/01/2018 | 1.25p | 1.33p | 1.16p | 1.20p | 13164583 |
04/01/2018 | 1.25p | 1.30p | 1.12p | 1.25p | 8363549 |
03/01/2018 | 1.20p | 1.30p | 1.15p | 1.25p | 12873985 |
02/01/2018 | 1.15p | 1.37p | 1.14p | 1.20p | 18153616 |
29/12/2017 | 1.03p | 1.19p | 1.03p | 1.15p | 10271160 |
28/12/2017 | 1.20p | 1.25p | 0.96p | 1.05p | 26599440 |
27/12/2017 | 0.95p | 1.35p | 0.94p | 1.20p | 59128688 |
22/12/2017 | 1.05p | 1.05p | 0.80p | 0.95p | 52773760 |
21/12/2017 | 1.20p | 1.39p | 1.00p | 1.05p | 66652552 |
20/12/2017 | 0.85p | 1.70p | 0.85p | 1.28p | 170635248 |
19/12/2017 | 0.78p | 0.94p | 0.76p | 0.85p | 37179560 |
18/12/2017 | 0.79p | 0.83p | 0.71p | 0.78p | 13670707 |
15/12/2017 | 0.73p | 0.85p | 0.68p | 0.79p | 21257772 |
14/12/2017 | 0.73p | 0.74p | 0.67p | 0.73p | 16304816 |
13/12/2017 | 0.68p | 0.75p | 0.61p | 0.73p | 40800520 |
12/12/2017 | 0.80p | 0.84p | 0.71p | 0.73p | 16824692 |
11/12/2017 | 0.70p | 0.89p | 0.70p | 0.80p | 45389880 |
08/12/2017 | 0.57p | 0.79p | 0.57p | 0.68p | 76275768 |
07/12/2017 | 0.56p | 0.58p | 0.53p | 0.55p | 13135228 |
06/12/2017 | 0.50p | 0.57p | 0.48p | 0.56p | 17674988 |
05/12/2017 | 0.51p | 0.56p | 0.48p | 0.50p | 11356591 |
04/12/2017 | 0.47p | 0.57p | 0.47p | 0.52p | 24921890 |
01/12/2017 | 0.43p | 0.47p | 0.41p | 0.47p | 16849908 |
30/11/2017 | 0.49p | 0.50p | 0.43p | 0.43p | 21550640 |
29/11/2017 | 0.41p | 0.58p | 0.41p | 0.49p | 123313472 |
28/11/2017 | 0.35p | 0.45p | 0.35p | 0.41p | 46226684 |
27/11/2017 | 0.32p | 0.35p | 0.31p | 0.35p | 5503760 |
24/11/2017 | 0.32p | 0.34p | 0.31p | 0.32p | 6514086 |
23/11/2017 | 0.32p | 0.34p | 0.32p | 0.32p | 3401924 |
22/11/2017 | 0.35p | 0.36p | 0.30p | 0.32p | 16516755 |
21/11/2017 | 0.34p | 0.37p | 0.33p | 0.35p | 16896492 |
20/11/2017 | 0.33p | 0.36p | 0.32p | 0.34p | 19376704 |
17/11/2017 | 0.30p | 0.33p | 0.28p | 0.32p | 17780616 |
16/11/2017 | 0.30p | 0.32p | 0.29p | 0.30p | 4565803 |
15/11/2017 | 0.31p | 0.31p | 0.27p | 0.30p | 10291166 |
14/11/2017 | 0.31p | 0.32p | 0.28p | 0.31p | 12439926 |
13/11/2017 | 0.29p | 0.35p | 0.28p | 0.31p | 37846696 |
10/11/2017 | 0.26p | 0.31p | 0.26p | 0.29p | 36733204 |
09/11/2017 | 0.26p | 0.28p | 0.25p | 0.26p | 3724470 |
08/11/2017 | 0.25p | 0.27p | 0.25p | 0.26p | 7543908 |
07/11/2017 | 0.24p | 0.27p | 0.24p | 0.25p | 12401880 |
06/11/2017 | 0.23p | 0.26p | 0.23p | 0.24p | 10124938 |
03/11/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 3958588 |
02/11/2017 | 0.24p | 0.25p | 0.22p | 0.23p | 4239544 |
01/11/2017 | 0.25p | 0.25p | 0.24p | 0.25p | 2154662 |
31/10/2017 | 0.25p | 0.26p | 0.24p | 0.26p | 2500000 |
30/10/2017 | 0.25p | 0.25p | 0.24p | 0.25p | -2970325 |
27/10/2017 | 0.25p | 0.26p | 0.24p | 0.26p | 1929145 |
26/10/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 600000 |
25/10/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 64613 |
24/10/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
23/10/2017 | 0.26p | 0.27p | 0.25p | 0.26p | 1786650 |
20/10/2017 | 0.26p | 0.27p | 0.26p | 0.26p | 400000 |
19/10/2017 | 0.27p | 0.28p | 0.25p | 0.26p | 4312340 |
18/10/2017 | 0.27p | 0.28p | 0.26p | 0.27p | 1724896 |
17/10/2017 | 0.28p | 0.28p | 0.26p | 0.27p | 2227885 |
16/10/2017 | 0.24p | 0.28p | 0.24p | 0.28p | 7156481 |
13/10/2017 | 0.26p | 0.26p | 0.24p | 0.24p | 5810118 |
12/10/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 3392855 |
11/10/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 5242096 |
10/10/2017 | 0.24p | 0.28p | 0.24p | 0.27p | 4534925 |
09/10/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 365313 |
06/10/2017 | 0.24p | 0.26p | 0.24p | 0.25p | 4400000 |
05/10/2017 | 0.25p | 0.24p | 0.24p | 0.24p | 500000 |
04/10/2017 | 0.25p | 0.26p | 0.24p | 0.24p | 36001 |
03/10/2017 | 0.26p | 0.26p | 0.25p | 0.25p | 4010668 |
02/10/2017 | 0.26p | 0.27p | 0.26p | 0.26p | 415601 |
29/09/2017 | 0.25p | 0.26p | 0.25p | 0.26p | 2121527 |
28/09/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
27/09/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 1000000 |
26/09/2017 | 0.26p | 0.26p | 0.25p | 0.25p | 793904 |
25/09/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 3197296 |
22/09/2017 | 0.27p | 0.31p | 0.25p | 0.26p | 27128154 |
21/09/2017 | 0.26p | 0.26p | 0.25p | 0.25p | 53463 |
20/09/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 4500000 |
19/09/2017 | 0.25p | 0.26p | 0.26p | 0.26p | 55403 |
18/09/2017 | 0.25p | 0.26p | 0.26p | 0.26p | 831906 |
15/09/2017 | 0.25p | 0.26p | 0.25p | 0.26p | 833008 |
14/09/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 2000000 |
13/09/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 6000 |
12/09/2017 | 0.27p | 0.27p | 0.24p | 0.25p | 9951268 |
11/09/2017 | 0.26p | 0.27p | 0.26p | 0.27p | 1361754 |
08/09/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 4302084 |
07/09/2017 | 0.28p | 0.28p | 0.26p | 0.26p | 1640511 |
06/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 871548 |
05/09/2017 | 0.28p | 0.29p | 0.28p | 0.28p | 100484 |
04/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 2774924 |
01/09/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 85966 |
31/08/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 193870 |
30/08/2017 | 0.26p | 0.28p | 0.26p | 0.28p | 7995764 |
29/08/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 1725510 |
25/08/2017 | 0.26p | 0.26p | 0.26p | 0.26p | 1033583 |
24/08/2017 | 0.25p | 0.26p | 0.24p | 0.26p | 13310269 |
23/08/2017 | 0.25p | 0.25p | 0.25p | 0.25p | 285470 |
22/08/2017 | 0.28p | 0.28p | 0.25p | 0.25p | 4371366 |
21/08/2017 | 0.24p | 0.29p | 0.24p | 0.28p | 32076358 |
18/08/2017 | 0.24p | 0.24p | 0.24p | 0.24p | 1889269 |
17/08/2017 | 0.23p | 0.24p | 0.23p | 0.24p | 3990100 |
16/08/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 400000 |
15/08/2017 | 0.23p | 0.23p | 0.23p | 0.23p | 2450000 |
14/08/2017 | 0.22p | 0.23p | 0.22p | 0.23p | 4000000 |
11/08/2017 | 0.22p | 0.23p | 0.21p | 0.22p | 1049827 |
10/08/2017 | 0.22p | 0.23p | 0.23p | 0.23p | 1082571 |
09/08/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 7337116 |
08/08/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 200000 |
07/08/2017 | 0.23p | 0.23p | 0.21p | 0.21p | 5581067 |
04/08/2017 | 0.21p | 0.23p | 0.21p | 0.23p | 2215000 |
03/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 2095000 |
02/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
01/08/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 2979351 |
31/07/2017 | 0.20p | 0.21p | 0.20p | 0.21p | 0 |
28/07/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
27/07/2017 | 0.21p | 0.21p | 0.20p | 0.20p | 2953567 |
26/07/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 2864083 |
25/07/2017 | 0.23p | 0.23p | 0.21p | 0.21p | 3576578 |
24/07/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 2935169 |
21/07/2017 | 0.24p | 0.24p | 0.24p | 0.24p | 495847 |
20/07/2017 | 0.24p | 0.24p | 0.24p | 0.24p | 150000 |
19/07/2017 | 0.27p | 0.27p | 0.24p | 0.24p | 16703648 |
18/07/2017 | 0.24p | 0.27p | 0.23p | 0.27p | 55270392 |
17/07/2017 | 0.20p | 0.24p | 0.20p | 0.24p | 19663748 |
14/07/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 3000 |
13/07/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 489348 |
12/07/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 1250000 |
11/07/2017 | 0.22p | 0.22p | 0.20p | 0.20p | 1568410 |
10/07/2017 | 0.21p | 0.22p | 0.22p | 0.22p | 143 |
07/07/2017 | 0.21p | 0.22p | 0.22p | 0.22p | 0 |
06/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 686794 |
05/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 500993 |
04/07/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 461136 |
03/07/2017 | 0.21p | 0.22p | 0.21p | 0.22p | 1750000 |
30/06/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 250000 |
29/06/2017 | 0.24p | 0.24p | 0.21p | 0.21p | 6144869 |
28/06/2017 | 0.19p | 0.24p | 0.19p | 0.24p | 20997332 |
27/06/2017 | 0.20p | 0.20p | 0.19p | 0.19p | 970674 |
26/06/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 372688 |
23/06/2017 | 0.21p | 0.21p | 0.20p | 0.20p | 6548153 |
22/06/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
21/06/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
20/06/2017 | 0.22p | 0.22p | 0.20p | 0.21p | 0 |
19/06/2017 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
16/06/2017 | 0.22p | 0.23p | 0.22p | 0.22p | 427040 |
15/06/2017 | 0.22p | 0.23p | 0.22p | 0.22p | 750000 |
14/06/2017 | 0.22p | 0.22p | 0.21p | 0.22p | 55000 |
13/06/2017 | 0.23p | 0.23p | 0.20p | 0.22p | 2788376 |
12/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 1577979 |
09/06/2017 | 0.22p | 0.24p | 0.22p | 0.23p | 1205884 |
08/06/2017 | 0.24p | 0.25p | 0.22p | 0.23p | 8632273 |
07/06/2017 | 0.26p | 0.27p | 0.22p | 0.24p | 15802321 |
06/06/2017 | 0.27p | 0.28p | 0.23p | 0.26p | 12577764 |
05/06/2017 | 0.23p | 0.29p | 0.22p | 0.27p | 14021914 |
02/06/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 1282000 |
01/06/2017 | 0.24p | 0.24p | 0.22p | 0.23p | 5618565 |
31/05/2017 | 0.20p | 0.26p | 0.20p | 0.24p | 13638324 |
30/05/2017 | 0.20p | 0.22p | 0.20p | 0.20p | 129033 |
26/05/2017 | 0.19p | 0.21p | 0.19p | 0.20p | 3870209 |
25/05/2017 | 0.19p | 0.20p | 0.18p | 0.19p | 2337068 |
24/05/2017 | 0.19p | 0.19p | 0.18p | 0.19p | 100000 |
23/05/2017 | 0.19p | 0.19p | 0.18p | 0.19p | 232500 |
22/05/2017 | 0.19p | 0.20p | 0.18p | 0.19p | 1000336 |
19/05/2017 | 0.19p | 0.19p | 0.17p | 0.19p | 499500 |
18/05/2017 | 0.19p | 0.20p | 0.19p | 0.19p | 2274239 |
17/05/2017 | 0.19p | 0.20p | 0.19p | 0.20p | 1880892 |
16/05/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 1500000 |
15/05/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
12/05/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/05/2017 | 0.20p | 0.20p | 0.20p | 0.20p | 50000 |
10/05/2017 | 0.20p | 0.20p | 0.19p | 0.20p | 421498 |
09/05/2017 | 0.21p | 0.21p | 0.19p | 0.20p | 2089574 |
08/05/2017 | 0.21p | 0.22p | 0.21p | 0.21p | 561273 |
05/05/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
04/05/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
03/05/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 400000 |
02/05/2017 | 0.21p | 0.21p | 0.21p | 0.21p | 1000000 |
*Close Price adjusted for both dividends and splits