Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/11/2017 | 0.45p | 0.46p | 0.42p | 0.43p | 3474559 |
08/11/2017 | 0.45p | 0.46p | 0.43p | 0.44p | 3694019 |
07/11/2017 | 0.45p | 0.46p | 0.44p | 0.45p | 3593320 |
06/11/2017 | 0.45p | 0.46p | 0.43p | 0.45p | 8454478 |
03/11/2017 | 0.46p | 0.46p | 0.44p | 0.45p | 4484067 |
02/11/2017 | 0.47p | 0.48p | 0.45p | 0.46p | 6450610 |
01/11/2017 | 0.46p | 0.48p | 0.44p | 0.47p | 12506314 |
31/10/2017 | 0.43p | 0.46p | 0.42p | 0.46p | 17372564 |
30/10/2017 | 0.43p | 0.44p | 0.42p | 0.43p | 6002387 |
27/10/2017 | 0.43p | 0.45p | 0.43p | 0.43p | 5154713 |
26/10/2017 | 0.44p | 0.44p | 0.42p | 0.43p | 6638779 |
25/10/2017 | 0.43p | 0.46p | 0.41p | 0.44p | 22034744 |
24/10/2017 | 0.47p | 0.48p | 0.45p | 0.47p | 10151771 |
23/10/2017 | 0.48p | 0.54p | 0.46p | 0.47p | 52922568 |
20/10/2017 | 0.46p | 0.47p | 0.43p | 0.45p | 20316300 |
19/10/2017 | 0.49p | 0.53p | 0.44p | 0.46p | 56071052 |
18/10/2017 | 0.49p | 0.55p | 0.46p | 0.49p | 136724240 |
17/10/2017 | 0.41p | 0.49p | 0.41p | 0.49p | 53249944 |
16/10/2017 | 0.39p | 0.42p | 0.38p | 0.40p | 15157994 |
13/10/2017 | 0.41p | 0.41p | 0.39p | 0.39p | 18934384 |
12/10/2017 | 0.39p | 0.41p | 0.39p | 0.41p | 23730206 |
11/10/2017 | 0.36p | 0.40p | 0.35p | 0.39p | 61089408 |
10/10/2017 | 0.40p | 0.40p | 0.37p | 0.40p | 14038880 |
09/10/2017 | 0.40p | 0.40p | 0.40p | 0.40p | 6445523 |
06/10/2017 | 0.40p | 0.41p | 0.40p | 0.40p | 3144401 |
05/10/2017 | 0.40p | 0.40p | 0.39p | 0.40p | 6790208 |
04/10/2017 | 0.39p | 0.41p | 0.39p | 0.40p | 16379831 |
03/10/2017 | 0.39p | 0.39p | 0.39p | 0.39p | 1949074 |
02/10/2017 | 0.39p | 0.40p | 0.39p | 0.39p | 3942611 |
29/09/2017 | 0.41p | 0.41p | 0.39p | 0.39p | 11487133 |
28/09/2017 | 0.39p | 0.41p | 0.39p | 0.41p | 15050433 |
27/09/2017 | 0.39p | 0.39p | 0.37p | 0.39p | 14404384 |
26/09/2017 | 0.41p | 0.41p | 0.37p | 0.39p | 28066872 |
25/09/2017 | 0.40p | 0.40p | 0.38p | 0.39p | 19083968 |
22/09/2017 | 0.38p | 0.41p | 0.38p | 0.40p | 8613010 |
21/09/2017 | 0.41p | 0.41p | 0.41p | 0.41p | 13066125 |
20/09/2017 | 0.41p | 0.41p | 0.37p | 0.41p | 10632140 |
19/09/2017 | 0.42p | 0.42p | 0.41p | 0.41p | 6877220 |
18/09/2017 | 0.42p | 0.42p | 0.42p | 0.42p | 7201352 |
15/09/2017 | 0.40p | 0.45p | 0.40p | 0.42p | 25659362 |
14/09/2017 | 0.41p | 0.42p | 0.41p | 0.42p | 13143943 |
13/09/2017 | 0.41p | 0.41p | 0.39p | 0.41p | 18888236 |
12/09/2017 | 0.43p | 0.43p | 0.40p | 0.41p | 18180242 |
11/09/2017 | 0.42p | 0.43p | 0.40p | 0.43p | 38316048 |
08/09/2017 | 0.46p | 0.47p | 0.42p | 0.42p | 64773456 |
07/09/2017 | 0.43p | 0.47p | 0.43p | 0.43p | 55487580 |
06/09/2017 | 0.42p | 0.43p | 0.40p | 0.43p | 19835532 |
05/09/2017 | 0.39p | 0.43p | 0.38p | 0.42p | 45292572 |
04/09/2017 | 0.42p | 0.42p | 0.38p | 0.39p | 36254684 |
01/09/2017 | 0.41p | 0.42p | 0.40p | 0.42p | 16511865 |
31/08/2017 | 0.42p | 0.42p | 0.41p | 0.41p | 12884823 |
30/08/2017 | 0.44p | 0.44p | 0.42p | 0.42p | 24162800 |
29/08/2017 | 0.45p | 0.45p | 0.42p | 0.43p | 18489072 |
25/08/2017 | 0.47p | 0.49p | 0.42p | 0.44p | 78001440 |
24/08/2017 | 0.49p | 0.50p | 0.47p | 0.47p | 13548423 |
23/08/2017 | 0.49p | 0.49p | 0.49p | 0.49p | 5316992 |
22/08/2017 | 0.52p | 0.52p | 0.49p | 0.49p | 19971720 |
21/08/2017 | 0.53p | 0.53p | 0.50p | 0.52p | 19765856 |
18/08/2017 | 0.50p | 0.56p | 0.50p | 0.53p | 18445572 |
17/08/2017 | 0.52p | 0.52p | 0.49p | 0.50p | 4963457 |
16/08/2017 | 0.52p | 0.53p | 0.52p | 0.52p | 15047150 |
15/08/2017 | 0.53p | 0.54p | 0.52p | 0.52p | 22101944 |
14/08/2017 | 0.53p | 0.55p | 0.53p | 0.53p | 19658464 |
11/08/2017 | 0.56p | 0.56p | 0.51p | 0.53p | 31564604 |
10/08/2017 | 0.57p | 0.58p | 0.53p | 0.56p | 30734820 |
09/08/2017 | 0.58p | 0.59p | 0.54p | 0.57p | 28333296 |
08/08/2017 | 0.61p | 0.64p | 0.58p | 0.58p | 74842888 |
07/08/2017 | 0.51p | 0.64p | 0.51p | 0.60p | 88503368 |
04/08/2017 | 0.49p | 0.54p | 0.49p | 0.52p | 25398370 |
03/08/2017 | 0.51p | 0.53p | 0.49p | 0.49p | 10100244 |
02/08/2017 | 0.54p | 0.54p | 0.49p | 0.50p | 37091892 |
01/08/2017 | 0.50p | 0.58p | 0.46p | 0.54p | 78735032 |
31/07/2017 | 0.46p | 0.48p | 0.42p | 0.46p | 28392268 |
28/07/2017 | 0.50p | 0.51p | 0.42p | 0.46p | 58511912 |
27/07/2017 | 0.61p | 0.60p | 0.47p | 0.51p | 99610008 |
26/07/2017 | 0.69p | 0.69p | 0.55p | 0.59p | 164658384 |
25/07/2017 | 0.71p | 0.79p | 0.65p | 0.67p | 202934336 |
24/07/2017 | 0.57p | 0.70p | 0.53p | 0.68p | 249872064 |
21/07/2017 | 0.48p | 0.69p | 0.44p | 0.53p | 600969152 |
20/07/2017 | 0.32p | 0.45p | 0.32p | 0.44p | 207975632 |
19/07/2017 | 0.31p | 0.34p | 0.29p | 0.32p | 55652456 |
18/07/2017 | 0.33p | 0.34p | 0.30p | 0.31p | 26514500 |
17/07/2017 | 0.31p | 0.31p | 0.30p | 0.30p | 11477545 |
14/07/2017 | 0.32p | 0.32p | 0.31p | 0.31p | 11328009 |
13/07/2017 | 0.33p | 0.33p | 0.32p | 0.32p | 18010420 |
12/07/2017 | 0.29p | 0.33p | 0.29p | 0.33p | 14788034 |
11/07/2017 | 0.29p | 0.30p | 0.29p | 0.29p | 11527739 |
10/07/2017 | 0.29p | 0.32p | 0.28p | 0.29p | 49149300 |
07/07/2017 | 0.32p | 0.33p | 0.31p | 0.31p | 24161936 |
06/07/2017 | 0.32p | 0.32p | 0.29p | 0.31p | 21601184 |
05/07/2017 | 0.33p | 0.37p | 0.31p | 0.32p | 70167296 |
04/07/2017 | 0.29p | 0.34p | 0.29p | 0.33p | 60676744 |
03/07/2017 | 0.28p | 0.30p | 0.27p | 0.29p | 49168476 |
30/06/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 10773792 |
29/06/2017 | 0.30p | 0.30p | 0.29p | 0.29p | 1911150 |
28/06/2017 | 0.28p | 0.31p | 0.27p | 0.30p | 18132628 |
27/06/2017 | 0.30p | 0.30p | 0.28p | 0.28p | 12406695 |
26/06/2017 | 0.26p | 0.31p | 0.26p | 0.30p | 43714932 |
23/06/2017 | 0.23p | 0.28p | 0.23p | 0.26p | 47783724 |
22/06/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 0 |
21/06/2017 | 0.26p | 0.26p | 0.23p | 0.24p | 0 |
20/06/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 0 |
19/06/2017 | 0.28p | 0.28p | 0.26p | 0.27p | 0 |
16/06/2017 | 0.26p | 0.29p | 0.26p | 0.28p | 15868148 |
15/06/2017 | 0.24p | 0.28p | 0.24p | 0.26p | 13264910 |
14/06/2017 | 0.24p | 0.24p | 0.23p | 0.24p | 4469628 |
13/06/2017 | 0.23p | 0.24p | 0.23p | 0.24p | 2759928 |
12/06/2017 | 0.23p | 0.24p | 0.22p | 0.23p | 6046537 |
09/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 4740267 |
08/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 300000 |
07/06/2017 | 0.22p | 0.24p | 0.22p | 0.23p | 3768644 |
06/06/2017 | 0.23p | 0.23p | 0.21p | 0.22p | 13730258 |
05/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 4484890 |
02/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 5317997 |
01/06/2017 | 0.23p | 0.23p | 0.22p | 0.23p | 1597314 |
31/05/2017 | 0.24p | 0.24p | 0.22p | 0.23p | 3057622 |
30/05/2017 | 0.24p | 0.25p | 0.22p | 0.24p | 1725041 |
26/05/2017 | 0.25p | 0.25p | 0.22p | 0.24p | 3668632 |
25/05/2017 | 0.24p | 0.24p | 0.23p | 0.23p | 2700721 |
24/05/2017 | 0.24p | 0.24p | 0.23p | 0.24p | 3684064 |
23/05/2017 | 0.24p | 0.24p | 0.22p | 0.24p | 7547037 |
22/05/2017 | 0.24p | 0.25p | 0.22p | 0.24p | 2932581 |
19/05/2017 | 0.24p | 0.25p | 0.23p | 0.24p | 2802737 |
18/05/2017 | 0.23p | 0.25p | 0.23p | 0.24p | 6805125 |
17/05/2017 | 0.25p | 0.25p | 0.21p | 0.23p | 21654772 |
16/05/2017 | 0.25p | 0.25p | 0.22p | 0.25p | 16662152 |
15/05/2017 | 0.26p | 0.26p | 0.24p | 0.25p | 3826249 |
12/05/2017 | 0.26p | 0.27p | 0.25p | 0.26p | 7210017 |
11/05/2017 | 0.25p | 0.27p | 0.24p | 0.26p | 12135382 |
10/05/2017 | 0.26p | 0.26p | 0.24p | 0.25p | 7482920 |
09/05/2017 | 0.27p | 0.27p | 0.26p | 0.26p | 8753439 |
08/05/2017 | 0.25p | 0.27p | 0.24p | 0.27p | 12711403 |
05/05/2017 | 0.26p | 0.27p | 0.24p | 0.25p | 4865661 |
04/05/2017 | 0.27p | 0.27p | 0.24p | 0.26p | 2043674 |
03/05/2017 | 0.26p | 0.27p | 0.25p | 0.27p | 4516853 |
02/05/2017 | 0.28p | 0.29p | 0.25p | 0.26p | 8899901 |
28/04/2017 | 0.27p | 0.29p | 0.26p | 0.28p | 17031232 |
27/04/2017 | 0.26p | 0.28p | 0.26p | 0.27p | 4342765 |
26/04/2017 | 0.26p | 0.27p | 0.25p | 0.26p | 3601136 |
25/04/2017 | 0.27p | 0.27p | 0.25p | 0.26p | 2356438 |
24/04/2017 | 0.26p | 0.28p | 0.25p | 0.27p | 3530761 |
21/04/2017 | 0.26p | 0.26p | 0.24p | 0.26p | 6151271 |
20/04/2017 | 0.27p | 0.27p | 0.25p | 0.26p | 11409016 |
19/04/2017 | 0.27p | 0.28p | 0.27p | 0.27p | 1083755 |
18/04/2017 | 0.27p | 0.28p | 0.26p | 0.27p | 4168166 |
13/04/2017 | 0.26p | 0.28p | 0.25p | 0.27p | 2829644 |
12/04/2017 | 0.28p | 0.28p | 0.25p | 0.26p | 14811718 |
11/04/2017 | 0.26p | 0.26p | 0.25p | 0.26p | 1858962 |
10/04/2017 | 0.26p | 0.26p | 0.24p | 0.26p | 8992745 |
07/04/2017 | 0.26p | 0.27p | 0.25p | 0.26p | 12193952 |
06/04/2017 | 0.26p | 0.27p | 0.25p | 0.26p | 8277983 |
05/04/2017 | 0.27p | 0.27p | 0.25p | 0.26p | 4094337 |
04/04/2017 | 0.26p | 0.27p | 0.26p | 0.27p | 5950849 |
03/04/2017 | 0.27p | 0.27p | 0.25p | 0.26p | 7016337 |
31/03/2017 | 0.27p | 0.28p | 0.25p | 0.27p | 10019084 |
30/03/2017 | 0.28p | 0.29p | 0.26p | 0.27p | 8872410 |
29/03/2017 | 0.28p | 0.29p | 0.26p | 0.28p | 7053657 |
28/03/2017 | 0.28p | 0.28p | 0.26p | 0.28p | 2359152 |
27/03/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 855931 |
24/03/2017 | 0.28p | 0.29p | 0.28p | 0.28p | 5237229 |
23/03/2017 | 0.28p | 0.30p | 0.28p | 0.28p | 7303010 |
22/03/2017 | 0.28p | 0.29p | 0.27p | 0.28p | 2302762 |
21/03/2017 | 0.28p | 0.30p | 0.27p | 0.28p | 2150043 |
20/03/2017 | 0.29p | 0.29p | 0.27p | 0.28p | 1859365 |
17/03/2017 | 0.29p | 0.30p | 0.28p | 0.29p | 2943035 |
16/03/2017 | 0.29p | 0.30p | 0.28p | 0.29p | 2155928 |
15/03/2017 | 0.27p | 0.30p | 0.25p | 0.29p | 18015400 |
14/03/2017 | 0.28p | 0.28p | 0.25p | 0.27p | 4588905 |
13/03/2017 | 0.29p | 0.30p | 0.27p | 0.28p | 4605894 |
10/03/2017 | 0.27p | 0.30p | 0.24p | 0.29p | 21510540 |
09/03/2017 | 0.29p | 0.29p | 0.25p | 0.29p | 32194970 |
08/03/2017 | 0.29p | 0.29p | 0.25p | 0.29p | 13464499 |
07/03/2017 | 0.29p | 0.29p | 0.28p | 0.29p | 5971820 |
06/03/2017 | 0.31p | 0.32p | 0.28p | 0.29p | 13288521 |
03/03/2017 | 0.32p | 0.35p | 0.30p | 0.31p | 34286640 |
02/03/2017 | 0.31p | 0.31p | 0.29p | 0.31p | 1841515 |
01/03/2017 | 0.31p | 0.31p | 0.29p | 0.31p | 3073020 |
28/02/2017 | 0.32p | 0.32p | 0.29p | 0.31p | 14408217 |
27/02/2017 | 0.34p | 0.34p | 0.31p | 0.32p | 7516435 |
24/02/2017 | 0.35p | 0.35p | 0.32p | 0.34p | 13371697 |
23/02/2017 | 0.33p | 0.35p | 0.32p | 0.35p | 18077424 |
22/02/2017 | 0.33p | 0.36p | 0.33p | 0.33p | 15593962 |
21/02/2017 | 0.33p | 0.34p | 0.32p | 0.33p | 10423798 |
20/02/2017 | 0.35p | 0.36p | 0.32p | 0.33p | 16727662 |
17/02/2017 | 0.34p | 0.36p | 0.34p | 0.35p | 3360583 |
16/02/2017 | 0.36p | 0.36p | 0.32p | 0.34p | 16137468 |
15/02/2017 | 0.37p | 0.38p | 0.34p | 0.36p | 8301861 |
14/02/2017 | 0.36p | 0.38p | 0.34p | 0.37p | 13286939 |
13/02/2017 | 0.36p | 0.37p | 0.33p | 0.36p | 9330169 |
10/02/2017 | 0.36p | 0.37p | 0.35p | 0.36p | 3087128 |
09/02/2017 | 0.36p | 0.37p | 0.35p | 0.36p | 6756487 |
08/02/2017 | 0.36p | 0.39p | 0.36p | 0.36p | 13006810 |
07/02/2017 | 0.39p | 0.39p | 0.35p | 0.36p | 28182334 |
06/02/2017 | 0.37p | 0.38p | 0.35p | 0.36p | 9251971 |
03/02/2017 | 0.37p | 0.40p | 0.36p | 0.37p | 16551834 |
02/02/2017 | 0.37p | 0.39p | 0.36p | 0.37p | 10221058 |
01/02/2017 | 0.37p | 0.37p | 0.36p | 0.37p | 3674649 |
31/01/2017 | 0.38p | 0.39p | 0.34p | 0.37p | 23756572 |
30/01/2017 | 0.38p | 0.43p | 0.36p | 0.38p | 24102316 |
27/01/2017 | 0.38p | 0.40p | 0.36p | 0.37p | 20471920 |
*Close Price adjusted for both dividends and splits