Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/04/2019 | 0.93p | 0.94p | 0.92p | 0.94p | 355609 |
29/04/2019 | 0.93p | 0.93p | 0.92p | 0.93p | 179621 |
26/04/2019 | 0.92p | 0.93p | 0.92p | 0.93p | 222394 |
25/04/2019 | 0.92p | 0.94p | 0.92p | 0.92p | 184795 |
24/04/2019 | 0.93p | 0.94p | 0.92p | 0.93p | 627122 |
23/04/2019 | 0.93p | 0.94p | 0.92p | 0.93p | 226971 |
18/04/2019 | 0.93p | 0.95p | 0.93p | 0.94p | 700246 |
17/04/2019 | 0.93p | 0.94p | 0.93p | 0.94p | 256676 |
16/04/2019 | 0.93p | 0.95p | 0.93p | 0.95p | 156551 |
15/04/2019 | 0.95p | 0.95p | 0.94p | 0.94p | 292452 |
12/04/2019 | 0.94p | 0.95p | 0.93p | 0.95p | 114559 |
11/04/2019 | 0.94p | 0.95p | 0.93p | 0.95p | 481306 |
10/04/2019 | 0.96p | 0.96p | 0.94p | 0.95p | 162915 |
09/04/2019 | 0.96p | 0.97p | 0.95p | 0.96p | 256087 |
08/04/2019 | 0.97p | 0.97p | 0.96p | 0.97p | 351887 |
05/04/2019 | 0.97p | 0.97p | 0.96p | 0.96p | 135019 |
04/04/2019 | 0.96p | 0.97p | 0.95p | 0.97p | 168654 |
03/04/2019 | 0.98p | 0.98p | 0.95p | 0.97p | 229431 |
02/04/2019 | 0.96p | 0.97p | 0.96p | 0.97p | 266414 |
01/04/2019 | 0.98p | 0.98p | 0.96p | 0.96p | 168139 |
29/03/2019 | 0.97p | 0.98p | 0.97p | 0.97p | 257634 |
28/03/2019 | 0.97p | 0.97p | 0.97p | 0.97p | 99565 |
27/03/2019 | 0.97p | 0.98p | 0.96p | 0.97p | 222840 |
26/03/2019 | 0.96p | 0.97p | 0.96p | 0.96p | 178370 |
25/03/2019 | 0.96p | 0.97p | 0.96p | 0.97p | 600273 |
22/03/2019 | 0.96p | 0.97p | 0.96p | 0.97p | 206501 |
21/03/2019 | 0.96p | 0.97p | 0.95p | 0.95p | 167801 |
20/03/2019 | 0.98p | 0.98p | 0.96p | 0.97p | 320589 |
19/03/2019 | 0.97p | 0.98p | 0.97p | 0.97p | 189693 |
18/03/2019 | 0.97p | 0.99p | 0.97p | 0.99p | 266586 |
15/03/2019 | 0.98p | 0.99p | 0.97p | 0.98p | 107844 |
14/03/2019 | 0.98p | 0.99p | 0.98p | 0.98p | 197413 |
13/03/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 140131 |
12/03/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 117402 |
11/03/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 88518 |
08/03/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 7773150 |
07/03/2019 | 0.97p | 0.98p | 0.97p | 0.97p | 89314 |
06/03/2019 | 0.99p | 0.99p | 0.98p | 0.98p | 105266 |
05/03/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 85169 |
04/03/2019 | 0.99p | 1.00p | 0.99p | 0.99p | 4530682 |
01/03/2019 | 0.99p | 1.00p | 0.99p | 0.99p | 791757 |
28/02/2019 | 0.98p | 0.99p | 0.98p | 0.99p | 410287 |
27/02/2019 | 0.98p | 0.99p | 0.98p | 0.98p | 360906 |
26/02/2019 | 0.99p | 0.99p | 0.98p | 0.98p | 166510 |
25/02/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 209237 |
22/02/2019 | 1.00p | 1.00p | 0.98p | 1.00p | 117774 |
21/02/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 260852 |
20/02/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 57838 |
19/02/2019 | 0.99p | 1.00p | 0.99p | 1.00p | 226028 |
18/02/2019 | 1.00p | 1.00p | 0.99p | 1.00p | 62081 |
15/02/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 154607 |
14/02/2019 | 1.01p | 1.02p | 1.00p | 1.00p | 118262 |
13/02/2019 | 1.01p | 1.02p | 1.00p | 1.00p | 163117 |
12/02/2019 | 1.03p | 1.03p | 1.01p | 1.02p | 164813 |
11/02/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 368224 |
08/02/2019 | 1.03p | 1.03p | 1.01p | 1.01p | 164183 |
07/02/2019 | 1.02p | 1.03p | 1.01p | 1.02p | 158041 |
06/02/2019 | 1.01p | 1.03p | 1.01p | 1.02p | 89767 |
05/02/2019 | 1.02p | 1.03p | 1.01p | 1.02p | 176240 |
04/02/2019 | 1.02p | 1.03p | 1.01p | 1.02p | 117943 |
01/02/2019 | 1.03p | 1.03p | 1.01p | 1.03p | 267294 |
31/01/2019 | 1.02p | 1.03p | 1.01p | 1.03p | 252286 |
30/01/2019 | 1.02p | 1.02p | 1.01p | 1.02p | 149761 |
29/01/2019 | 1.00p | 1.02p | 1.00p | 1.02p | 113258 |
28/01/2019 | 1.01p | 1.02p | 1.00p | 1.00p | 104143 |
25/01/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 76343 |
24/01/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 108683 |
23/01/2019 | 1.00p | 1.01p | 1.00p | 1.00p | 143568 |
22/01/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 103833 |
21/01/2019 | 1.01p | 1.01p | 1.00p | 1.00p | 172698 |
18/01/2019 | 0.99p | 1.01p | 0.99p | 1.00p | 142791 |
17/01/2019 | 0.98p | 1.00p | 0.98p | 0.99p | 135309 |
16/01/2019 | 0.99p | 1.00p | 0.99p | 1.00p | 186631 |
15/01/2019 | 0.99p | 0.99p | 0.98p | 0.99p | 110635 |
14/01/2019 | 1.00p | 1.00p | 0.99p | 0.99p | 105584 |
11/01/2019 | 1.00p | 1.00p | 0.98p | 0.98p | 283950 |
10/01/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 76922 |
09/01/2019 | 1.00p | 1.01p | 0.99p | 1.00p | 143487 |
08/01/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 187417 |
07/01/2019 | 1.00p | 1.01p | 1.00p | 1.01p | 148247 |
04/01/2019 | 1.01p | 1.01p | 1.00p | 1.01p | 137612 |
03/01/2019 | 1.02p | 1.03p | 1.00p | 1.02p | 959117 |
02/01/2019 | 1.02p | 1.03p | 1.00p | 1.03p | 351097 |
31/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 6939 |
28/12/2018 | 1.00p | 1.03p | 1.00p | 1.00p | 79593 |
27/12/2018 | 1.00p | 1.03p | 1.00p | 1.03p | 62204 |
24/12/2018 | 1.03p | 1.03p | 1.00p | 1.00p | 30390 |
21/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 411576 |
20/12/2018 | 1.00p | 1.02p | 1.00p | 1.01p | 99715 |
19/12/2018 | 1.02p | 1.02p | 0.99p | 1.00p | 60177 |
18/12/2018 | 1.00p | 1.02p | 1.00p | 1.01p | 116145 |
17/12/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 74597 |
14/12/2018 | 1.02p | 1.02p | 0.99p | 1.00p | 163601 |
13/12/2018 | 1.01p | 1.02p | 1.00p | 1.02p | 92590 |
12/12/2018 | 1.02p | 1.02p | 1.00p | 1.00p | 94633 |
11/12/2018 | 1.00p | 1.02p | 1.00p | 1.02p | 168876 |
10/12/2018 | 1.01p | 1.02p | 1.00p | 1.00p | 146448 |
07/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 139827 |
06/12/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 204059 |
05/12/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 164646 |
04/12/2018 | 1.01p | 1.02p | 1.01p | 1.02p | 40146 |
03/12/2018 | 1.02p | 1.02p | 1.01p | 1.02p | 273380 |
30/11/2018 | 1.01p | 1.02p | 1.01p | 1.01p | 295256 |
29/11/2018 | 1.02p | 1.03p | 1.01p | 1.02p | 292610 |
28/11/2018 | 1.04p | 1.04p | 1.02p | 1.03p | 80875 |
27/11/2018 | 1.04p | 1.04p | 1.02p | 1.04p | 99899 |
26/11/2018 | 1.03p | 1.04p | 1.03p | 1.04p | 661011 |
23/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 70342 |
22/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 66261 |
21/11/2018 | 1.03p | 1.04p | 1.02p | 1.03p | 118534 |
20/11/2018 | 1.03p | 1.03p | 1.02p | 1.03p | 50335 |
19/11/2018 | 1.01p | 1.03p | 1.01p | 1.03p | 119528 |
16/11/2018 | 1.02p | 1.03p | 1.00p | 1.03p | 144572 |
15/11/2018 | 1.03p | 1.04p | 1.01p | 1.02p | 194551 |
14/11/2018 | 1.04p | 1.05p | 1.03p | 1.03p | 101369 |
13/11/2018 | 1.05p | 1.06p | 1.04p | 1.05p | 116232 |
12/11/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 320337 |
09/11/2018 | 1.07p | 1.07p | 1.06p | 1.06p | 115250 |
08/11/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 93038 |
07/11/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 136324 |
06/11/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 109823 |
05/11/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 72336 |
02/11/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 122763 |
01/11/2018 | 1.06p | 1.07p | 1.05p | 1.05p | 198399 |
31/10/2018 | 1.07p | 1.07p | 1.05p | 1.05p | 325374 |
30/10/2018 | 1.04p | 1.07p | 1.04p | 1.05p | 79916 |
29/10/2018 | 1.07p | 1.07p | 1.04p | 1.04p | 103693 |
26/10/2018 | 1.06p | 1.07p | 1.05p | 1.06p | 101456 |
25/10/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 137914 |
24/10/2018 | 1.05p | 1.07p | 1.05p | 1.07p | 214608 |
23/10/2018 | 1.04p | 1.07p | 1.04p | 1.06p | 80442 |
22/10/2018 | 1.04p | 1.07p | 1.04p | 1.07p | 129609 |
19/10/2018 | 1.04p | 1.07p | 1.04p | 1.04p | 154811 |
18/10/2018 | 1.07p | 1.07p | 1.04p | 1.06p | 124604 |
17/10/2018 | 1.04p | 1.07p | 1.04p | 1.05p | 178269 |
16/10/2018 | 1.06p | 1.07p | 1.04p | 1.07p | 89330 |
15/10/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 111995 |
12/10/2018 | 1.06p | 1.07p | 1.04p | 1.06p | 116199 |
11/10/2018 | 1.05p | 1.07p | 1.04p | 1.06p | 412168 |
10/10/2018 | 1.07p | 1.07p | 1.05p | 1.07p | 365020 |
09/10/2018 | 1.05p | 1.07p | 1.05p | 1.05p | 141397 |
08/10/2018 | 1.05p | 1.07p | 1.05p | 1.06p | 110800 |
05/10/2018 | 1.07p | 1.07p | 1.05p | 1.06p | 1730706 |
04/10/2018 | 1.07p | 1.09p | 1.07p | 1.07p | 414562 |
03/10/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 170986 |
02/10/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 367393 |
01/10/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 46235 |
28/09/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 186519 |
27/09/2018 | 1.08p | 1.09p | 1.07p | 1.08p | 557546 |
26/09/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 205741 |
25/09/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 155581 |
24/09/2018 | 1.07p | 1.08p | 1.06p | 1.06p | 82031 |
21/09/2018 | 1.06p | 1.08p | 1.06p | 1.07p | 71978 |
20/09/2018 | 1.06p | 1.08p | 1.06p | 1.06p | 288187 |
19/09/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 53176 |
18/09/2018 | 1.07p | 1.08p | 1.06p | 1.08p | 323592 |
17/09/2018 | 1.07p | 1.08p | 1.06p | 1.07p | 184301 |
14/09/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 265262 |
13/09/2018 | 1.08p | 1.09p | 1.07p | 1.07p | 89089 |
12/09/2018 | 1.08p | 1.09p | 1.08p | 1.08p | 148853 |
11/09/2018 | 1.09p | 1.10p | 1.08p | 1.08p | 116592 |
10/09/2018 | 1.09p | 1.10p | 1.09p | 1.09p | 140679 |
07/09/2018 | 1.09p | 1.10p | 1.09p | 1.10p | 95647 |
06/09/2018 | 1.11p | 1.11p | 1.09p | 1.09p | 201537 |
05/09/2018 | 1.09p | 1.11p | 1.09p | 1.11p | 99063 |
04/09/2018 | 1.09p | 1.10p | 1.09p | 1.10p | 137204 |
03/09/2018 | 1.11p | 1.11p | 1.09p | 1.09p | 85219 |
31/08/2018 | 1.11p | 1.11p | 1.10p | 1.10p | 203187 |
30/08/2018 | 1.11p | 1.11p | 1.10p | 1.11p | 189672 |
29/08/2018 | 1.10p | 1.11p | 1.10p | 1.11p | 121038 |
28/08/2018 | 1.11p | 1.12p | 1.09p | 1.10p | 602029 |
24/08/2018 | 1.11p | 1.12p | 1.10p | 1.12p | 824048 |
23/08/2018 | 1.11p | 1.11p | 1.10p | 1.11p | 299372 |
22/08/2018 | 1.09p | 1.11p | 1.09p | 1.10p | 116900 |
21/08/2018 | 1.10p | 1.11p | 1.09p | 1.09p | 563677 |
20/08/2018 | 1.09p | 1.10p | 1.09p | 1.09p | 162301 |
17/08/2018 | 1.09p | 1.10p | 1.09p | 1.09p | 825062 |
16/08/2018 | 1.09p | 1.10p | 1.08p | 1.09p | 351642 |
15/08/2018 | 1.11p | 1.12p | 1.09p | 1.09p | 174782 |
14/08/2018 | 1.09p | 1.13p | 1.08p | 1.13p | 385788 |
13/08/2018 | 1.09p | 1.09p | 1.08p | 1.09p | 258880 |
10/08/2018 | 1.09p | 1.09p | 1.07p | 1.09p | 148775 |
09/08/2018 | 1.09p | 1.09p | 1.07p | 1.07p | 127650 |
08/08/2018 | 1.07p | 1.08p | 1.07p | 1.08p | 206034 |
07/08/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 246855 |
06/08/2018 | 1.07p | 1.08p | 1.06p | 1.08p | 462651 |
03/08/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 98108 |
02/08/2018 | 1.08p | 1.08p | 1.06p | 1.08p | 80333 |
01/08/2018 | 1.08p | 1.08p | 1.07p | 1.07p | 78995 |
31/07/2018 | 1.07p | 1.08p | 1.07p | 1.07p | 156930 |
30/07/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 70673 |
27/07/2018 | 1.07p | 1.07p | 1.07p | 1.07p | 90256 |
26/07/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 108285 |
25/07/2018 | 1.07p | 1.07p | 1.06p | 1.07p | 106900 |
24/07/2018 | 1.06p | 1.07p | 1.06p | 1.07p | 212383 |
23/07/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 118255 |
20/07/2018 | 1.06p | 1.06p | 1.06p | 1.06p | 36692 |
19/07/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 213436 |
18/07/2018 | 1.06p | 1.06p | 1.05p | 1.05p | 171549 |
17/07/2018 | 1.05p | 1.06p | 1.05p | 1.06p | 415883 |
*Close Price adjusted for both dividends and splits