Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/06/2019 | 0.53p | 0.59p | 0.53p | 0.55p | 964378 |
14/06/2019 | 0.53p | 0.54p | 0.53p | 0.53p | 140000 |
13/06/2019 | 0.53p | 0.54p | 0.52p | 0.53p | 167377 |
12/06/2019 | 0.60p | 0.62p | 0.50p | 0.53p | 3097547 |
11/06/2019 | 0.60p | 0.63p | 0.56p | 0.60p | 214540 |
10/06/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
07/06/2019 | 0.60p | 0.60p | 0.56p | 0.60p | 709435 |
06/06/2019 | 0.60p | 0.64p | 0.60p | 0.60p | 139486 |
05/06/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
04/06/2019 | 0.60p | 0.65p | 0.60p | 0.60p | 120855 |
03/06/2019 | 0.60p | 0.65p | 0.60p | 0.60p | 875268 |
31/05/2019 | 0.58p | 0.65p | 0.58p | 0.60p | 352693 |
30/05/2019 | 0.58p | 0.65p | 0.54p | 0.58p | 129000 |
29/05/2019 | 0.58p | 0.65p | 0.58p | 0.58p | 270168 |
28/05/2019 | 0.65p | 0.65p | 0.52p | 0.58p | 1468518 |
24/05/2019 | 0.65p | 0.67p | 0.61p | 0.65p | 2512294 |
23/05/2019 | 0.53p | 0.90p | 0.53p | 0.65p | 15910683 |
22/05/2019 | 0.50p | 0.50p | 0.48p | 0.50p | 203069 |
21/05/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
20/05/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
17/05/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
16/05/2019 | 0.50p | 0.55p | 0.50p | 0.50p | 6819 |
15/05/2019 | 0.50p | 0.50p | 0.50p | 0.50p | 0 |
14/05/2019 | 0.50p | 0.50p | 0.48p | 0.50p | 3523 |
13/05/2019 | 0.50p | 0.55p | 0.50p | 0.50p | 90433 |
10/05/2019 | 0.53p | 0.55p | 0.47p | 0.50p | 2147128 |
09/05/2019 | 0.58p | 0.58p | 0.50p | 0.55p | 1016491 |
08/05/2019 | 0.58p | 0.58p | 0.58p | 0.58p | 173913 |
07/05/2019 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
03/05/2019 | 0.58p | 0.58p | 0.54p | 0.58p | 344902 |
02/05/2019 | 0.58p | 0.58p | 0.50p | 0.58p | 2166448 |
01/05/2019 | 0.58p | 0.58p | 0.57p | 0.58p | 434995 |
30/04/2019 | 0.65p | 0.65p | 0.51p | 0.56p | 1320405 |
29/04/2019 | 0.65p | 0.65p | 0.61p | 0.65p | 24621 |
26/04/2019 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
25/04/2019 | 0.65p | 0.65p | 0.62p | 0.65p | 117136 |
24/04/2019 | 0.65p | 0.68p | 0.65p | 0.65p | 50000 |
23/04/2019 | 0.60p | 0.65p | 0.57p | 0.65p | 565321 |
18/04/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
17/04/2019 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
16/04/2019 | 0.60p | 0.65p | 0.60p | 0.60p | 256313 |
15/04/2019 | 0.60p | 0.65p | 0.57p | 0.60p | 23443 |
12/04/2019 | 0.60p | 0.60p | 0.55p | 0.60p | 21009986 |
11/04/2019 | 0.60p | 0.60p | 0.58p | 0.60p | 43996 |
10/04/2019 | 0.63p | 0.65p | 0.57p | 0.60p | 606292 |
09/04/2019 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
08/04/2019 | 0.63p | 0.63p | 0.56p | 0.63p | 32273 |
05/04/2019 | 0.63p | 0.66p | 0.63p | 0.63p | 969695 |
04/04/2019 | 0.63p | 0.63p | 0.56p | 0.63p | 200000 |
03/04/2019 | 0.60p | 0.68p | 0.57p | 0.63p | 1287839 |
02/04/2019 | 0.58p | 0.62p | 0.58p | 0.58p | 376104 |
01/04/2019 | 0.55p | 0.59p | 0.51p | 0.55p | 1126915 |
29/03/2019 | 0.58p | 0.59p | 0.52p | 0.56p | 4324483 |
28/03/2019 | 0.65p | 0.65p | 0.57p | 0.59p | 1624461 |
27/03/2019 | 0.65p | 0.65p | 0.60p | 0.65p | 761006 |
26/03/2019 | 0.65p | 0.68p | 0.57p | 0.65p | 3211448 |
25/03/2019 | 0.63p | 0.65p | 0.63p | 0.65p | 0 |
22/03/2019 | 0.65p | 0.65p | 0.60p | 0.63p | 1080364 |
21/03/2019 | 0.70p | 0.75p | 0.60p | 0.65p | 3139828 |
20/03/2019 | 0.73p | 0.73p | 0.61p | 0.70p | 400000 |
19/03/2019 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
18/03/2019 | 0.73p | 0.73p | 0.65p | 0.73p | 25000 |
15/03/2019 | 0.75p | 0.75p | 0.66p | 0.73p | 250000 |
14/03/2019 | 0.75p | 0.78p | 0.75p | 0.75p | 223015 |
13/03/2019 | 0.78p | 0.78p | 0.71p | 0.75p | 1150000 |
12/03/2019 | 0.78p | 0.83p | 0.78p | 0.78p | 185626 |
11/03/2019 | 0.78p | 0.80p | 0.70p | 0.75p | 1025933 |
08/03/2019 | 0.78p | 0.78p | 0.75p | 0.78p | 104182 |
07/03/2019 | 0.83p | 0.83p | 0.78p | 0.78p | 525960 |
06/03/2019 | 0.85p | 0.85p | 0.82p | 0.83p | 502942 |
05/03/2019 | 0.88p | 0.88p | 0.82p | 0.85p | 297853 |
04/03/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
01/03/2019 | 0.88p | 0.88p | 0.85p | 0.88p | 119516 |
28/02/2019 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
27/02/2019 | 0.90p | 0.90p | 0.85p | 0.88p | 3484 |
26/02/2019 | 0.93p | 0.93p | 0.90p | 0.90p | 37995 |
25/02/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 4500 |
22/02/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 66225 |
21/02/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 79519 |
20/02/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 2985 |
19/02/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
18/02/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 250000 |
15/02/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
14/02/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
13/02/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
12/02/2019 | 0.95p | 0.95p | 0.90p | 0.93p | 55537 |
11/02/2019 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
08/02/2019 | 0.95p | 0.98p | 0.90p | 0.95p | 408415 |
07/02/2019 | 1.03p | 1.03p | 0.98p | 0.98p | 0 |
06/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
05/02/2019 | 1.00p | 1.03p | 1.00p | 1.03p | 124202 |
04/02/2019 | 1.05p | 1.06p | 1.05p | 1.05p | 75000 |
01/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
31/01/2019 | 1.08p | 1.08p | 1.00p | 1.05p | 250000 |
30/01/2019 | 1.05p | 1.13p | 1.03p | 1.08p | 860454 |
29/01/2019 | 1.05p | 1.19p | 1.03p | 1.05p | 2372869 |
28/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
25/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
24/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
23/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
22/01/2019 | 1.00p | 1.00p | 0.97p | 1.00p | 732801 |
21/01/2019 | 0.98p | 1.00p | 0.92p | 1.00p | 487477 |
18/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
17/01/2019 | 0.98p | 0.99p | 0.98p | 0.98p | 505465 |
16/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
15/01/2019 | 0.98p | 0.98p | 0.91p | 0.98p | 332500 |
14/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
11/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
10/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
09/01/2019 | 0.98p | 0.98p | 0.95p | 0.98p | 54920 |
08/01/2019 | 0.98p | 1.00p | 0.98p | 0.98p | 48900 |
07/01/2019 | 0.98p | 0.98p | 0.91p | 0.98p | 22000 |
04/01/2019 | 0.98p | 0.98p | 0.91p | 0.98p | 20000 |
03/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
02/01/2019 | 0.98p | 0.98p | 0.91p | 0.98p | 543889 |
31/12/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
28/12/2018 | 0.98p | 1.04p | 0.98p | 0.98p | 118083 |
27/12/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
24/12/2018 | 0.98p | 1.04p | 0.98p | 0.98p | 95013 |
21/12/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
20/12/2018 | 1.05p | 1.05p | 0.93p | 0.98p | 1602412 |
19/12/2018 | 1.05p | 1.08p | 1.00p | 1.05p | 115134 |
18/12/2018 | 1.05p | 1.09p | 1.05p | 1.05p | 135944 |
17/12/2018 | 1.05p | 1.05p | 1.01p | 1.05p | 109001 |
14/12/2018 | 1.05p | 1.05p | 1.01p | 1.05p | 1644 |
13/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
12/12/2018 | 1.10p | 1.13p | 1.01p | 1.05p | 1008157 |
11/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
10/12/2018 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
07/12/2018 | 1.10p | 1.10p | 1.05p | 1.10p | 460000 |
06/12/2018 | 1.15p | 1.15p | 1.10p | 1.10p | 377000 |
05/12/2018 | 1.15p | 1.17p | 1.15p | 1.15p | 383141 |
04/12/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 500000 |
03/12/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 653046 |
30/11/2018 | 1.20p | 1.21p | 1.10p | 1.15p | 633528 |
29/11/2018 | 1.03p | 1.21p | 1.03p | 1.18p | 2113610 |
28/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
27/11/2018 | 1.03p | 1.03p | 0.98p | 1.03p | 40192 |
26/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
23/11/2018 | 1.03p | 1.09p | 0.98p | 1.03p | 200000 |
22/11/2018 | 1.03p | 1.10p | 1.03p | 1.03p | 636040 |
21/11/2018 | 1.05p | 1.06p | 1.00p | 1.03p | 129042 |
20/11/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
19/11/2018 | 1.05p | 1.05p | 1.02p | 1.05p | 450000 |
16/11/2018 | 1.05p | 1.10p | 1.02p | 1.05p | 822562 |
15/11/2018 | 0.98p | 0.99p | 0.95p | 0.98p | 794892 |
14/11/2018 | 0.98p | 0.98p | 0.95p | 0.98p | 722146 |
13/11/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
12/11/2018 | 0.98p | 0.98p | 0.95p | 0.98p | 207790 |
09/11/2018 | 0.98p | 0.98p | 0.98p | 0.98p | 767071 |
08/11/2018 | 0.98p | 1.00p | 0.96p | 0.98p | 37579 |
07/11/2018 | 1.00p | 1.00p | 0.97p | 0.98p | 552160 |
06/11/2018 | 0.95p | 1.03p | 0.95p | 1.00p | 2554520 |
05/11/2018 | 1.00p | 1.00p | 0.92p | 0.95p | 617256 |
02/11/2018 | 0.98p | 0.98p | 0.92p | 0.98p | 560000 |
01/11/2018 | 1.03p | 1.03p | 0.95p | 0.98p | 683500 |
31/10/2018 | 1.05p | 1.07p | 1.00p | 1.03p | 370233 |
30/10/2018 | 1.05p | 1.07p | 1.05p | 1.05p | 138491 |
29/10/2018 | 1.05p | 1.08p | 1.05p | 1.05p | 300 |
26/10/2018 | 1.05p | 1.08p | 1.05p | 1.05p | 12592 |
25/10/2018 | 1.05p | 1.08p | 1.05p | 1.05p | 121942 |
24/10/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 440501 |
23/10/2018 | 1.05p | 1.09p | 1.05p | 1.05p | 149168 |
22/10/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
19/10/2018 | 1.13p | 1.13p | 1.01p | 1.05p | 533715 |
18/10/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
17/10/2018 | 1.15p | 1.16p | 1.10p | 1.13p | 373636 |
16/10/2018 | 1.15p | 1.16p | 1.10p | 1.15p | 59823 |
15/10/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 22128 |
12/10/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
11/10/2018 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
10/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
09/10/2018 | 1.18p | 1.20p | 1.18p | 1.20p | 1000000 |
08/10/2018 | 1.20p | 1.20p | 1.15p | 1.18p | 485888 |
05/10/2018 | 1.20p | 1.20p | 1.15p | 1.20p | 360853 |
04/10/2018 | 1.20p | 1.22p | 1.15p | 1.20p | 266866 |
03/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
02/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
01/10/2018 | 1.20p | 1.24p | 1.15p | 1.20p | 507316 |
28/09/2018 | 1.18p | 1.25p | 1.15p | 1.20p | 664220 |
27/09/2018 | 1.15p | 1.20p | 1.15p | 1.18p | 389077 |
26/09/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
25/09/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
24/09/2018 | 1.15p | 1.20p | 1.15p | 1.15p | 41670 |
21/09/2018 | 1.15p | 1.20p | 1.15p | 1.15p | 299423 |
20/09/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
19/09/2018 | 1.15p | 1.15p | 1.12p | 1.15p | 437170 |
18/09/2018 | 1.15p | 1.20p | 1.12p | 1.15p | 227482 |
17/09/2018 | 1.15p | 1.20p | 1.15p | 1.15p | 90832 |
14/09/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 200000 |
13/09/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
12/09/2018 | 1.15p | 1.19p | 1.12p | 1.15p | 163211 |
11/09/2018 | 1.15p | 1.15p | 1.10p | 1.15p | 12500 |
10/09/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 141516 |
07/09/2018 | 1.20p | 1.20p | 1.15p | 1.15p | 290137 |
06/09/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
05/09/2018 | 1.20p | 1.23p | 1.20p | 1.20p | 281707 |
04/09/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
03/09/2018 | 1.20p | 1.23p | 1.16p | 1.20p | 74689 |
31/08/2018 | 1.20p | 1.23p | 1.16p | 1.20p | 508884 |
*Close Price adjusted for both dividends and splits