Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/08/2018 | 1.70p | 1.74p | 1.66p | 1.70p | 328200 |
08/08/2018 | 1.58p | 1.71p | 1.56p | 1.70p | 1019031 |
07/08/2018 | 1.68p | 1.72p | 1.58p | 1.58p | 1642452 |
06/08/2018 | 1.65p | 1.73p | 1.63p | 1.68p | 1430819 |
03/08/2018 | 1.73p | 1.73p | 1.60p | 1.65p | 1760797 |
02/08/2018 | 1.68p | 1.75p | 1.67p | 1.73p | 1072541 |
01/08/2018 | 1.70p | 1.76p | 1.63p | 1.68p | 996257 |
31/07/2018 | 2.05p | 2.05p | 1.62p | 1.70p | 5070790 |
30/07/2018 | 1.90p | 1.97p | 1.81p | 1.90p | 519514 |
27/07/2018 | 2.05p | 2.05p | 1.84p | 1.90p | 449446 |
26/07/2018 | 1.80p | 2.05p | 1.80p | 2.05p | 1262942 |
25/07/2018 | 1.90p | 1.95p | 1.72p | 1.80p | 1620892 |
24/07/2018 | 1.80p | 2.18p | 1.76p | 1.90p | 4926829 |
23/07/2018 | 1.75p | 1.80p | 1.71p | 1.80p | 1256523 |
20/07/2018 | 1.85p | 1.85p | 1.71p | 1.75p | 601246 |
19/07/2018 | 1.95p | 1.97p | 1.80p | 1.85p | 1293994 |
18/07/2018 | 2.13p | 2.13p | 1.82p | 1.95p | 1157454 |
17/07/2018 | 2.10p | 2.13p | 1.83p | 2.13p | 1869045 |
16/07/2018 | 2.15p | 2.25p | 1.90p | 2.10p | 5620474 |
13/07/2018 | 1.75p | 2.00p | 1.75p | 1.95p | 6031411 |
12/07/2018 | 1.60p | 1.75p | 1.50p | 1.75p | 1980143 |
11/07/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 412854 |
10/07/2018 | 1.68p | 1.68p | 1.55p | 1.60p | 1730349 |
09/07/2018 | 1.78p | 1.78p | 1.58p | 1.68p | 3022673 |
06/07/2018 | 1.78p | 1.87p | 1.63p | 1.70p | 1767967 |
05/07/2018 | 1.55p | 1.87p | 1.49p | 1.70p | 6312001 |
04/07/2018 | 1.60p | 1.62p | 1.48p | 1.55p | 548030 |
03/07/2018 | 1.60p | 1.60p | 1.50p | 1.60p | 245166 |
02/07/2018 | 1.55p | 1.62p | 1.36p | 1.60p | 2926257 |
29/06/2018 | 1.65p | 1.65p | 1.51p | 1.55p | 2424210 |
28/06/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 473079 |
27/06/2018 | 1.70p | 1.70p | 1.60p | 1.65p | 743207 |
26/06/2018 | 1.78p | 1.78p | 1.61p | 1.70p | 1770837 |
25/06/2018 | 1.82p | 1.82p | 1.69p | 1.78p | 974758 |
22/06/2018 | 1.85p | 1.85p | 1.73p | 1.82p | 765528 |
21/06/2018 | 1.85p | 1.88p | 1.81p | 1.85p | 1750284 |
20/06/2018 | 2.00p | 2.00p | 1.80p | 1.85p | 4302077 |
19/06/2018 | 2.25p | 2.28p | 1.94p | 2.00p | 4482187 |
18/06/2018 | 2.00p | 2.35p | 1.93p | 2.20p | 6126132 |
15/06/2018 | 1.90p | 2.08p | 1.90p | 2.00p | 2716340 |
14/06/2018 | 2.10p | 2.14p | 1.82p | 1.90p | 4231640 |
13/06/2018 | 2.20p | 2.28p | 2.00p | 2.10p | 5004825 |
12/06/2018 | 2.23p | 2.49p | 2.14p | 2.20p | 5992691 |
11/06/2018 | 2.25p | 2.45p | 2.10p | 2.23p | 3944794 |
08/06/2018 | 2.15p | 2.40p | 2.10p | 2.25p | 5813973 |
07/06/2018 | 2.60p | 2.69p | 2.10p | 2.15p | 10057845 |
06/06/2018 | 1.85p | 2.10p | 1.85p | 2.05p | 1640424 |
05/06/2018 | 1.85p | 1.88p | 1.76p | 1.85p | 4896372 |
04/06/2018 | 1.75p | 2.28p | 1.75p | 1.85p | 8682810 |
01/06/2018 | 1.90p | 1.92p | 1.72p | 1.75p | 4061925 |
31/05/2018 | 1.90p | 2.17p | 1.80p | 1.90p | 4140383 |
30/05/2018 | 1.65p | 2.29p | 1.65p | 1.90p | 17391638 |
29/05/2018 | 1.95p | 2.00p | 1.65p | 1.65p | 5152155 |
25/05/2018 | 2.20p | 2.28p | 1.95p | 1.95p | 5517478 |
24/05/2018 | 2.15p | 2.85p | 1.88p | 2.20p | 15241731 |
23/05/2018 | 4.60p | 5.00p | 2.01p | 2.15p | 48333248 |
22/05/2018 | 0.78p | 3.70p | 0.78p | 3.55p | 44846720 |
21/05/2018 | 0.78p | 0.80p | 0.73p | 0.78p | 375036 |
18/05/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
17/05/2018 | 0.78p | 0.80p | 0.76p | 0.78p | 17000 |
16/05/2018 | 0.75p | 0.80p | 0.75p | 0.78p | 447443 |
15/05/2018 | 0.75p | 0.78p | 0.75p | 0.75p | 50000 |
14/05/2018 | 0.80p | 0.80p | 0.72p | 0.75p | 688253 |
11/05/2018 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
10/05/2018 | 0.80p | 0.81p | 0.76p | 0.80p | 125325 |
09/05/2018 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
08/05/2018 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
04/05/2018 | 0.78p | 0.82p | 0.78p | 0.80p | 350000 |
03/05/2018 | 0.75p | 0.78p | 0.75p | 0.78p | 150000 |
02/05/2018 | 0.78p | 0.81p | 0.71p | 0.75p | 740417 |
01/05/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
30/04/2018 | 0.78p | 0.78p | 0.73p | 0.78p | 500000 |
27/04/2018 | 0.78p | 0.81p | 0.76p | 0.78p | 79000 |
26/04/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
25/04/2018 | 0.78p | 0.78p | 0.76p | 0.78p | 200382 |
24/04/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
23/04/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
20/04/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
19/04/2018 | 0.78p | 0.78p | 0.76p | 0.78p | 188660 |
18/04/2018 | 0.78p | 0.78p | 0.76p | 0.78p | 765 |
17/04/2018 | 0.78p | 0.84p | 0.78p | 0.78p | 23810 |
16/04/2018 | 0.78p | 0.78p | 0.76p | 0.78p | 100000 |
13/04/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
12/04/2018 | 0.78p | 0.78p | 0.76p | 0.78p | 11730 |
11/04/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
10/04/2018 | 0.78p | 0.78p | 0.76p | 0.78p | 106563 |
09/04/2018 | 0.78p | 0.84p | 0.76p | 0.78p | 224719 |
06/04/2018 | 0.75p | 0.80p | 0.75p | 0.78p | 495243 |
05/04/2018 | 0.70p | 0.75p | 0.70p | 0.75p | 897436 |
04/04/2018 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
03/04/2018 | 0.70p | 0.70p | 0.67p | 0.70p | 57378 |
29/03/2018 | 0.70p | 0.74p | 0.70p | 0.70p | 212216 |
28/03/2018 | 0.70p | 0.75p | 0.66p | 0.70p | 374923 |
27/03/2018 | 0.70p | 0.74p | 0.67p | 0.70p | 121529 |
26/03/2018 | 0.78p | 0.78p | 0.65p | 0.70p | 2651265 |
23/03/2018 | 0.78p | 0.78p | 0.72p | 0.78p | 450539 |
22/03/2018 | 0.78p | 0.80p | 0.76p | 0.78p | 180147 |
21/03/2018 | 0.83p | 0.83p | 0.78p | 0.78p | 165108 |
20/03/2018 | 0.85p | 0.87p | 0.85p | 0.85p | 55351 |
19/03/2018 | 0.85p | 0.87p | 0.80p | 0.85p | 290178 |
16/03/2018 | 0.85p | 0.85p | 0.84p | 0.85p | 200000 |
15/03/2018 | 0.83p | 0.85p | 0.83p | 0.85p | 750540 |
14/03/2018 | 0.83p | 0.84p | 0.75p | 0.83p | 295223 |
13/03/2018 | 0.83p | 0.83p | 0.76p | 0.83p | 116667 |
12/03/2018 | 0.83p | 0.83p | 0.77p | 0.83p | 445000 |
09/03/2018 | 0.80p | 0.84p | 0.80p | 0.80p | 34638 |
08/03/2018 | 0.80p | 0.84p | 0.80p | 0.80p | 150000 |
07/03/2018 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
06/03/2018 | 0.80p | 0.80p | 0.78p | 0.80p | 105596 |
05/03/2018 | 0.83p | 0.84p | 0.80p | 0.80p | 59880 |
02/03/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
01/03/2018 | 0.78p | 0.84p | 0.78p | 0.83p | 150000 |
28/02/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
27/02/2018 | 0.78p | 0.79p | 0.76p | 0.78p | 215419 |
26/02/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
23/02/2018 | 0.78p | 0.79p | 0.78p | 0.78p | 211797 |
22/02/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
21/02/2018 | 0.78p | 0.79p | 0.78p | 0.78p | 150000 |
20/02/2018 | 0.85p | 0.85p | 0.77p | 0.78p | 626182 |
19/02/2018 | 0.85p | 0.85p | 0.80p | 0.83p | 350000 |
16/02/2018 | 0.85p | 0.87p | 0.81p | 0.85p | 200235 |
15/02/2018 | 0.85p | 0.88p | 0.80p | 0.85p | 531837 |
14/02/2018 | 0.78p | 0.85p | 0.78p | 0.85p | 1409719 |
13/02/2018 | 0.78p | 0.80p | 0.78p | 0.78p | 28218 |
12/02/2018 | 0.78p | 0.80p | 0.78p | 0.78p | 185567 |
09/02/2018 | 0.73p | 0.79p | 0.73p | 0.78p | 536439 |
08/02/2018 | 0.73p | 0.75p | 0.73p | 0.73p | 122574 |
07/02/2018 | 0.73p | 0.75p | 0.73p | 0.73p | 289145 |
06/02/2018 | 0.73p | 0.75p | 0.70p | 0.73p | 200000 |
05/02/2018 | 0.78p | 0.78p | 0.75p | 0.78p | 262478 |
02/02/2018 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
01/02/2018 | 0.78p | 0.79p | 0.78p | 0.78p | 62477 |
31/01/2018 | 0.78p | 0.79p | 0.78p | 0.78p | 133361 |
30/01/2018 | 0.78p | 0.80p | 0.78p | 0.78p | 249357 |
29/01/2018 | 0.78p | 0.80p | 0.75p | 0.78p | 1158386 |
26/01/2018 | 0.80p | 0.80p | 0.75p | 0.78p | 1223921 |
25/01/2018 | 0.83p | 0.85p | 0.80p | 0.80p | 365859 |
24/01/2018 | 0.83p | 0.85p | 0.83p | 0.83p | 1218432 |
23/01/2018 | 0.83p | 0.85p | 0.83p | 0.83p | 454568 |
22/01/2018 | 0.83p | 0.88p | 0.80p | 0.83p | 3373302 |
19/01/2018 | 0.80p | 0.84p | 0.80p | 0.83p | 2426355 |
18/01/2018 | 0.73p | 0.80p | 0.73p | 0.78p | 1261726 |
17/01/2018 | 0.73p | 0.75p | 0.71p | 0.73p | 181960 |
16/01/2018 | 0.78p | 0.78p | 0.73p | 0.73p | 360034 |
15/01/2018 | 0.83p | 0.83p | 0.77p | 0.78p | 905000 |
12/01/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
11/01/2018 | 0.83p | 0.83p | 0.82p | 0.83p | 200000 |
10/01/2018 | 0.83p | 0.83p | 0.80p | 0.83p | 425000 |
09/01/2018 | 0.83p | 0.83p | 0.82p | 0.83p | 430498 |
08/01/2018 | 0.88p | 0.90p | 0.80p | 0.83p | 713016 |
05/01/2018 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
04/01/2018 | 0.90p | 0.90p | 0.85p | 0.88p | 48659 |
03/01/2018 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
02/01/2018 | 0.90p | 0.90p | 0.85p | 0.90p | 40269 |
29/12/2017 | 0.90p | 0.90p | 0.85p | 0.90p | 30000 |
28/12/2017 | 0.93p | 0.93p | 0.90p | 0.90p | 0 |
27/12/2017 | 0.95p | 0.95p | 0.90p | 0.93p | 25000 |
22/12/2017 | 0.95p | 0.95p | 0.92p | 0.95p | 5449 |
21/12/2017 | 0.95p | 0.95p | 0.92p | 0.95p | 100000 |
20/12/2017 | 0.95p | 0.95p | 0.90p | 0.95p | 25000 |
19/12/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
18/12/2017 | 0.95p | 0.95p | 0.92p | 0.95p | 11730 |
15/12/2017 | 0.95p | 0.95p | 0.90p | 0.95p | 8800 |
14/12/2017 | 1.00p | 1.00p | 0.91p | 0.95p | 629898 |
13/12/2017 | 0.93p | 0.93p | 0.88p | 0.93p | 106010 |
12/12/2017 | 0.93p | 0.93p | 0.88p | 0.93p | 213912 |
11/12/2017 | 0.93p | 0.93p | 0.88p | 0.93p | 29710 |
08/12/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 53486 |
07/12/2017 | 1.00p | 1.03p | 0.87p | 0.93p | 1487440 |
06/12/2017 | 0.93p | 0.95p | 0.93p | 0.93p | 135774 |
05/12/2017 | 0.90p | 0.95p | 0.90p | 0.95p | 591760 |
04/12/2017 | 0.93p | 0.95p | 0.86p | 0.90p | 431558 |
01/12/2017 | 0.88p | 0.95p | 0.87p | 0.93p | 2624353 |
30/11/2017 | 0.88p | 0.90p | 0.88p | 0.88p | 16759 |
29/11/2017 | 0.83p | 0.89p | 0.83p | 0.88p | 2089149 |
28/11/2017 | 0.82p | 0.85p | 0.81p | 0.83p | 2166667 |
27/11/2017 | 0.82p | 0.83p | 0.81p | 0.82p | 402000 |
24/11/2017 | 0.82p | 0.83p | 0.81p | 0.82p | 205261 |
23/11/2017 | 0.82p | 0.83p | 0.82p | 0.82p | 276506 |
22/11/2017 | 0.82p | 0.83p | 0.81p | 0.82p | 279841 |
21/11/2017 | 0.82p | 0.83p | 0.81p | 0.82p | 325764 |
20/11/2017 | 0.82p | 0.83p | 0.82p | 0.82p | 465662 |
17/11/2017 | 0.82p | 0.83p | 0.81p | 0.82p | 136626 |
16/11/2017 | 0.82p | 0.82p | 0.82p | 0.82p | 0 |
15/11/2017 | 0.82p | 0.83p | 0.81p | 0.82p | 23000 |
14/11/2017 | 0.88p | 0.88p | 0.80p | 0.82p | 3388555 |
13/11/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 25000 |
10/11/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 1600 |
09/11/2017 | 0.93p | 0.93p | 0.85p | 0.88p | 2150000 |
08/11/2017 | 0.93p | 0.94p | 0.93p | 0.93p | 530217 |
07/11/2017 | 0.88p | 0.94p | 0.88p | 0.93p | 636006 |
06/11/2017 | 0.83p | 0.90p | 0.83p | 0.88p | 2500000 |
03/11/2017 | 0.85p | 0.85p | 0.81p | 0.83p | 3373281 |
02/11/2017 | 0.85p | 0.85p | 0.84p | 0.85p | 10000 |
01/11/2017 | 0.83p | 0.85p | 0.80p | 0.85p | 1801124 |
31/10/2017 | 0.93p | 0.93p | 0.80p | 0.83p | 2708859 |
30/10/2017 | 1.03p | 1.03p | 0.90p | 0.93p | 351804 |
27/10/2017 | 0.93p | 0.93p | 0.92p | 0.93p | 30539 |
26/10/2017 | 0.93p | 0.93p | 0.91p | 0.93p | 25815 |
25/10/2017 | 0.93p | 0.93p | 0.92p | 0.93p | 67879 |
*Close Price adjusted for both dividends and splits