Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
17/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
13/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
12/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
10/12/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 276 |
07/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
06/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
05/12/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 340 |
04/12/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
03/12/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 309 |
30/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/11/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 179 |
28/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
27/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
26/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
23/11/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 377 |
22/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
21/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
20/11/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 202 |
19/11/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 191 |
16/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
15/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
13/11/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 853 |
12/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
09/11/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 3 |
08/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/11/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 100 |
06/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
05/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
01/11/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
31/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
30/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/10/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 94 |
26/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
25/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
24/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
23/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
22/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
19/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
18/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
17/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
16/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
15/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
12/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
10/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
09/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
08/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
05/10/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 58 |
04/10/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 2000 |
03/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
01/10/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
28/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
27/09/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 9070 |
26/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
25/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
24/09/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 454 |
21/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
20/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
19/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
18/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
17/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
13/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
12/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
10/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/09/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 172 |
06/09/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 65 |
05/09/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 14 |
04/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
03/09/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
31/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
30/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 381 |
28/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
24/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
23/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 1646 |
22/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 13158 |
21/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
20/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 7337 |
17/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
16/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
15/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
13/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 800 |
10/08/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 100 |
09/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
08/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
06/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
03/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
01/08/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
31/07/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 231 |
30/07/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 45 |
27/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
26/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
25/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
24/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
23/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
20/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
19/07/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 1725 |
18/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
17/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 2 |
16/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
13/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
12/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
10/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
09/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
06/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
05/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
04/07/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 80 |
03/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/07/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
28/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
27/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
26/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
25/06/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 1484 |
22/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
21/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
20/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
19/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
18/06/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 8710 |
15/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
14/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
13/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
12/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/06/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 503 |
08/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
07/06/2018 | 0.20p | 0.21p | 0.20p | 0.20p | 0 |
06/06/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 16500 |
05/06/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 8 |
04/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
01/06/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
31/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
30/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/05/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 23477 |
25/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
24/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
23/05/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 371 |
22/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
21/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
18/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
17/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
16/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 120000 |
15/05/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 12 |
14/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
11/05/2018 | 0.20p | 0.20p | 0.20p | 0.20p | 10000 |
10/05/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 28609 |
09/05/2018 | 0.20p | 0.20p | 0.19p | 0.20p | 25100 |
08/05/2018 | 0.20p | 0.21p | 0.19p | 0.20p | 14370 |
04/05/2018 | 0.20p | 0.21p | 0.19p | 0.20p | 58055 |
03/05/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 150053 |
02/05/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 49840 |
01/05/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
30/04/2018 | 0.19p | 0.20p | 0.19p | 0.19p | 6586 |
27/04/2018 | 0.19p | 0.20p | 0.18p | 0.19p | 4495 |
26/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 50000 |
25/04/2018 | 0.19p | 0.19p | 0.18p | 0.19p | 23625 |
24/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 20000 |
23/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 103005 |
20/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
19/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
18/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 55255 |
17/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
16/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 25789 |
13/04/2018 | 0.19p | 0.19p | 0.19p | 0.19p | 7688 |
12/04/2018 | 0.18p | 0.19p | 0.18p | 0.19p | 0 |
11/04/2018 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
10/04/2018 | 0.17p | 0.18p | 0.17p | 0.18p | 73201 |
09/04/2018 | 0.18p | 0.18p | 0.17p | 0.17p | 51136 |
06/04/2018 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
05/04/2018 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
04/04/2018 | 0.18p | 0.18p | 0.18p | 0.18p | 25000 |
03/04/2018 | 0.18p | 0.18p | 0.18p | 0.18p | 105694 |
29/03/2018 | 0.17p | 0.18p | 0.17p | 0.18p | 0 |
28/03/2018 | 0.17p | 0.17p | 0.17p | 0.17p | 193 |
27/03/2018 | 0.16p | 0.17p | 0.16p | 0.17p | 65200 |
26/03/2018 | 0.16p | 0.17p | 0.16p | 0.17p | 40000 |
23/03/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
22/03/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 50000 |
21/03/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
20/03/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
19/03/2018 | 0.16p | 0.16p | 0.15p | 0.16p | 4389 |
16/03/2018 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
15/03/2018 | 0.15p | 0.16p | 0.15p | 0.16p | 35688 |
14/03/2018 | 0.15p | 0.16p | 0.15p | 0.15p | 985 |
13/03/2018 | 0.15p | 0.16p | 0.15p | 0.15p | 0 |
12/03/2018 | 0.15p | 0.16p | 0.14p | 0.16p | 314500 |
09/03/2018 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
08/03/2018 | 0.15p | 0.15p | 0.15p | 0.15p | 100000 |
07/03/2018 | 0.15p | 0.15p | 0.14p | 0.15p | 185033 |
*Close Price adjusted for both dividends and splits