Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/12/2018 | 0.93p | 0.94p | 0.93p | 0.94p | 12500 |
03/12/2018 | 0.93p | 0.93p | 0.93p | 0.93p | 50000 |
30/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 80000 |
29/11/2018 | 0.94p | 0.94p | 0.92p | 0.94p | 101144 |
28/11/2018 | 0.93p | 0.93p | 0.93p | 0.93p | 13369 |
27/11/2018 | 0.93p | 0.93p | 0.93p | 0.93p | 35000 |
26/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 14600 |
23/11/2018 | 0.94p | 0.94p | 0.93p | 0.94p | 86605 |
22/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
21/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 4315 |
20/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 31440 |
19/11/2018 | 0.94p | 0.94p | 0.93p | 0.94p | 114265 |
16/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 8989 |
15/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 61800 |
14/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 43312 |
13/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 60000 |
12/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 9585 |
09/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 8900 |
08/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 5000 |
07/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 33384 |
06/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 7500 |
05/11/2018 | 0.93p | 0.94p | 0.93p | 0.94p | 11200 |
02/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 151319 |
01/11/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 55000 |
31/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 17050 |
30/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
29/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 19900 |
26/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
25/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 2007 |
24/10/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
23/10/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
22/10/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
19/10/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 10000 |
18/10/2018 | 0.95p | 0.95p | 0.94p | 0.94p | 6838 |
17/10/2018 | 0.95p | 0.95p | 0.94p | 0.94p | 25899 |
16/10/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 24196 |
15/10/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 2757 |
12/10/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
11/10/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 94613 |
10/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 5424 |
09/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 15100 |
08/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 630 |
05/10/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 56800 |
04/10/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 32620 |
03/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 17655 |
02/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 14000 |
01/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 20000 |
28/09/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 3246 |
27/09/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 15907 |
26/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 12645 |
25/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 33937 |
24/09/2018 | 0.95p | 0.95p | 0.94p | 0.94p | 29400 |
21/09/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 90886 |
20/09/2018 | 0.95p | 0.95p | 0.94p | 0.94p | 110000 |
19/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
18/09/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 407659 |
17/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 89000 |
14/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 2841 |
13/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 60000 |
12/09/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 41500 |
11/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
10/09/2018 | 0.94p | 0.94p | 0.94p | 0.94p | 167499 |
07/09/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 50000 |
06/09/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 50000 |
05/09/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
04/09/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
03/09/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 240549 |
31/08/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 214108 |
30/08/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 14455 |
29/08/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 349334 |
28/08/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 350000 |
24/08/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 45755 |
23/08/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 62995 |
22/08/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 235001 |
21/08/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 27786 |
20/08/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
17/08/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
16/08/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 17666 |
15/08/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
14/08/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 26419 |
13/08/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 15911 |
10/08/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
09/08/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 20750 |
08/08/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 30518 |
07/08/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 29000 |
06/08/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 35000 |
03/08/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 278565 |
02/08/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 40025 |
01/08/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 80000 |
31/07/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 15524 |
30/07/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 1 |
27/07/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
26/07/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 19510 |
25/07/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 25000 |
24/07/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 2733 |
23/07/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 83500 |
20/07/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 3250 |
19/07/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 15350 |
18/07/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
17/07/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
16/07/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 13489 |
13/07/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
12/07/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 20517 |
11/07/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 9500 |
10/07/2018 | 0.95p | 0.96p | 0.96p | 0.96p | 0 |
09/07/2018 | 0.95p | 0.96p | 0.96p | 0.96p | 0 |
06/07/2018 | 0.95p | 0.96p | 0.96p | 0.96p | 11000 |
05/07/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 33252 |
04/07/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 55000 |
03/07/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 14473 |
02/07/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 20210 |
29/06/2018 | 0.95p | 0.96p | 0.96p | 0.96p | 0 |
28/06/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 5170 |
27/06/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 402178 |
26/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 318369 |
25/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
22/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
21/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 2150 |
20/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 17800 |
19/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 100000 |
18/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 25412 |
15/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 1306 |
14/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 7637 |
13/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 23028 |
12/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 24050 |
11/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 34005 |
08/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 7000 |
07/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 64500 |
06/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 65165 |
05/06/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 14500 |
04/06/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 0 |
01/06/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 83062 |
31/05/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 8000 |
30/05/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 1152 |
29/05/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
25/05/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 451 |
24/05/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 55000 |
23/05/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 100201 |
22/05/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 34094 |
21/05/2018 | 0.96p | 0.96p | 0.94p | 0.95p | 14810 |
18/05/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 4350 |
17/05/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 12600 |
16/05/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 18450 |
15/05/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 5000 |
14/05/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 12812 |
11/05/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 81891 |
10/05/2018 | 0.96p | 0.97p | 0.96p | 0.96p | 88852 |
09/05/2018 | 0.96p | 0.97p | 0.96p | 0.96p | 30020 |
08/05/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 82850 |
04/05/2018 | 0.97p | 0.97p | 0.96p | 0.97p | 232241 |
03/05/2018 | 0.97p | 0.97p | 0.96p | 0.96p | 24843 |
02/05/2018 | 0.97p | 0.97p | 0.97p | 0.97p | 22500 |
01/05/2018 | 0.97p | 0.98p | 0.96p | 0.97p | 30866 |
30/04/2018 | 0.97p | 0.97p | 0.96p | 0.96p | 12858 |
27/04/2018 | 0.97p | 0.97p | 0.96p | 0.96p | 15100 |
26/04/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 22150 |
25/04/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 60000 |
24/04/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 17549 |
23/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 33579 |
20/04/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 26591 |
19/04/2018 | 0.96p | 0.96p | 0.94p | 0.95p | 30689 |
18/04/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 108002 |
17/04/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 15500 |
16/04/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 4626 |
13/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
12/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 7300 |
11/04/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 15806 |
10/04/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 6494 |
09/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 58986 |
06/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 7710 |
05/04/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 28620 |
04/04/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 31520 |
03/04/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 16067 |
29/03/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 12000 |
28/03/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 148082 |
27/03/2018 | 0.95p | 0.96p | 0.95p | 0.96p | 7775 |
26/03/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 0 |
23/03/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 193008 |
22/03/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 8871 |
21/03/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
20/03/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
19/03/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 26000 |
16/03/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 25000 |
15/03/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 2308 |
14/03/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 29086 |
13/03/2018 | 0.93p | 0.95p | 0.93p | 0.95p | 419442 |
12/03/2018 | 0.93p | 0.94p | 0.93p | 0.94p | 19149 |
09/03/2018 | 0.93p | 0.94p | 0.93p | 0.94p | 22000 |
08/03/2018 | 0.92p | 0.93p | 0.93p | 0.93p | 15200 |
07/03/2018 | 0.92p | 0.93p | 0.93p | 0.93p | 30100 |
06/03/2018 | 0.92p | 0.93p | 0.92p | 0.93p | 47350 |
05/03/2018 | 0.92p | 0.93p | 0.93p | 0.93p | 1000000 |
02/03/2018 | 0.92p | 0.93p | 0.93p | 0.93p | 0 |
01/03/2018 | 0.92p | 0.93p | 0.92p | 0.93p | 21188 |
28/02/2018 | 0.94p | 0.94p | 0.92p | 0.93p | 48767 |
27/02/2018 | 0.93p | 0.93p | 0.93p | 0.93p | 539733 |
26/02/2018 | 0.93p | 0.94p | 0.93p | 0.94p | 336458 |
23/02/2018 | 0.93p | 0.94p | 0.93p | 0.94p | 548830 |
22/02/2018 | 0.94p | 0.94p | 0.93p | 0.94p | 1131717 |
21/02/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 20863 |
*Close Price adjusted for both dividends and splits