Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 28320 |
19/02/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 2350 |
16/02/2018 | 0.96p | 0.96p | 0.94p | 0.96p | 26224 |
15/02/2018 | 0.95p | 0.95p | 0.94p | 0.95p | 29622 |
14/02/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 62700 |
13/02/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 25000 |
12/02/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 67428 |
09/02/2018 | 0.95p | 0.95p | 0.94p | 0.94p | 627270 |
08/02/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 169739 |
07/02/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 145286 |
06/02/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 221544 |
05/02/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 4400 |
02/02/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 0 |
01/02/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 0 |
31/01/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 18432 |
30/01/2018 | 0.94p | 0.96p | 0.95p | 0.96p | 0 |
29/01/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
26/01/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 53000 |
25/01/2018 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
24/01/2018 | 0.94p | 0.96p | 0.94p | 0.95p | 290900 |
23/01/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 31192 |
22/01/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 3616 |
19/01/2018 | 0.94p | 0.95p | 0.94p | 0.94p | 25000 |
18/01/2018 | 0.94p | 0.96p | 0.94p | 0.95p | 27302 |
17/01/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 27957 |
16/01/2018 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
15/01/2018 | 0.96p | 0.96p | 0.95p | 0.95p | 1654 |
12/01/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 11350 |
11/01/2018 | 0.94p | 0.95p | 0.94p | 0.95p | 15227 |
10/01/2018 | 0.95p | 0.96p | 0.95p | 0.95p | 153325 |
09/01/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 12500 |
08/01/2018 | 0.96p | 0.96p | 0.95p | 0.96p | 141400 |
05/01/2018 | 0.97p | 0.97p | 0.96p | 0.96p | 104 |
04/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 10000 |
03/01/2018 | 0.96p | 0.96p | 0.96p | 0.96p | 17750 |
02/01/2018 | 0.95p | 0.96p | 0.96p | 0.96p | 25000 |
29/12/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 0 |
28/12/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 0 |
27/12/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 9455 |
22/12/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 9741 |
21/12/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 3434 |
20/12/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 12000 |
19/12/2017 | 0.95p | 0.96p | 0.94p | 0.96p | 19645 |
18/12/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 57850 |
15/12/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 10553 |
14/12/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 20331 |
13/12/2017 | 0.96p | 0.96p | 0.95p | 0.96p | 0 |
12/12/2017 | 0.96p | 0.96p | 0.94p | 0.95p | 4000 |
11/12/2017 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
08/12/2017 | 0.94p | 0.95p | 0.95p | 0.95p | 12530 |
07/12/2017 | 0.94p | 0.95p | 0.94p | 0.95p | 7700 |
06/12/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 2500 |
05/12/2017 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
04/12/2017 | 0.96p | 0.96p | 0.95p | 0.95p | 11343 |
01/12/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 4626 |
30/11/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 67027 |
29/11/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 0 |
28/11/2017 | 0.95p | 0.96p | 0.95p | 0.95p | 8500 |
27/11/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 99720 |
24/11/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 0 |
23/11/2017 | 0.95p | 0.95p | 0.94p | 0.95p | 57813 |
22/11/2017 | 0.97p | 0.96p | 0.96p | 0.96p | 0 |
21/11/2017 | 0.97p | 0.96p | 0.96p | 0.96p | 62000 |
20/11/2017 | 0.97p | 0.96p | 0.96p | 0.96p | 6310 |
17/11/2017 | 0.97p | 0.97p | 0.95p | 0.96p | 18549 |
16/11/2017 | 0.94p | 0.97p | 0.96p | 0.96p | 22276 |
15/11/2017 | 0.94p | 0.96p | 0.94p | 0.95p | 48304 |
14/11/2017 | 0.94p | 0.96p | 0.94p | 0.95p | 28987 |
13/11/2017 | 0.94p | 0.96p | 0.94p | 0.96p | 56115 |
10/11/2017 | 0.94p | 0.96p | 0.95p | 0.96p | 8590 |
09/11/2017 | 0.94p | 0.96p | 0.94p | 0.96p | 38000 |
08/11/2017 | 0.94p | 0.96p | 0.96p | 0.96p | 6700 |
07/11/2017 | 0.94p | 0.95p | 0.94p | 0.95p | 46476 |
06/11/2017 | 0.94p | 0.96p | 0.95p | 0.96p | 24215 |
03/11/2017 | 0.94p | 0.95p | 0.94p | 0.95p | 5800 |
02/11/2017 | 0.94p | 0.96p | 0.95p | 0.96p | 14153 |
01/11/2017 | 0.94p | 0.96p | 0.94p | 0.96p | 10000 |
31/10/2017 | 0.94p | 0.96p | 0.95p | 0.96p | 0 |
30/10/2017 | 0.94p | 0.95p | 0.95p | 0.95p | 7740 |
27/10/2017 | 0.94p | 0.96p | 0.95p | 0.96p | 2978 |
26/10/2017 | 0.94p | 0.96p | 0.95p | 0.96p | 23537 |
25/10/2017 | 0.94p | 0.96p | 0.94p | 0.96p | 30956 |
24/10/2017 | 0.94p | 0.97p | 0.94p | 0.95p | 15652 |
23/10/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 108887 |
20/10/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 5000 |
19/10/2017 | 0.96p | 0.96p | 0.95p | 0.95p | 3000 |
18/10/2017 | 0.96p | 0.96p | 0.94p | 0.96p | 48000 |
17/10/2017 | 0.96p | 0.97p | 0.96p | 0.96p | 24572 |
16/10/2017 | 0.96p | 0.97p | 0.96p | 0.96p | 4129 |
13/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 120070 |
12/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 2650 |
11/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 1620 |
10/10/2017 | 0.96p | 0.97p | 0.96p | 0.96p | 22622 |
09/10/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 104360 |
06/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 5600 |
05/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 35470 |
04/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 3681 |
03/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 100000 |
02/10/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 71786 |
29/09/2017 | 0.97p | 0.96p | 0.96p | 0.96p | 4200 |
28/09/2017 | 0.97p | 0.97p | 0.96p | 0.96p | 676 |
27/09/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 8193 |
26/09/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 7000 |
25/09/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 16114 |
22/09/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 77000 |
21/09/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 33820 |
20/09/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
19/09/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 11024 |
18/09/2017 | 0.96p | 0.96p | 0.95p | 0.96p | 28001 |
15/09/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 5980 |
14/09/2017 | 0.95p | 0.96p | 0.96p | 0.96p | 23073 |
13/09/2017 | 0.95p | 0.96p | 0.95p | 0.96p | 10000 |
12/09/2017 | 0.96p | 0.96p | 0.95p | 0.96p | 106868 |
11/09/2017 | 0.98p | 0.97p | 0.96p | 0.96p | 45932 |
08/09/2017 | 0.98p | 0.97p | 0.96p | 0.97p | 6800 |
07/09/2017 | 0.98p | 0.96p | 0.96p | 0.96p | 0 |
06/09/2017 | 0.98p | 0.96p | 0.96p | 0.96p | 3963 |
05/09/2017 | 0.98p | 0.98p | 0.96p | 0.96p | 17794 |
04/09/2017 | 0.95p | 0.97p | 0.95p | 0.97p | 15420 |
01/09/2017 | 0.98p | 0.98p | 0.96p | 0.96p | 27421 |
31/08/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 108590 |
30/08/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 0 |
29/08/2017 | 0.96p | 0.97p | 0.96p | 0.96p | 283 |
25/08/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 5000 |
24/08/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 11157 |
23/08/2017 | 0.96p | 0.97p | 0.96p | 0.96p | 16300 |
22/08/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 75000 |
21/08/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 29105 |
18/08/2017 | 0.98p | 0.98p | 0.97p | 0.97p | 20000 |
17/08/2017 | 0.96p | 0.97p | 0.96p | 0.96p | 0 |
16/08/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
15/08/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 5841 |
14/08/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 15000 |
11/08/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
10/08/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 92060 |
09/08/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 50000 |
08/08/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 30000 |
07/08/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 83413 |
04/08/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 15833 |
03/08/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 0 |
02/08/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 113001 |
01/08/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 62000 |
31/07/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
28/07/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 60419 |
27/07/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 23932 |
26/07/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 15362 |
25/07/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 97890 |
24/07/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 6567 |
21/07/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 5000 |
20/07/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
19/07/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 27028 |
18/07/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 21765 |
17/07/2017 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
14/07/2017 | 0.96p | 0.97p | 0.96p | 0.97p | 34585 |
13/07/2017 | 0.96p | 0.96p | 0.96p | 0.96p | 7824 |
12/07/2017 | 0.97p | 0.97p | 0.97p | 0.97p | 35850 |
11/07/2017 | 0.97p | 0.98p | 0.96p | 0.97p | 20840 |
10/07/2017 | 0.98p | 0.97p | 0.97p | 0.97p | 4893 |
07/07/2017 | 0.98p | 0.97p | 0.97p | 0.97p | 25000 |
06/07/2017 | 0.98p | 0.97p | 0.97p | 0.97p | 10110 |
05/07/2017 | 0.98p | 0.98p | 0.97p | 0.97p | 18001 |
04/07/2017 | 0.97p | 0.97p | 0.97p | 0.97p | 25692 |
03/07/2017 | 0.97p | 0.98p | 0.97p | 0.97p | 36568 |
30/06/2017 | 0.98p | 0.98p | 0.97p | 0.97p | 16872 |
29/06/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 40432 |
28/06/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 10058 |
27/06/2017 | 0.98p | 1.00p | 0.97p | 0.97p | 119200 |
26/06/2017 | 0.98p | 0.98p | 0.97p | 0.97p | 2772 |
23/06/2017 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
22/06/2017 | 0.98p | 0.98p | 0.97p | 0.97p | 42241 |
21/06/2017 | 0.98p | 0.98p | 0.97p | 0.97p | 50913 |
20/06/2017 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
19/06/2017 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
16/06/2017 | 0.98p | 0.98p | 0.97p | 0.97p | 35000 |
15/06/2017 | 0.98p | 1.00p | 0.98p | 0.98p | 106916 |
14/06/2017 | 1.00p | 1.00p | 0.99p | 0.99p | 0 |
13/06/2017 | 1.00p | 1.00p | 0.99p | 1.00p | 10173 |
12/06/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 124327 |
09/06/2017 | 0.99p | 0.99p | 0.99p | 0.99p | 18674 |
08/06/2017 | 0.98p | 0.98p | 0.98p | 0.98p | 17775 |
07/06/2017 | 0.98p | 1.00p | 0.98p | 0.99p | 112536 |
06/06/2017 | 0.99p | 1.00p | 0.99p | 1.00p | 21109 |
05/06/2017 | 0.99p | 1.00p | 0.99p | 1.00p | 42472 |
02/06/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 16049 |
01/06/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 14415 |
31/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 55201 |
30/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 55167 |
26/05/2017 | 1.01p | 1.01p | 1.00p | 1.00p | 83519 |
25/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 87715 |
24/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 10000 |
23/05/2017 | 1.00p | 1.00p | 0.99p | 1.00p | 25279 |
22/05/2017 | 1.00p | 1.01p | 0.99p | 1.00p | 232160 |
19/05/2017 | 0.99p | 1.01p | 0.99p | 1.01p | 0 |
18/05/2017 | 1.01p | 1.01p | 1.00p | 1.01p | 7835 |
17/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 27682 |
16/05/2017 | 1.00p | 1.01p | 1.00p | 1.00p | 86074 |
15/05/2017 | 1.00p | 1.01p | 1.00p | 1.01p | 6686 |
12/05/2017 | 1.02p | 1.02p | 1.01p | 1.01p | 37381 |
11/05/2017 | 1.01p | 1.01p | 1.01p | 1.01p | 0 |
10/05/2017 | 1.01p | 1.01p | 1.00p | 1.01p | 46465 |
*Close Price adjusted for both dividends and splits