Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2016 | 0.94p | 0.94p | 0.93p | 0.94p | 158241 |
21/07/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 159890 |
20/07/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 40000 |
19/07/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 12778 |
18/07/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 25421 |
15/07/2016 | 0.94p | 0.94p | 0.93p | 0.93p | 5837 |
14/07/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 140693 |
13/07/2016 | 0.92p | 0.92p | 0.92p | 0.92p | 1427 |
12/07/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 60100 |
11/07/2016 | 0.92p | 0.93p | 0.92p | 0.92p | 12329 |
08/07/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 24673 |
07/07/2016 | 0.92p | 0.93p | 0.92p | 0.92p | 4318 |
06/07/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 2763 |
05/07/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 25730 |
04/07/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 24286 |
01/07/2016 | 0.92p | 0.93p | 0.92p | 0.92p | 37747 |
30/06/2016 | 0.92p | 0.92p | 0.91p | 0.91p | 0 |
29/06/2016 | 0.92p | 0.92p | 0.90p | 0.92p | 144793 |
28/06/2016 | 0.92p | 0.92p | 0.92p | 0.92p | 22684 |
27/06/2016 | 0.91p | 0.91p | 0.91p | 0.91p | 28000 |
24/06/2016 | 0.93p | 0.93p | 0.91p | 0.91p | 100081 |
23/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 27188 |
22/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 8870 |
21/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 62119 |
20/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 7740 |
17/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 50000 |
16/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 12000 |
15/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 4000 |
14/06/2016 | 0.94p | 0.95p | 0.94p | 0.94p | 43762 |
13/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 43379 |
10/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 21800 |
09/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 15600 |
08/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
07/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 12841 |
06/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
03/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 14118 |
02/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 20000 |
01/06/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 39258 |
31/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 32322 |
27/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 27000 |
26/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 146718 |
25/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 146304 |
24/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
23/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 50000 |
20/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 27176 |
19/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 35467 |
18/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 26436 |
17/05/2016 | 0.94p | 0.94p | 0.93p | 0.94p | 26220 |
16/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
13/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 7617 |
12/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
11/05/2016 | 0.94p | 0.94p | 0.93p | 0.94p | 82268 |
10/05/2016 | 0.93p | 0.94p | 0.93p | 0.94p | 36555 |
09/05/2016 | 0.93p | 0.94p | 0.93p | 0.94p | 66028 |
06/05/2016 | 0.94p | 0.94p | 0.94p | 0.94p | 32293 |
05/05/2016 | 0.94p | 0.94p | 0.93p | 0.93p | 184358 |
04/05/2016 | 0.93p | 0.94p | 0.93p | 0.94p | 23344 |
03/05/2016 | 0.94p | 0.93p | 0.93p | 0.93p | 0 |
29/04/2016 | 0.94p | 0.94p | 0.93p | 0.93p | 7793 |
28/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 20000 |
27/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 40000 |
26/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 3343 |
25/04/2016 | 0.92p | 0.94p | 0.92p | 0.93p | 104584 |
22/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
21/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 15382 |
20/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 150294 |
19/04/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 107006 |
18/04/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 85000 |
15/04/2016 | 0.92p | 0.93p | 0.92p | 0.92p | 49959 |
14/04/2016 | 0.91p | 0.92p | 0.91p | 0.92p | 5000 |
13/04/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 832 |
12/04/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 73596 |
11/04/2016 | 0.92p | 0.93p | 0.92p | 0.93p | 114248 |
08/04/2016 | 0.93p | 0.93p | 0.93p | 0.93p | 70625 |
07/04/2016 | 0.92p | 0.92p | 0.92p | 0.92p | 105000 |
06/04/2016 | 0.92p | 0.92p | 0.92p | 0.92p | 168401 |
05/04/2016 | 0.91p | 0.92p | 0.91p | 0.91p | 92485 |
04/04/2016 | 0.92p | 0.92p | 0.91p | 0.91p | 8910 |
01/04/2016 | 0.90p | 0.91p | 0.90p | 0.91p | 136189 |
31/03/2016 | 0.91p | 0.91p | 0.91p | 0.91p | 13492 |
30/03/2016 | 0.90p | 0.91p | 0.90p | 0.91p | 119191 |
29/03/2016 | 0.91p | 0.91p | 0.91p | 0.91p | 0 |
24/03/2016 | 0.91p | 0.91p | 0.90p | 0.91p | 26390 |
23/03/2016 | 0.91p | 0.91p | 0.90p | 0.91p | 128068 |
22/03/2016 | 0.90p | 0.91p | 0.90p | 0.90p | 34744 |
21/03/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 87417 |
18/03/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 24400 |
17/03/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
16/03/2016 | 0.90p | 0.90p | 0.89p | 0.90p | 36500 |
15/03/2016 | 0.89p | 0.90p | 0.89p | 0.89p | 130642 |
14/03/2016 | 0.89p | 0.90p | 0.89p | 0.90p | 116185 |
11/03/2016 | 0.89p | 0.89p | 0.88p | 0.89p | 278782 |
10/03/2016 | 0.89p | 0.89p | 0.88p | 0.89p | 108390 |
09/03/2016 | 0.89p | 0.89p | 0.89p | 0.89p | 126858 |
08/03/2016 | 0.88p | 0.89p | 0.88p | 0.88p | 80941 |
07/03/2016 | 0.88p | 0.89p | 0.88p | 0.89p | 0 |
04/03/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 125000 |
03/03/2016 | 0.88p | 0.88p | 0.87p | 0.88p | 85034 |
02/03/2016 | 0.85p | 0.87p | 0.85p | 0.87p | 53180 |
01/03/2016 | 0.84p | 0.85p | 0.84p | 0.85p | 31895 |
29/02/2016 | 0.85p | 0.85p | 0.84p | 0.84p | 16000 |
26/02/2016 | 0.86p | 0.86p | 0.84p | 0.85p | 36100 |
25/02/2016 | 0.83p | 0.85p | 0.83p | 0.85p | 0 |
24/02/2016 | 0.83p | 0.85p | 0.83p | 0.83p | 93909 |
23/02/2016 | 0.85p | 0.86p | 0.83p | 0.85p | 2253972 |
22/02/2016 | 0.86p | 0.87p | 0.86p | 0.86p | 41435 |
19/02/2016 | 0.85p | 0.87p | 0.85p | 0.86p | 93126 |
18/02/2016 | 0.85p | 0.86p | 0.85p | 0.86p | 7775 |
17/02/2016 | 0.86p | 0.86p | 0.86p | 0.86p | 0 |
16/02/2016 | 0.86p | 0.86p | 0.86p | 0.86p | 14534 |
15/02/2016 | 0.87p | 0.87p | 0.86p | 0.87p | 159609 |
12/02/2016 | 0.86p | 0.88p | 0.86p | 0.87p | 284535 |
11/02/2016 | 0.88p | 0.89p | 0.87p | 0.87p | 71837 |
10/02/2016 | 0.88p | 0.89p | 0.88p | 0.88p | 108275 |
09/02/2016 | 0.88p | 0.89p | 0.88p | 0.88p | 170463 |
08/02/2016 | 0.89p | 0.89p | 0.89p | 0.89p | 6500 |
05/02/2016 | 0.89p | 0.90p | 0.88p | 0.89p | 153066 |
04/02/2016 | 0.89p | 0.90p | 0.89p | 0.89p | 35406 |
03/02/2016 | 0.89p | 0.90p | 0.89p | 0.89p | 74961 |
02/02/2016 | 0.90p | 0.90p | 0.88p | 0.89p | 127508 |
01/02/2016 | 0.88p | 0.90p | 0.88p | 0.90p | 102719 |
29/01/2016 | 0.88p | 0.89p | 0.88p | 0.88p | 9765 |
28/01/2016 | 0.89p | 0.89p | 0.88p | 0.88p | 98117 |
27/01/2016 | 0.89p | 0.89p | 0.89p | 0.89p | 30775 |
26/01/2016 | 0.88p | 0.89p | 0.87p | 0.89p | 78998 |
25/01/2016 | 0.88p | 0.88p | 0.88p | 0.88p | 80866 |
22/01/2016 | 0.89p | 0.89p | 0.88p | 0.88p | 150372 |
21/01/2016 | 0.87p | 0.89p | 0.87p | 0.88p | 138985 |
20/01/2016 | 0.90p | 0.90p | 0.89p | 0.89p | 149353 |
19/01/2016 | 0.90p | 0.91p | 0.90p | 0.91p | 10800 |
18/01/2016 | 0.91p | 0.92p | 0.90p | 0.91p | 54530 |
15/01/2016 | 0.92p | 0.92p | 0.91p | 0.91p | 2156 |
14/01/2016 | 0.92p | 0.92p | 0.91p | 0.91p | 7000 |
13/01/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 12300 |
12/01/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 13532 |
11/01/2016 | 0.93p | 0.92p | 0.92p | 0.92p | 0 |
08/01/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 20000 |
07/01/2016 | 0.92p | 0.92p | 0.92p | 0.92p | 10793 |
06/01/2016 | 0.93p | 0.93p | 0.92p | 0.93p | 24749 |
05/01/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 29000 |
04/01/2016 | 0.93p | 0.93p | 0.92p | 0.92p | 128355 |
31/12/2015 | 0.93p | 0.92p | 0.92p | 0.92p | 0 |
30/12/2015 | 0.93p | 0.93p | 0.92p | 0.92p | 0 |
29/12/2015 | 0.93p | 0.93p | 0.93p | 0.93p | 2500 |
24/12/2015 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
23/12/2015 | 0.93p | 0.93p | 0.93p | 0.93p | 2725 |
22/12/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 44991 |
21/12/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 19626 |
18/12/2015 | 0.93p | 0.94p | 0.94p | 0.94p | 0 |
17/12/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 2250 |
16/12/2015 | 0.93p | 0.93p | 0.93p | 0.93p | 82635 |
15/12/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 25811 |
14/12/2015 | 0.95p | 0.95p | 0.93p | 0.94p | 41326 |
11/12/2015 | 0.95p | 0.95p | 0.93p | 0.94p | 44896 |
10/12/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 16618 |
09/12/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 0 |
08/12/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 1900 |
07/12/2015 | 0.93p | 0.94p | 0.94p | 0.94p | 0 |
04/12/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 17189 |
03/12/2015 | 0.95p | 0.95p | 0.93p | 0.94p | 24600 |
02/12/2015 | 0.94p | 0.94p | 0.93p | 0.93p | 20678 |
01/12/2015 | 0.95p | 0.94p | 0.94p | 0.94p | 0 |
30/11/2015 | 0.95p | 0.95p | 0.93p | 0.94p | 76900 |
27/11/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 12000 |
26/11/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 5682 |
25/11/2015 | 0.93p | 0.94p | 0.93p | 0.93p | 126584 |
24/11/2015 | 0.94p | 0.94p | 0.93p | 0.94p | 55150 |
23/11/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 250 |
20/11/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 10800 |
19/11/2015 | 0.94p | 0.95p | 0.94p | 0.94p | 16024 |
18/11/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
17/11/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 20304 |
16/11/2015 | 0.95p | 0.94p | 0.94p | 0.94p | 0 |
13/11/2015 | 0.95p | 0.94p | 0.94p | 0.94p | 0 |
12/11/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 13500 |
11/11/2015 | 0.93p | 0.94p | 0.94p | 0.94p | 0 |
10/11/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 11955 |
09/11/2015 | 0.93p | 0.94p | 0.94p | 0.94p | 0 |
06/11/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 23000 |
05/11/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 84600 |
04/11/2015 | 0.93p | 0.94p | 0.94p | 0.94p | 0 |
03/11/2015 | 0.93p | 0.94p | 0.93p | 0.94p | 2264 |
02/11/2015 | 0.95p | 0.94p | 0.94p | 0.94p | 0 |
30/10/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 120000 |
29/10/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 9079 |
28/10/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 80000 |
27/10/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 50025 |
26/10/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 30000 |
23/10/2015 | 0.96p | 0.96p | 0.95p | 0.95p | 35000 |
22/10/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 105385 |
21/10/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 4500 |
20/10/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 3500 |
19/10/2015 | 0.95p | 0.96p | 0.95p | 0.95p | 11508 |
16/10/2015 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
15/10/2015 | 0.96p | 0.96p | 0.94p | 0.95p | 8252 |
14/10/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 139980 |
13/10/2015 | 0.95p | 0.96p | 0.95p | 0.96p | 31101 |
12/10/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 49744 |
09/10/2015 | 0.95p | 0.95p | 0.94p | 0.95p | 445379 |
08/10/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 18167 |
*Close Price adjusted for both dividends and splits