Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/10/2015 | 0.81p | 0.83p | 0.81p | 0.83p | 150000 |
30/09/2015 | 0.80p | 0.85p | 0.80p | 0.85p | 500000 |
29/09/2015 | 0.88p | 0.88p | 0.85p | 0.85p | 54532 |
28/09/2015 | 0.86p | 0.85p | 0.85p | 0.85p | 0 |
25/09/2015 | 0.86p | 0.85p | 0.85p | 0.85p | 0 |
24/09/2015 | 0.86p | 0.89p | 0.82p | 0.85p | 2095926 |
23/09/2015 | 0.80p | 0.83p | 0.78p | 0.80p | 745465 |
22/09/2015 | 0.80p | 0.85p | 0.80p | 0.85p | 60000 |
21/09/2015 | 0.87p | 0.87p | 0.82p | 0.85p | 215000 |
18/09/2015 | 0.81p | 0.85p | 0.81p | 0.85p | 115000 |
17/09/2015 | 0.87p | 0.87p | 0.85p | 0.85p | 100000 |
16/09/2015 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
15/09/2015 | 0.85p | 0.86p | 0.85p | 0.85p | 1136500 |
14/09/2015 | 0.87p | 0.88p | 0.87p | 0.88p | 17469 |
11/09/2015 | 0.87p | 0.88p | 0.86p | 0.88p | 91340 |
10/09/2015 | 0.86p | 0.88p | 0.85p | 0.88p | 796740 |
09/09/2015 | 0.89p | 0.89p | 0.87p | 0.88p | 153286 |
08/09/2015 | 0.90p | 0.90p | 0.89p | 0.90p | 595038 |
07/09/2015 | 0.90p | 0.90p | 0.85p | 0.90p | 167000 |
04/09/2015 | 0.90p | 0.95p | 0.88p | 0.89p | 3652163 |
03/09/2015 | 0.86p | 0.89p | 0.85p | 0.86p | 1416294 |
02/09/2015 | 0.86p | 0.86p | 0.82p | 0.86p | 3000457 |
01/09/2015 | 0.86p | 0.86p | 0.80p | 0.80p | 206521 |
28/08/2015 | 0.80p | 0.85p | 0.80p | 0.80p | 2191279 |
27/08/2015 | 0.83p | 0.86p | 0.82p | 0.83p | 2021566 |
26/08/2015 | 0.89p | 0.89p | 0.83p | 0.85p | 1161815 |
25/08/2015 | 0.84p | 0.86p | 0.81p | 0.83p | 2821600 |
24/08/2015 | 0.81p | 0.85p | 0.80p | 0.85p | 519858 |
21/08/2015 | 0.89p | 0.90p | 0.90p | 0.90p | 0 |
20/08/2015 | 0.89p | 0.90p | 0.90p | 0.90p | 0 |
19/08/2015 | 0.89p | 0.90p | 0.89p | 0.90p | 82529 |
18/08/2015 | 0.95p | 0.95p | 0.85p | 0.90p | 1016925 |
17/08/2015 | 0.86p | 0.90p | 0.85p | 0.90p | 1966666 |
14/08/2015 | 0.90p | 0.92p | 0.85p | 0.90p | 1773871 |
13/08/2015 | 0.92p | 0.92p | 0.88p | 0.88p | 108561 |
12/08/2015 | 0.86p | 0.91p | 0.86p | 0.89p | 3858106 |
11/08/2015 | 0.91p | 0.91p | 0.90p | 0.90p | 2050000 |
10/08/2015 | 0.90p | 0.90p | 0.85p | 0.90p | 661371 |
07/08/2015 | 0.94p | 0.94p | 0.87p | 0.91p | 17469 |
06/08/2015 | 0.90p | 0.90p | 0.81p | 0.87p | 4095802 |
05/08/2015 | 0.87p | 0.95p | 0.87p | 0.90p | 402805 |
04/08/2015 | 0.90p | 0.95p | 0.87p | 0.95p | 236716 |
03/08/2015 | 0.95p | 0.95p | 0.86p | 0.90p | 1133634 |
31/07/2015 | 0.95p | 0.95p | 0.90p | 0.95p | 1665000 |
30/07/2015 | 0.90p | 0.96p | 0.90p | 0.96p | 526785 |
29/07/2015 | 0.97p | 0.97p | 0.95p | 0.96p | 500000 |
28/07/2015 | 0.95p | 0.99p | 0.92p | 0.95p | 2590432 |
27/07/2015 | 0.95p | 1.01p | 0.90p | 0.95p | 2136629 |
24/07/2015 | 1.00p | 1.05p | 1.00p | 1.01p | 300000 |
23/07/2015 | 0.98p | 1.04p | 0.98p | 0.99p | 263277 |
22/07/2015 | 1.05p | 1.06p | 0.98p | 0.98p | 200000 |
21/07/2015 | 1.14p | 1.14p | 1.00p | 1.06p | 2653792 |
20/07/2015 | 1.05p | 1.10p | 1.01p | 1.06p | 450353 |
17/07/2015 | 1.12p | 1.12p | 1.06p | 1.06p | 21000 |
16/07/2015 | 1.12p | 1.12p | 1.02p | 1.08p | 233989 |
15/07/2015 | 1.09p | 1.19p | 1.07p | 1.12p | 280790 |
14/07/2015 | 1.05p | 1.12p | 1.01p | 1.07p | 365000 |
13/07/2015 | 1.01p | 1.10p | 1.01p | 1.10p | 110000 |
10/07/2015 | 1.00p | 1.13p | 1.00p | 1.10p | 487208 |
09/07/2015 | 1.00p | 1.11p | 1.00p | 1.05p | 2958598 |
08/07/2015 | 1.05p | 1.11p | 1.05p | 1.11p | 441207 |
07/07/2015 | 1.15p | 1.22p | 1.06p | 1.13p | 1094490 |
06/07/2015 | 1.10p | 1.24p | 1.07p | 1.18p | 2860174 |
03/07/2015 | 1.12p | 1.20p | 1.15p | 1.15p | 0 |
02/07/2015 | 1.12p | 1.21p | 1.12p | 1.20p | 175000 |
01/07/2015 | 1.27p | 1.27p | 1.13p | 1.20p | 1368848 |
30/06/2015 | 1.25p | 1.30p | 1.19p | 1.23p | 2964991 |
29/06/2015 | 1.10p | 1.21p | 1.10p | 1.15p | 901088 |
26/06/2015 | 1.30p | 1.30p | 1.16p | 1.22p | 2516127 |
25/06/2015 | 1.30p | 1.30p | 1.10p | 1.20p | 1596365 |
24/06/2015 | 1.25p | 1.30p | 1.20p | 1.25p | 2158840 |
23/06/2015 | 1.35p | 1.35p | 1.20p | 1.23p | 3634806 |
22/06/2015 | 1.45p | 1.56p | 1.33p | 1.35p | 9258499 |
19/06/2015 | 1.25p | 1.54p | 1.25p | 1.35p | 9748158 |
18/06/2015 | 1.22p | 1.25p | 1.14p | 1.20p | 2966947 |
17/06/2015 | 1.20p | 1.22p | 1.10p | 1.19p | 2454459 |
16/06/2015 | 1.10p | 1.22p | 1.10p | 1.15p | 1174317 |
15/06/2015 | 1.18p | 1.35p | 1.12p | 1.20p | 1814810 |
12/06/2015 | 1.07p | 1.17p | 1.07p | 1.15p | 2844920 |
11/06/2015 | 1.10p | 1.14p | 1.07p | 1.10p | 345000 |
10/06/2015 | 1.15p | 1.15p | 1.07p | 1.10p | 191793 |
09/06/2015 | 1.15p | 1.16p | 1.01p | 1.10p | 672577 |
08/06/2015 | 1.15p | 1.25p | 1.05p | 1.08p | 3512994 |
05/06/2015 | 1.05p | 1.16p | 1.05p | 1.10p | 2475746 |
04/06/2015 | 1.00p | 1.05p | 0.95p | 1.00p | 2366211 |
03/06/2015 | 0.92p | 1.35p | 0.92p | 1.08p | 22163448 |
02/06/2015 | 0.85p | 0.90p | 0.85p | 0.85p | 3200000 |
01/06/2015 | 0.89p | 0.90p | 0.85p | 0.85p | 790761 |
29/05/2015 | 0.90p | 0.90p | 0.85p | 0.85p | 200000 |
28/05/2015 | 0.83p | 0.88p | 0.83p | 0.88p | 68393 |
27/05/2015 | 0.85p | 0.94p | 0.85p | 0.85p | 779598 |
26/05/2015 | 0.87p | 0.88p | 0.88p | 0.88p | 0 |
22/05/2015 | 0.87p | 0.88p | 0.87p | 0.88p | 30000 |
21/05/2015 | 0.90p | 0.90p | 0.88p | 0.88p | 399999 |
20/05/2015 | 0.87p | 0.88p | 0.87p | 0.88p | 614919 |
19/05/2015 | 0.82p | 0.85p | 0.82p | 0.85p | 1214825 |
18/05/2015 | 0.85p | 0.90p | 0.85p | 0.90p | 505000 |
15/05/2015 | 0.89p | 0.92p | 0.87p | 0.90p | 2127911 |
14/05/2015 | 0.85p | 0.89p | 0.85p | 0.85p | 1656358 |
13/05/2015 | 0.82p | 0.85p | 0.82p | 0.85p | 1025000 |
12/05/2015 | 0.80p | 0.87p | 0.80p | 0.85p | 600000 |
11/05/2015 | 0.89p | 0.87p | 0.85p | 0.85p | 0 |
08/05/2015 | 0.89p | 0.89p | 0.87p | 0.87p | 266989 |
07/05/2015 | 0.85p | 0.87p | 0.82p | 0.87p | 643000 |
06/05/2015 | 0.85p | 0.93p | 0.85p | 0.93p | 800000 |
05/05/2015 | 0.85p | 0.92p | 0.85p | 0.88p | 339588 |
01/05/2015 | 0.90p | 0.95p | 0.90p | 0.90p | 1300000 |
30/04/2015 | 0.83p | 0.96p | 0.83p | 0.94p | 168039 |
29/04/2015 | 0.90p | 0.98p | 0.87p | 0.92p | 1079941 |
28/04/2015 | 0.84p | 0.94p | 0.84p | 0.94p | 488444 |
27/04/2015 | 0.86p | 0.90p | 0.85p | 0.90p | 100514 |
24/04/2015 | 0.95p | 0.90p | 0.90p | 0.90p | 0 |
23/04/2015 | 0.95p | 0.95p | 0.88p | 0.90p | 993630 |
22/04/2015 | 0.96p | 0.95p | 0.95p | 0.95p | 0 |
21/04/2015 | 0.96p | 0.96p | 0.87p | 0.95p | 550903 |
20/04/2015 | 0.90p | 1.00p | 0.84p | 0.90p | 2842518 |
17/04/2015 | 0.90p | 0.90p | 0.80p | 0.83p | 4058182 |
16/04/2015 | 0.84p | 0.93p | 0.84p | 0.93p | 1026892 |
15/04/2015 | 0.90p | 0.90p | 0.86p | 0.88p | 1097987 |
14/04/2015 | 0.90p | 0.93p | 0.86p | 0.93p | 1870232 |
13/04/2015 | 0.90p | 0.93p | 0.87p | 0.88p | 1699972 |
10/04/2015 | 0.80p | 0.93p | 0.80p | 0.88p | 1944616 |
09/04/2015 | 0.82p | 0.90p | 0.80p | 0.90p | 1511327 |
08/04/2015 | 0.85p | 0.88p | 0.81p | 0.87p | 1898506 |
07/04/2015 | 0.86p | 0.92p | 0.85p | 0.90p | 2622235 |
02/04/2015 | 0.94p | 1.00p | 0.85p | 0.90p | 2887779 |
01/04/2015 | 0.90p | 1.05p | 0.81p | 0.91p | 10783855 |
31/03/2015 | 0.82p | 0.86p | 0.80p | 0.84p | 530760 |
30/03/2015 | 0.84p | 0.86p | 0.80p | 0.86p | 1437830 |
27/03/2015 | 0.76p | 0.85p | 0.76p | 0.85p | 400000 |
26/03/2015 | 0.81p | 0.84p | 0.76p | 0.83p | 820583 |
25/03/2015 | 0.77p | 0.84p | 0.77p | 0.84p | 4273900 |
24/03/2015 | 0.82p | 0.83p | 0.83p | 0.83p | 0 |
23/03/2015 | 0.82p | 0.83p | 0.77p | 0.83p | 397001 |
20/03/2015 | 0.80p | 0.83p | 0.77p | 0.80p | 589876 |
19/03/2015 | 0.79p | 0.83p | 0.77p | 0.83p | 1123827 |
18/03/2015 | 0.80p | 0.82p | 0.78p | 0.78p | 1159113 |
17/03/2015 | 0.85p | 0.90p | 0.79p | 0.84p | 1900000 |
16/03/2015 | 0.75p | 0.85p | 0.75p | 0.85p | 364202 |
13/03/2015 | 0.82p | 0.85p | 0.80p | 0.85p | 500000 |
12/03/2015 | 0.85p | 0.85p | 0.75p | 0.80p | 1508855 |
11/03/2015 | 0.75p | 0.83p | 0.83p | 0.83p | 0 |
10/03/2015 | 0.75p | 0.84p | 0.75p | 0.83p | 400000 |
09/03/2015 | 0.82p | 0.84p | 0.80p | 0.84p | 1428199 |
06/03/2015 | 0.75p | 0.75p | 0.75p | 0.75p | 300000 |
05/03/2015 | 0.75p | 0.88p | 0.75p | 0.83p | 428583 |
04/03/2015 | 0.75p | 0.83p | 0.75p | 0.78p | 499430 |
03/03/2015 | 0.76p | 0.83p | 0.76p | 0.83p | 1238287 |
02/03/2015 | 0.71p | 0.88p | 0.71p | 0.85p | 2002685 |
27/02/2015 | 0.77p | 0.88p | 0.77p | 0.88p | 1090684 |
26/02/2015 | 0.80p | 0.84p | 0.77p | 0.83p | 3235488 |
25/02/2015 | 0.80p | 0.88p | 0.80p | 0.82p | 2260013 |
24/02/2015 | 0.85p | 0.88p | 0.85p | 0.88p | 260884 |
23/02/2015 | 0.81p | 0.91p | 0.80p | 0.88p | 737232 |
20/02/2015 | 0.80p | 0.92p | 0.80p | 0.89p | 1136108 |
19/02/2015 | 0.92p | 0.94p | 0.83p | 0.89p | 337595 |
18/02/2015 | 0.80p | 0.93p | 0.80p | 0.88p | 2741930 |
17/02/2015 | 0.90p | 0.92p | 0.81p | 0.92p | 853809 |
16/02/2015 | 0.90p | 0.94p | 0.90p | 0.94p | 1043646 |
13/02/2015 | 0.80p | 0.91p | 0.78p | 0.83p | 1592838 |
12/02/2015 | 0.84p | 0.92p | 0.84p | 0.90p | 418420 |
11/02/2015 | 0.86p | 0.90p | 0.86p | 0.90p | 578000 |
10/02/2015 | 0.90p | 0.94p | 0.86p | 0.88p | 1230072 |
09/02/2015 | 0.97p | 0.97p | 0.90p | 0.95p | 210000 |
06/02/2015 | 1.05p | 1.05p | 0.88p | 0.93p | 1345000 |
05/02/2015 | 1.00p | 1.00p | 0.85p | 0.99p | 2546133 |
04/02/2015 | 0.76p | 0.83p | 0.76p | 0.83p | 133224 |
03/02/2015 | 0.81p | 0.85p | 0.81p | 0.83p | 100000 |
02/02/2015 | 0.90p | 0.92p | 0.80p | 0.85p | 937659 |
30/01/2015 | 0.80p | 0.90p | 0.80p | 0.90p | 10000 |
29/01/2015 | 0.81p | 0.90p | 0.81p | 0.90p | 400000 |
28/01/2015 | 0.92p | 0.92p | 0.81p | 0.88p | 291689 |
27/01/2015 | 0.82p | 0.90p | 0.82p | 0.90p | 65000 |
26/01/2015 | 0.82p | 0.90p | 0.81p | 0.90p | 177148 |
23/01/2015 | 0.90p | 0.90p | 0.82p | 0.89p | 1303528 |
22/01/2015 | 0.90p | 0.93p | 0.86p | 0.87p | 1607864 |
21/01/2015 | 0.77p | 0.85p | 0.77p | 0.85p | 334454 |
20/01/2015 | 0.86p | 0.85p | 0.83p | 0.85p | 0 |
19/01/2015 | 0.86p | 0.86p | 0.83p | 0.83p | 103040 |
16/01/2015 | 0.84p | 0.85p | 0.83p | 0.85p | 220403 |
15/01/2015 | 0.75p | 0.87p | 0.75p | 0.85p | 530511 |
14/01/2015 | 0.95p | 0.95p | 0.88p | 0.88p | 133215 |
13/01/2015 | 0.85p | 0.86p | 0.80p | 0.82p | 395454 |
12/01/2015 | 0.80p | 0.85p | 0.75p | 0.78p | 1660000 |
09/01/2015 | 0.80p | 0.95p | 0.80p | 0.85p | 1476434 |
08/01/2015 | 0.82p | 0.95p | 0.82p | 0.88p | 866509 |
07/01/2015 | 0.87p | 0.88p | 0.80p | 0.88p | 800000 |
06/01/2015 | 0.84p | 0.88p | 0.75p | 0.88p | 1473333 |
05/01/2015 | 0.80p | 0.90p | 0.80p | 0.83p | 282870 |
02/01/2015 | 0.89p | 0.90p | 0.88p | 0.88p | 0 |
31/12/2014 | 0.89p | 1.00p | 0.83p | 0.90p | 1137490 |
30/12/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 62457092 |
29/12/2014 | 0.73p | 0.83p | 0.83p | 0.83p | 0 |
24/12/2014 | 0.73p | 0.83p | 0.73p | 0.83p | 344179 |
23/12/2014 | 0.73p | 0.83p | 0.83p | 0.83p | 0 |
22/12/2014 | 0.73p | 0.83p | 0.73p | 0.83p | 525000 |
19/12/2014 | 0.73p | 0.83p | 0.73p | 0.83p | 235712 |
18/12/2014 | 0.71p | 0.83p | 0.71p | 0.83p | 150000 |
17/12/2014 | 0.73p | 0.83p | 0.83p | 0.83p | 0 |
16/12/2014 | 0.73p | 0.83p | 0.73p | 0.83p | 143882 |
*Close Price adjusted for both dividends and splits