Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 1956 |
06/10/2015 | 0.20p | 0.21p | 0.20p | 0.21p | 1176 |
05/10/2015 | 0.22p | 0.22p | 0.21p | 0.21p | 15478 |
02/10/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
01/10/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 4522 |
30/09/2015 | 0.22p | 0.23p | 0.22p | 0.23p | 92029 |
29/09/2015 | 0.21p | 0.22p | 0.22p | 0.22p | 0 |
28/09/2015 | 0.21p | 0.23p | 0.21p | 0.22p | 39657 |
25/09/2015 | 0.23p | 0.24p | 0.21p | 0.22p | 375363 |
24/09/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 12757 |
23/09/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 59000 |
22/09/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 2610 |
21/09/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 24325 |
18/09/2015 | 0.22p | 0.23p | 0.23p | 0.23p | 0 |
17/09/2015 | 0.22p | 0.23p | 0.22p | 0.23p | 71769 |
16/09/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 20000 |
15/09/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
14/09/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 47364 |
11/09/2015 | 0.22p | 0.23p | 0.23p | 0.23p | 0 |
10/09/2015 | 0.22p | 0.23p | 0.22p | 0.23p | 10608 |
09/09/2015 | 0.22p | 0.23p | 0.22p | 0.23p | 1128259 |
08/09/2015 | 0.22p | 0.23p | 0.22p | 0.23p | 33335 |
07/09/2015 | 0.23p | 0.23p | 0.22p | 0.23p | 1495 |
04/09/2015 | 0.23p | 0.24p | 0.23p | 0.24p | 9597 |
03/09/2015 | 0.22p | 0.23p | 0.22p | 0.23p | 344 |
02/09/2015 | 0.22p | 0.23p | 0.22p | 0.23p | 2575 |
01/09/2015 | 0.23p | 0.23p | 0.22p | 0.23p | 61871 |
28/08/2015 | 0.23p | 0.24p | 0.23p | 0.23p | 0 |
27/08/2015 | 0.23p | 0.24p | 0.23p | 0.24p | 15711 |
26/08/2015 | 0.23p | 0.23p | 0.22p | 0.23p | 11609 |
25/08/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 15538 |
24/08/2015 | 0.24p | 0.24p | 0.23p | 0.24p | 69659 |
21/08/2015 | 0.24p | 0.26p | 0.24p | 0.24p | 0 |
20/08/2015 | 0.24p | 0.26p | 0.24p | 0.26p | 12095 |
19/08/2015 | 0.23p | 0.24p | 0.23p | 0.24p | 5021 |
18/08/2015 | 0.23p | 0.24p | 0.24p | 0.24p | 0 |
17/08/2015 | 0.23p | 0.26p | 0.23p | 0.24p | 454 |
14/08/2015 | 0.25p | 0.26p | 0.25p | 0.25p | 0 |
13/08/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 0 |
12/08/2015 | 0.25p | 0.26p | 0.25p | 0.25p | 0 |
11/08/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 1942 |
10/08/2015 | 0.22p | 0.26p | 0.22p | 0.26p | 12115 |
07/08/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 2630 |
06/08/2015 | 0.24p | 0.27p | 0.24p | 0.26p | 200965 |
05/08/2015 | 0.24p | 0.24p | 0.23p | 0.24p | 8034 |
04/08/2015 | 0.25p | 0.25p | 0.24p | 0.24p | 0 |
03/08/2015 | 0.25p | 0.25p | 0.24p | 0.25p | 72231 |
31/07/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 1440 |
30/07/2015 | 0.23p | 0.25p | 0.23p | 0.25p | 3336 |
29/07/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 7091 |
28/07/2015 | 0.25p | 0.25p | 0.24p | 0.25p | 35117 |
27/07/2015 | 0.26p | 0.26p | 0.25p | 0.25p | 73812 |
24/07/2015 | 0.26p | 0.26p | 0.25p | 0.25p | 12010 |
23/07/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 4429 |
22/07/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 1511 |
21/07/2015 | 0.26p | 0.26p | 0.24p | 0.26p | 605524 |
20/07/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 3770 |
17/07/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
16/07/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 247 |
15/07/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 5292 |
14/07/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 107121 |
13/07/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 53442 |
10/07/2015 | 0.25p | 0.26p | 0.26p | 0.26p | 0 |
09/07/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 1717 |
08/07/2015 | 0.25p | 0.26p | 0.26p | 0.26p | 0 |
07/07/2015 | 0.25p | 0.26p | 0.26p | 0.26p | 0 |
06/07/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 9735 |
03/07/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 0 |
02/07/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 2761 |
01/07/2015 | 0.25p | 0.26p | 0.26p | 0.26p | 0 |
30/06/2015 | 0.25p | 0.26p | 0.24p | 0.26p | 23876 |
29/06/2015 | 0.24p | 0.25p | 0.24p | 0.25p | 3737 |
26/06/2015 | 0.25p | 0.26p | 0.26p | 0.26p | 0 |
25/06/2015 | 0.25p | 0.26p | 0.24p | 0.26p | 20000 |
24/06/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 70115 |
23/06/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 10427 |
22/06/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 792580 |
19/06/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 10000 |
18/06/2015 | 0.25p | 0.26p | 0.25p | 0.26p | 11194 |
17/06/2015 | 0.25p | 0.27p | 0.25p | 0.27p | 13871 |
16/06/2015 | 0.26p | 0.26p | 0.25p | 0.26p | 12571 |
15/06/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 10377 |
12/06/2015 | 0.27p | 0.28p | 0.27p | 0.28p | 15814 |
11/06/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 1124 |
10/06/2015 | 0.27p | 0.27p | 0.26p | 0.26p | 10633 |
09/06/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 11136 |
08/06/2015 | 0.26p | 0.27p | 0.26p | 0.26p | 12971 |
05/06/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
04/06/2015 | 0.26p | 0.27p | 0.26p | 0.26p | 19261 |
03/06/2015 | 0.28p | 0.28p | 0.26p | 0.27p | 16736 |
02/06/2015 | 0.24p | 0.28p | 0.24p | 0.27p | 21005 |
01/06/2015 | 0.28p | 0.29p | 0.23p | 0.29p | 37253 |
29/05/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
28/05/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 580 |
27/05/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 5658 |
26/05/2015 | 0.28p | 0.29p | 0.28p | 0.29p | 8748 |
22/05/2015 | 0.30p | 0.30p | 0.29p | 0.29p | 6850 |
21/05/2015 | 0.28p | 0.29p | 0.28p | 0.29p | 26082 |
20/05/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 1928 |
19/05/2015 | 0.28p | 0.30p | 0.28p | 0.29p | 30380 |
18/05/2015 | 0.28p | 0.30p | 0.28p | 0.29p | 20056 |
15/05/2015 | 0.28p | 0.29p | 0.28p | 0.29p | 8 |
14/05/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 560418 |
13/05/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 15525 |
12/05/2015 | 0.28p | 0.29p | 0.28p | 0.29p | 8916 |
11/05/2015 | 0.29p | 0.29p | 0.27p | 0.28p | 464020 |
08/05/2015 | 0.27p | 0.28p | 0.27p | 0.28p | 0 |
07/05/2015 | 0.27p | 0.27p | 0.27p | 0.27p | 18662 |
06/05/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 8968 |
05/05/2015 | 0.25p | 0.29p | 0.25p | 0.27p | 62659 |
01/05/2015 | 0.31p | 0.30p | 0.29p | 0.29p | 0 |
30/04/2015 | 0.31p | 0.31p | 0.30p | 0.30p | 248351 |
29/04/2015 | 0.31p | 0.31p | 0.31p | 0.31p | 41801 |
28/04/2015 | 0.31p | 0.31p | 0.31p | 0.31p | 145413 |
27/04/2015 | 0.30p | 0.31p | 0.30p | 0.31p | 84847 |
24/04/2015 | 0.32p | 0.31p | 0.31p | 0.31p | 0 |
23/04/2015 | 0.32p | 0.31p | 0.31p | 0.31p | 0 |
22/04/2015 | 0.32p | 0.32p | 0.31p | 0.31p | 163759 |
21/04/2015 | 0.32p | 0.32p | 0.30p | 0.30p | 19873 |
20/04/2015 | 0.32p | 0.32p | 0.32p | 0.32p | 100715 |
17/04/2015 | 0.32p | 0.32p | 0.32p | 0.32p | 24431 |
16/04/2015 | 0.31p | 0.32p | 0.31p | 0.32p | 72526 |
15/04/2015 | 0.31p | 0.32p | 0.31p | 0.32p | 3808 |
14/04/2015 | 0.30p | 0.33p | 0.30p | 0.31p | 67783 |
13/04/2015 | 0.29p | 0.35p | 0.29p | 0.33p | 20046 |
10/04/2015 | 0.34p | 0.35p | 0.34p | 0.35p | 15000 |
09/04/2015 | 0.29p | 0.34p | 0.29p | 0.34p | 45290 |
08/04/2015 | 0.28p | 0.29p | 0.28p | 0.29p | 32109 |
07/04/2015 | 0.28p | 0.29p | 0.28p | 0.29p | 8000 |
02/04/2015 | 0.27p | 0.29p | 0.26p | 0.28p | 42878 |
01/04/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 22503 |
31/03/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 17282 |
30/03/2015 | 0.26p | 0.28p | 0.26p | 0.27p | 12706 |
27/03/2015 | 0.29p | 0.29p | 0.28p | 0.28p | 18716 |
26/03/2015 | 0.27p | 0.30p | 0.26p | 0.28p | 76170 |
25/03/2015 | 0.27p | 0.27p | 0.25p | 0.26p | 26764 |
24/03/2015 | 0.25p | 0.27p | 0.25p | 0.26p | 11745 |
23/03/2015 | 0.26p | 0.26p | 0.25p | 0.26p | 7357 |
20/03/2015 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
19/03/2015 | 0.26p | 0.28p | 0.25p | 0.26p | 47109 |
18/03/2015 | 0.25p | 0.28p | 0.25p | 0.28p | 27246 |
17/03/2015 | 0.26p | 0.27p | 0.26p | 0.27p | 0 |
16/03/2015 | 0.26p | 0.28p | 0.26p | 0.26p | 33592 |
13/03/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 12509 |
12/03/2015 | 0.27p | 0.27p | 0.26p | 0.26p | 53251 |
11/03/2015 | 0.27p | 0.28p | 0.25p | 0.27p | 72852 |
10/03/2015 | 0.27p | 0.29p | 0.27p | 0.28p | 49727 |
09/03/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 74323 |
06/03/2015 | 0.25p | 0.34p | 0.32p | 0.32p | 0 |
05/03/2015 | 0.25p | 0.34p | 0.32p | 0.34p | 0 |
04/03/2015 | 0.25p | 0.32p | 0.25p | 0.32p | 3491 |
03/03/2015 | 0.30p | 0.30p | 0.26p | 0.30p | 27489 |
02/03/2015 | 0.30p | 0.31p | 0.30p | 0.31p | 23673 |
27/02/2015 | 0.30p | 0.33p | 0.31p | 0.33p | 0 |
26/02/2015 | 0.30p | 0.31p | 0.30p | 0.31p | 11234 |
25/02/2015 | 0.31p | 0.34p | 0.31p | 0.34p | 2115 |
24/02/2015 | 0.30p | 0.32p | 0.30p | 0.32p | 813 |
23/02/2015 | 0.30p | 0.36p | 0.30p | 0.31p | 49811 |
20/02/2015 | 0.33p | 0.35p | 0.35p | 0.35p | 0 |
19/02/2015 | 0.33p | 0.35p | 0.33p | 0.35p | 11399 |
18/02/2015 | 0.33p | 0.35p | 0.33p | 0.35p | 8370 |
17/02/2015 | 0.36p | 0.38p | 0.36p | 0.37p | 41269 |
16/02/2015 | 0.32p | 0.36p | 0.32p | 0.36p | 251951 |
13/02/2015 | 0.32p | 0.32p | 0.32p | 0.32p | 10306 |
12/02/2015 | 0.30p | 0.34p | 0.30p | 0.32p | 65245 |
11/02/2015 | 0.31p | 0.31p | 0.29p | 0.29p | 15554 |
10/02/2015 | 0.31p | 0.32p | 0.31p | 0.32p | 6610 |
09/02/2015 | 0.31p | 0.32p | 0.31p | 0.32p | 3356 |
06/02/2015 | 0.31p | 0.32p | 0.32p | 0.32p | 0 |
05/02/2015 | 0.31p | 0.32p | 0.31p | 0.32p | 11425 |
04/02/2015 | 0.32p | 0.32p | 0.32p | 0.32p | 28061 |
03/02/2015 | 0.30p | 0.31p | 0.30p | 0.31p | 21241 |
02/02/2015 | 0.30p | 0.31p | 0.30p | 0.30p | 19172 |
30/01/2015 | 0.31p | 0.32p | 0.31p | 0.32p | 0 |
29/01/2015 | 0.31p | 0.32p | 0.31p | 0.31p | 120504 |
28/01/2015 | 0.30p | 0.30p | 0.30p | 0.30p | 15563 |
27/01/2015 | 0.31p | 0.31p | 0.30p | 0.31p | 26524 |
26/01/2015 | 0.32p | 0.32p | 0.31p | 0.31p | 33711 |
23/01/2015 | 0.31p | 0.34p | 0.32p | 0.32p | 0 |
22/01/2015 | 0.31p | 0.34p | 0.31p | 0.34p | 5100 |
21/01/2015 | 0.33p | 0.36p | 0.33p | 0.35p | 21196 |
20/01/2015 | 0.33p | 0.33p | 0.30p | 0.32p | 22326 |
19/01/2015 | 0.31p | 0.34p | 0.31p | 0.34p | 15081 |
16/01/2015 | 0.31p | 0.35p | 0.31p | 0.35p | 0 |
15/01/2015 | 0.31p | 0.31p | 0.31p | 0.31p | 32501 |
14/01/2015 | 0.30p | 0.31p | 0.30p | 0.31p | 23985 |
13/01/2015 | 0.28p | 0.31p | 0.28p | 0.30p | 40710 |
12/01/2015 | 0.29p | 0.31p | 0.29p | 0.30p | 63015 |
09/01/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 2219 |
08/01/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 41770 |
07/01/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 45882 |
06/01/2015 | 0.31p | 0.31p | 0.29p | 0.29p | 74869 |
05/01/2015 | 0.31p | 0.35p | 0.27p | 0.32p | 145923 |
02/01/2015 | 0.25p | 0.32p | 0.25p | 0.32p | 1956 |
31/12/2014 | 0.27p | 0.27p | 0.26p | 0.26p | 123091 |
30/12/2014 | 0.26p | 0.29p | 0.25p | 0.28p | 343721 |
29/12/2014 | 0.28p | 0.28p | 0.23p | 0.25p | 441927 |
24/12/2014 | 0.27p | 0.28p | 0.27p | 0.28p | 10353 |
23/12/2014 | 0.28p | 0.29p | 0.28p | 0.28p | 153758 |
22/12/2014 | 0.26p | 0.31p | 0.26p | 0.28p | 470337 |
*Close Price adjusted for both dividends and splits