Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/10/2015 | 0.33p | 0.35p | 0.32p | 0.33p | 507281 |
01/10/2015 | 0.35p | 0.35p | 0.27p | 0.33p | 8602326 |
30/09/2015 | 0.38p | 0.40p | 0.35p | 0.35p | 1858832 |
29/09/2015 | 0.40p | 0.45p | 0.33p | 0.38p | 2036964 |
28/09/2015 | 0.40p | 0.40p | 0.36p | 0.40p | 800000 |
25/09/2015 | 0.38p | 0.45p | 0.37p | 0.40p | 1134080 |
24/09/2015 | 0.40p | 0.40p | 0.35p | 0.38p | 2475035 |
23/09/2015 | 0.40p | 0.45p | 0.35p | 0.40p | 1128591 |
22/09/2015 | 0.40p | 0.40p | 0.36p | 0.40p | 657310 |
21/09/2015 | 0.40p | 0.41p | 0.36p | 0.40p | 827529 |
18/09/2015 | 0.40p | 0.43p | 0.36p | 0.40p | 1773735 |
17/09/2015 | 0.40p | 0.41p | 0.40p | 0.40p | 497117 |
16/09/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 1370000 |
15/09/2015 | 0.40p | 0.43p | 0.38p | 0.40p | 467356 |
14/09/2015 | 0.40p | 0.43p | 0.38p | 0.40p | 709610 |
11/09/2015 | 0.40p | 0.43p | 0.38p | 0.40p | 1403813 |
10/09/2015 | 0.40p | 0.40p | 0.37p | 0.40p | 1696202 |
09/09/2015 | 0.40p | 0.40p | 0.37p | 0.40p | 2294473 |
08/09/2015 | 0.40p | 0.40p | 0.37p | 0.40p | 1193913 |
07/09/2015 | 0.40p | 0.41p | 0.36p | 0.40p | 713550 |
04/09/2015 | 0.40p | 0.41p | 0.40p | 0.40p | 201548 |
03/09/2015 | 0.40p | 0.40p | 0.36p | 0.40p | 200000 |
02/09/2015 | 0.40p | 0.42p | 0.35p | 0.40p | 115000 |
01/09/2015 | 0.40p | 0.40p | 0.35p | 0.40p | 208447 |
28/08/2015 | 0.40p | 0.42p | 0.35p | 0.40p | 4244287 |
27/08/2015 | 0.43p | 0.43p | 0.38p | 0.40p | 741321 |
26/08/2015 | 0.50p | 0.50p | 0.40p | 0.43p | 3390850 |
25/08/2015 | 0.38p | 0.44p | 0.38p | 0.40p | 1245012 |
24/08/2015 | 0.45p | 0.45p | 0.35p | 0.38p | 1627728 |
21/08/2015 | 0.43p | 0.45p | 0.41p | 0.45p | 679628 |
20/08/2015 | 0.43p | 0.48p | 0.43p | 0.45p | 1638088 |
19/08/2015 | 0.43p | 0.50p | 0.43p | 0.43p | 9269301 |
18/08/2015 | 0.43p | 0.50p | 0.41p | 0.43p | 4668734 |
17/08/2015 | 0.43p | 0.45p | 0.43p | 0.43p | 784456 |
14/08/2015 | 0.43p | 0.50p | 0.42p | 0.43p | 1690875 |
13/08/2015 | 0.43p | 0.45p | 0.42p | 0.43p | 1891308 |
12/08/2015 | 0.43p | 0.44p | 0.41p | 0.43p | 1725411 |
11/08/2015 | 0.45p | 0.45p | 0.41p | 0.43p | 2568126 |
10/08/2015 | 0.50p | 0.50p | 0.41p | 0.45p | 4414860 |
07/08/2015 | 0.45p | 0.53p | 0.43p | 0.50p | 8186882 |
06/08/2015 | 0.40p | 0.48p | 0.40p | 0.45p | 2785397 |
05/08/2015 | 0.38p | 0.44p | 0.38p | 0.40p | 1679044 |
04/08/2015 | 0.40p | 0.40p | 0.36p | 0.38p | 3026710 |
03/08/2015 | 0.40p | 0.42p | 0.40p | 0.40p | 1753873 |
31/07/2015 | 0.40p | 0.42p | 0.38p | 0.40p | 1504455 |
30/07/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 428691 |
29/07/2015 | 0.45p | 0.45p | 0.38p | 0.40p | 3743773 |
28/07/2015 | 0.45p | 0.45p | 0.40p | 0.45p | 412678 |
27/07/2015 | 0.45p | 0.46p | 0.40p | 0.45p | 1997894 |
24/07/2015 | 0.45p | 0.50p | 0.40p | 0.45p | 425313 |
23/07/2015 | 0.45p | 0.47p | 0.41p | 0.45p | 1283421 |
22/07/2015 | 0.45p | 0.47p | 0.43p | 0.45p | 70000 |
21/07/2015 | 0.45p | 0.49p | 0.43p | 0.45p | 3730025 |
20/07/2015 | 0.45p | 0.45p | 0.42p | 0.45p | 1945746 |
17/07/2015 | 0.45p | 0.48p | 0.40p | 0.45p | 2840937 |
16/07/2015 | 0.48p | 0.49p | 0.42p | 0.45p | 4222996 |
15/07/2015 | 0.45p | 0.50p | 0.42p | 0.48p | 3377208 |
14/07/2015 | 0.48p | 0.49p | 0.43p | 0.45p | 2659299 |
13/07/2015 | 0.48p | 0.55p | 0.47p | 0.48p | 1273691 |
10/07/2015 | 0.50p | 0.50p | 0.47p | 0.48p | 2442753 |
09/07/2015 | 0.50p | 0.52p | 0.46p | 0.50p | 1451094 |
08/07/2015 | 0.53p | 0.53p | 0.50p | 0.50p | 1500000 |
07/07/2015 | 0.50p | 0.53p | 0.48p | 0.53p | 2862290 |
06/07/2015 | 0.50p | 0.55p | 0.48p | 0.50p | 814832 |
03/07/2015 | 0.53p | 0.53p | 0.48p | 0.50p | 4165349 |
02/07/2015 | 0.48p | 0.57p | 0.45p | 0.53p | 8329947 |
01/07/2015 | 0.48p | 0.50p | 0.48p | 0.48p | 2422977 |
30/06/2015 | 0.53p | 0.53p | 0.47p | 0.48p | 4072924 |
29/06/2015 | 0.55p | 0.55p | 0.50p | 0.53p | 2553437 |
26/06/2015 | 0.53p | 0.55p | 0.53p | 0.55p | 1936831 |
25/06/2015 | 0.55p | 0.55p | 0.53p | 0.53p | 1542369 |
24/06/2015 | 0.53p | 0.56p | 0.53p | 0.55p | 2040164 |
23/06/2015 | 0.53p | 0.58p | 0.53p | 0.53p | 7950832 |
22/06/2015 | 0.55p | 0.60p | 0.53p | 0.53p | 3057516 |
19/06/2015 | 0.60p | 0.63p | 0.52p | 0.55p | 6608432 |
18/06/2015 | 0.68p | 0.68p | 0.54p | 0.60p | 6123449 |
17/06/2015 | 0.60p | 0.65p | 0.58p | 0.60p | 1837684 |
16/06/2015 | 0.55p | 0.65p | 0.55p | 0.60p | 14605274 |
15/06/2015 | 0.55p | 0.60p | 0.53p | 0.55p | 23514316 |
12/06/2015 | 0.53p | 0.60p | 0.53p | 0.55p | 49099816 |
11/06/2015 | 0.60p | 0.65p | 0.58p | 0.60p | 8635199 |
10/06/2015 | 0.68p | 0.68p | 0.55p | 0.60p | 7932297 |
09/06/2015 | 0.65p | 0.70p | 0.63p | 0.65p | 5875427 |
08/06/2015 | 0.75p | 0.80p | 0.61p | 0.65p | 23216724 |
05/06/2015 | 0.93p | 1.15p | 0.72p | 0.73p | 57598904 |
04/06/2015 | 0.65p | 0.78p | 0.75p | 0.75p | 0 |
03/06/2015 | 0.65p | 0.83p | 0.60p | 0.75p | 6103273 |
02/06/2015 | 0.65p | 0.65p | 0.57p | 0.65p | 2975353 |
01/06/2015 | 0.68p | 0.70p | 0.60p | 0.65p | 3170700 |
29/05/2015 | 0.65p | 0.71p | 0.63p | 0.68p | 2227564 |
28/05/2015 | 0.65p | 0.67p | 0.61p | 0.65p | 5004295 |
27/05/2015 | 0.70p | 0.70p | 0.65p | 0.65p | 1948203 |
26/05/2015 | 0.70p | 0.73p | 0.65p | 0.70p | 4294259 |
22/05/2015 | 0.70p | 0.73p | 0.65p | 0.70p | 5235276 |
21/05/2015 | 0.70p | 0.74p | 0.67p | 0.70p | 5147518 |
20/05/2015 | 0.73p | 0.77p | 0.70p | 0.70p | 5301132 |
19/05/2015 | 0.78p | 0.83p | 0.73p | 0.73p | 4868789 |
18/05/2015 | 0.75p | 0.80p | 0.72p | 0.75p | 5612268 |
15/05/2015 | 0.78p | 0.82p | 0.67p | 0.75p | 17140586 |
14/05/2015 | 0.73p | 0.89p | 0.72p | 0.80p | 55748992 |
13/05/2015 | 0.55p | 0.90p | 0.55p | 0.73p | 71108320 |
12/05/2015 | 0.53p | 0.60p | 0.53p | 0.55p | 2211896 |
11/05/2015 | 0.63p | 0.69p | 0.51p | 0.53p | 4487362 |
08/05/2015 | 0.60p | 0.62p | 0.53p | 0.55p | 3127793 |
07/05/2015 | 0.55p | 0.63p | 0.50p | 0.60p | 4986979 |
06/05/2015 | 0.55p | 0.60p | 0.53p | 0.55p | 3069209 |
05/05/2015 | 0.55p | 0.60p | 0.54p | 0.55p | 3922396 |
01/05/2015 | 0.58p | 0.64p | 0.55p | 0.55p | 7996255 |
30/04/2015 | 0.60p | 0.65p | 0.56p | 0.63p | 6853121 |
29/04/2015 | 0.55p | 0.68p | 0.55p | 0.60p | 20821436 |
28/04/2015 | 0.80p | 0.80p | 0.63p | 0.65p | 33850256 |
27/04/2015 | 0.65p | 0.80p | 0.62p | 0.73p | 18660248 |
24/04/2015 | 0.63p | 0.69p | 0.60p | 0.63p | 16112018 |
23/04/2015 | 0.55p | 0.69p | 0.54p | 0.63p | 27713976 |
22/04/2015 | 0.55p | 0.67p | 0.54p | 0.55p | 18925760 |
21/04/2015 | 0.50p | 0.63p | 0.43p | 0.55p | 15326277 |
20/04/2015 | 0.50p | 0.53p | 0.42p | 0.50p | 8272912 |
17/04/2015 | 0.53p | 0.53p | 0.45p | 0.50p | 10676794 |
16/04/2015 | 0.50p | 0.54p | 0.45p | 0.53p | 13202682 |
15/04/2015 | 0.38p | 0.62p | 0.38p | 0.53p | 15788273 |
14/04/2015 | 0.55p | 0.58p | 0.45p | 0.50p | 22223360 |
13/04/2015 | 0.63p | 0.63p | 0.45p | 0.55p | 33480336 |
10/04/2015 | 0.93p | 1.03p | 0.53p | 0.63p | 105961592 |
09/04/2015 | 0.48p | 1.08p | 0.40p | 0.83p | 354390432 |
08/04/2015 | 0.33p | 0.39p | 0.28p | 0.36p | 17847264 |
07/04/2015 | 0.31p | 0.34p | 0.27p | 0.33p | 16738904 |
02/04/2015 | 0.26p | 0.31p | 0.25p | 0.31p | 10782370 |
01/04/2015 | 0.26p | 0.27p | 0.25p | 0.26p | 5530074 |
31/03/2015 | 0.25p | 0.27p | 0.24p | 0.26p | 12294771 |
30/03/2015 | 0.27p | 0.27p | 0.24p | 0.25p | 11746294 |
27/03/2015 | 0.27p | 0.27p | 0.26p | 0.27p | 310469 |
26/03/2015 | 0.27p | 0.28p | 0.25p | 0.27p | 16850380 |
25/03/2015 | 0.27p | 0.34p | 0.26p | 0.27p | 4840768 |
24/03/2015 | 0.26p | 0.28p | 0.26p | 0.27p | 9551204 |
23/03/2015 | 0.28p | 0.28p | 0.25p | 0.26p | 8818825 |
20/03/2015 | 0.27p | 0.28p | 0.26p | 0.28p | 16195093 |
19/03/2015 | 0.30p | 0.31p | 0.27p | 0.27p | 26377548 |
18/03/2015 | 0.35p | 0.37p | 0.28p | 0.30p | 53987136 |
17/03/2015 | 0.30p | 0.31p | 0.27p | 0.31p | 18242032 |
16/03/2015 | 0.38p | 0.38p | 0.26p | 0.30p | 37102064 |
13/03/2015 | 0.38p | 0.44p | 0.36p | 0.40p | 11416294 |
12/03/2015 | 0.38p | 0.43p | 0.30p | 0.38p | 9807566 |
11/03/2015 | 0.33p | 0.44p | 0.27p | 0.38p | 3920201 |
10/03/2015 | 0.33p | 0.35p | 0.26p | 0.33p | 795603 |
09/03/2015 | 0.35p | 0.37p | 0.30p | 0.33p | 3839711 |
06/03/2015 | 0.28p | 0.40p | 0.28p | 0.35p | 1677609 |
05/03/2015 | 0.25p | 0.32p | 0.25p | 0.28p | 1973889 |
04/03/2015 | 0.25p | 0.27p | 0.21p | 0.25p | 557075 |
03/03/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
02/03/2015 | 0.28p | 0.28p | 0.25p | 0.25p | 2599247 |
27/02/2015 | 0.30p | 0.30p | 0.25p | 0.28p | 8766468 |
26/02/2015 | 0.30p | 0.35p | 0.27p | 0.30p | 2493708 |
25/02/2015 | 0.33p | 0.35p | 0.27p | 0.30p | 3593285 |
24/02/2015 | 0.33p | 0.35p | 0.30p | 0.33p | 6294227 |
23/02/2015 | 0.33p | 0.35p | 0.30p | 0.33p | 14801975 |
20/02/2015 | 0.33p | 0.35p | 0.30p | 0.33p | 8876799 |
19/02/2015 | 0.38p | 0.40p | 0.31p | 0.33p | 10443067 |
18/02/2015 | 0.40p | 0.45p | 0.35p | 0.38p | 16483910 |
17/02/2015 | 0.33p | 0.50p | 0.33p | 0.40p | 21325088 |
16/02/2015 | 0.33p | 0.40p | 0.33p | 0.33p | 2856691 |
13/02/2015 | 0.33p | 0.33p | 0.26p | 0.33p | 222966 |
12/02/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 511030 |
11/02/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 353832 |
10/02/2015 | 0.35p | 0.40p | 0.28p | 0.35p | 3432802 |
09/02/2015 | 0.28p | 0.35p | 0.28p | 0.35p | 838243 |
06/02/2015 | 0.28p | 0.28p | 0.22p | 0.28p | 100000 |
05/02/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
04/02/2015 | 0.28p | 0.30p | 0.22p | 0.28p | 1203832 |
03/02/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
02/02/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
30/01/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
29/01/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
28/01/2015 | 0.28p | 0.30p | 0.21p | 0.28p | 1943375 |
27/01/2015 | 0.28p | 0.30p | 0.23p | 0.28p | 794593 |
26/01/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
23/01/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/01/2015 | 0.30p | 0.30p | 0.23p | 0.28p | 992594 |
21/01/2015 | 0.30p | 0.30p | 0.25p | 0.30p | 693580 |
20/01/2015 | 0.30p | 0.30p | 0.25p | 0.30p | 1259823 |
19/01/2015 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
16/01/2015 | 0.33p | 0.33p | 0.27p | 0.30p | 390732 |
15/01/2015 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
14/01/2015 | 0.33p | 0.33p | 0.28p | 0.33p | 342330 |
13/01/2015 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
12/01/2015 | 0.33p | 0.39p | 0.33p | 0.33p | 1020897 |
09/01/2015 | 0.30p | 0.42p | 0.29p | 0.33p | 1941993 |
08/01/2015 | 0.33p | 0.34p | 0.29p | 0.30p | 361472 |
07/01/2015 | 0.33p | 0.34p | 0.28p | 0.33p | 390000 |
06/01/2015 | 0.33p | 0.35p | 0.33p | 0.33p | 269400 |
05/01/2015 | 0.30p | 0.35p | 0.27p | 0.33p | 924027 |
02/01/2015 | 0.30p | 0.36p | 0.25p | 0.30p | 229410 |
31/12/2014 | 0.33p | 0.36p | 0.29p | 0.30p | 415002 |
30/12/2014 | 0.28p | 0.37p | 0.28p | 0.33p | 1538182 |
29/12/2014 | 0.28p | 0.29p | 0.28p | 0.28p | 237592 |
24/12/2014 | 0.28p | 0.29p | 0.22p | 0.28p | 450000 |
23/12/2014 | 0.28p | 0.30p | 0.22p | 0.28p | 227388 |
22/12/2014 | 0.28p | 0.29p | 0.23p | 0.28p | 914040 |
19/12/2014 | 0.43p | 0.43p | 0.28p | 0.28p | 1726867 |
18/12/2014 | 0.35p | 0.45p | 0.35p | 0.43p | 8213108 |
17/12/2014 | 0.28p | 0.45p | 0.28p | 0.35p | 12736454 |
*Close Price adjusted for both dividends and splits