Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 1.25p | 1.25p | 1.15p | 1.25p | 63086 |
16/12/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
15/12/2014 | 1.25p | 1.30p | 1.13p | 1.25p | 93284 |
12/12/2014 | 1.40p | 1.40p | 1.11p | 1.25p | 533621 |
11/12/2014 | 1.35p | 1.40p | 1.30p | 1.40p | 954178 |
10/12/2014 | 1.45p | 1.45p | 1.31p | 1.35p | 200507 |
09/12/2014 | 1.45p | 1.45p | 1.35p | 1.45p | 8556 |
08/12/2014 | 1.48p | 1.55p | 1.35p | 1.45p | 150202 |
05/12/2014 | 1.53p | 1.53p | 1.40p | 1.48p | 144699 |
04/12/2014 | 1.55p | 1.55p | 1.50p | 1.53p | 349435 |
03/12/2014 | 1.58p | 1.58p | 1.51p | 1.55p | 279867 |
02/12/2014 | 1.58p | 1.60p | 1.50p | 1.58p | 756044 |
01/12/2014 | 1.58p | 1.58p | 1.50p | 1.58p | 174105 |
28/11/2014 | 1.98p | 1.98p | 1.40p | 1.58p | 4377154 |
27/11/2014 | 2.40p | 2.40p | 1.95p | 1.98p | 3221119 |
26/11/2014 | 1.80p | 3.48p | 1.80p | 2.35p | 24930452 |
25/11/2014 | 1.70p | 1.95p | 1.70p | 1.80p | 415842 |
24/11/2014 | 1.73p | 1.78p | 1.64p | 1.70p | 404991 |
21/11/2014 | 1.73p | 1.76p | 1.67p | 1.73p | 146109 |
20/11/2014 | 1.78p | 1.78p | 1.65p | 1.73p | 246306 |
19/11/2014 | 1.80p | 1.80p | 1.75p | 1.78p | 189747 |
18/11/2014 | 1.95p | 1.95p | 1.77p | 1.80p | 560862 |
17/11/2014 | 1.93p | 1.95p | 1.77p | 1.95p | 847549 |
14/11/2014 | 1.93p | 1.97p | 1.93p | 1.93p | 35000 |
13/11/2014 | 1.80p | 1.93p | 1.78p | 1.93p | 97872 |
12/11/2014 | 1.90p | 1.95p | 1.78p | 1.80p | 357569 |
11/11/2014 | 1.95p | 1.95p | 1.90p | 1.90p | 242754 |
10/11/2014 | 2.00p | 2.09p | 1.90p | 1.95p | 330317 |
07/11/2014 | 1.98p | 2.10p | 1.90p | 2.00p | 995048 |
06/11/2014 | 1.88p | 2.30p | 1.76p | 1.98p | 1929091 |
05/11/2014 | 2.43p | 2.45p | 1.80p | 1.88p | 3845136 |
04/11/2014 | 2.08p | 2.13p | 1.95p | 2.00p | 465000 |
03/11/2014 | 1.68p | 2.35p | 1.68p | 2.08p | 3707944 |
31/10/2014 | 1.55p | 2.42p | 1.43p | 1.68p | 5837917 |
30/10/2014 | 1.73p | 1.74p | 1.43p | 1.55p | 718254 |
29/10/2014 | 1.73p | 1.73p | 1.65p | 1.73p | 141662 |
28/10/2014 | 1.73p | 1.74p | 1.65p | 1.73p | 113357 |
27/10/2014 | 1.85p | 1.85p | 1.60p | 1.73p | 515189 |
24/10/2014 | 1.85p | 1.85p | 1.70p | 1.85p | 43243 |
23/10/2014 | 1.88p | 1.88p | 1.70p | 1.85p | 346833 |
22/10/2014 | 1.88p | 1.90p | 1.75p | 1.88p | 5225 |
21/10/2014 | 1.88p | 1.90p | 1.88p | 1.88p | 25657 |
20/10/2014 | 1.88p | 2.00p | 1.79p | 1.88p | 203000 |
17/10/2014 | 1.78p | 1.95p | 1.78p | 1.88p | 203653 |
16/10/2014 | 1.78p | 1.83p | 1.70p | 1.78p | 231010 |
15/10/2014 | 1.78p | 1.78p | 1.73p | 1.78p | 117488 |
14/10/2014 | 1.80p | 1.80p | 1.72p | 1.78p | 477507 |
13/10/2014 | 1.93p | 1.93p | 1.75p | 1.80p | 357573 |
10/10/2014 | 2.13p | 2.13p | 1.85p | 1.93p | 294961 |
09/10/2014 | 2.13p | 2.20p | 1.89p | 2.13p | 1448781 |
08/10/2014 | 2.20p | 2.20p | 2.05p | 2.13p | 197598 |
07/10/2014 | 2.53p | 2.68p | 2.07p | 2.20p | 2072804 |
06/10/2014 | 2.10p | 3.24p | 2.00p | 2.53p | 10192352 |
03/10/2014 | 2.20p | 2.35p | 1.73p | 2.10p | 3498501 |
02/10/2014 | 2.63p | 2.75p | 2.20p | 2.30p | 2996161 |
01/10/2014 | 3.63p | 3.73p | 2.15p | 2.63p | 13113447 |
30/09/2014 | 4.20p | 5.62p | 3.58p | 3.73p | 13910902 |
29/09/2014 | 4.35p | 8.03p | 4.05p | 4.38p | 64526488 |
26/09/2014 | 0.78p | 4.50p | 0.78p | 4.03p | 77335888 |
25/09/2014 | 0.70p | 0.75p | 0.70p | 0.73p | 1250000 |
24/09/2014 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
23/09/2014 | 0.70p | 0.75p | 0.70p | 0.70p | 25000 |
22/09/2014 | 0.70p | 0.75p | 0.70p | 0.70p | 30000 |
19/09/2014 | 0.70p | 0.75p | 0.65p | 0.70p | 114325 |
18/09/2014 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
17/09/2014 | 0.70p | 0.75p | 0.70p | 0.70p | 25000 |
16/09/2014 | 0.83p | 0.83p | 0.65p | 0.70p | 462027 |
15/09/2014 | 0.83p | 0.83p | 0.75p | 0.83p | 105000 |
12/09/2014 | 0.83p | 0.88p | 0.81p | 0.83p | 130000 |
11/09/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
10/09/2014 | 0.83p | 0.83p | 0.75p | 0.83p | 20000 |
09/09/2014 | 0.83p | 0.83p | 0.82p | 0.83p | 306432 |
08/09/2014 | 0.83p | 0.83p | 0.76p | 0.83p | 41847 |
05/09/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
04/09/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
03/09/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
02/09/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
01/09/2014 | 0.83p | 0.83p | 0.75p | 0.83p | 255463 |
29/08/2014 | 0.83p | 0.83p | 0.80p | 0.83p | 30812 |
28/08/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
27/08/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
26/08/2014 | 0.80p | 0.87p | 0.80p | 0.83p | 97000 |
22/08/2014 | 0.80p | 0.95p | 0.70p | 0.80p | 193574 |
21/08/2014 | 0.80p | 0.88p | 0.80p | 0.80p | 20000 |
20/08/2014 | 0.83p | 0.83p | 0.75p | 0.83p | 89821 |
19/08/2014 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
18/08/2014 | 0.83p | 0.88p | 0.83p | 0.83p | 25000 |
15/08/2014 | 0.85p | 0.85p | 0.75p | 0.83p | 100000 |
14/08/2014 | 0.88p | 0.88p | 0.80p | 0.85p | 56679 |
13/08/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 2735 |
12/08/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
11/08/2014 | 0.93p | 0.93p | 0.80p | 0.88p | 55000 |
08/08/2014 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
07/08/2014 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
06/08/2014 | 0.93p | 0.93p | 0.90p | 0.93p | 100000 |
05/08/2014 | 0.93p | 0.93p | 0.90p | 0.93p | 0 |
04/08/2014 | 0.93p | 0.93p | 0.90p | 0.93p | 100000 |
01/08/2014 | 0.93p | 0.93p | 0.80p | 0.93p | 0 |
31/07/2014 | 0.93p | 0.93p | 0.80p | 0.93p | 175000 |
30/07/2014 | 0.93p | 0.95p | 0.89p | 0.93p | 0 |
29/07/2014 | 0.93p | 0.95p | 0.89p | 0.93p | 0 |
28/07/2014 | 0.93p | 0.95p | 0.89p | 0.93p | 491531 |
25/07/2014 | 0.93p | 0.93p | 0.90p | 0.93p | 0 |
24/07/2014 | 0.93p | 0.93p | 0.90p | 0.93p | 65000 |
23/07/2014 | 0.93p | 0.93p | 0.90p | 0.93p | 3903 |
22/07/2014 | 0.93p | 0.93p | 0.91p | 0.93p | 0 |
21/07/2014 | 0.93p | 0.93p | 0.91p | 0.93p | 10000 |
18/07/2014 | 0.93p | 0.93p | 0.90p | 0.93p | 56000 |
17/07/2014 | 0.93p | 1.15p | 0.90p | 0.93p | 0 |
16/07/2014 | 0.93p | 1.15p | 0.90p | 0.93p | 100000 |
15/07/2014 | 0.95p | 0.95p | 0.90p | 0.93p | 347619 |
14/07/2014 | 0.95p | 0.95p | 0.90p | 0.95p | 36000 |
11/07/2014 | 0.95p | 0.95p | 0.90p | 0.95p | 0 |
10/07/2014 | 0.95p | 0.95p | 0.90p | 0.95p | 0 |
09/07/2014 | 0.95p | 0.95p | 0.90p | 0.95p | 0 |
08/07/2014 | 0.95p | 0.95p | 0.90p | 0.95p | 91639 |
07/07/2014 | 0.95p | 1.00p | 0.95p | 0.95p | 212899 |
04/07/2014 | 0.95p | 0.96p | 0.90p | 0.95p | 115750 |
03/07/2014 | 0.95p | 1.15p | 0.90p | 0.95p | 0 |
02/07/2014 | 0.95p | 1.15p | 0.90p | 0.95p | 46000 |
01/07/2014 | 1.00p | 1.00p | 0.90p | 0.95p | 145000 |
30/06/2014 | 1.00p | 1.15p | 0.90p | 1.00p | 249000 |
27/06/2014 | 0.95p | 1.03p | 0.92p | 1.00p | 145000 |
26/06/2014 | 1.03p | 1.03p | 0.95p | 1.03p | 50000 |
25/06/2014 | 1.03p | 1.03p | 0.93p | 1.03p | 49000 |
24/06/2014 | 1.03p | 1.03p | 1.00p | 1.03p | 59000 |
23/06/2014 | 1.03p | 1.03p | 1.00p | 1.03p | 68000 |
20/06/2014 | 1.03p | 1.03p | 1.00p | 1.03p | 69000 |
19/06/2014 | 1.03p | 1.03p | 0.95p | 1.03p | 98000 |
18/06/2014 | 1.03p | 1.03p | 1.00p | 1.03p | 123287 |
17/06/2014 | 1.03p | 1.05p | 1.00p | 1.03p | 200000 |
16/06/2014 | 1.03p | 1.05p | 1.00p | 1.03p | 321546 |
13/06/2014 | 1.03p | 1.05p | 1.00p | 1.03p | 110000 |
12/06/2014 | 1.13p | 1.13p | 1.00p | 1.03p | 388355 |
11/06/2014 | 1.13p | 1.15p | 1.05p | 1.13p | 245000 |
10/06/2014 | 1.13p | 1.13p | 1.05p | 1.13p | 256991 |
09/06/2014 | 1.10p | 1.15p | 1.00p | 1.13p | 505000 |
06/06/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 192446 |
05/06/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 156183 |
04/06/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 259931 |
03/06/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 214000 |
02/06/2014 | 1.10p | 1.10p | 1.02p | 1.10p | 206174 |
30/05/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 148000 |
29/05/2014 | 1.15p | 1.18p | 1.10p | 1.10p | 179525 |
28/05/2014 | 1.25p | 1.25p | 1.00p | 1.15p | 213474 |
27/05/2014 | 1.25p | 1.30p | 1.20p | 1.25p | 62000 |
23/05/2014 | 1.28p | 1.30p | 1.13p | 1.25p | 493059 |
22/05/2014 | 1.28p | 1.30p | 1.27p | 1.28p | 119500 |
21/05/2014 | 1.33p | 1.33p | 1.27p | 1.28p | 555595 |
20/05/2014 | 1.28p | 1.33p | 1.26p | 1.33p | 779580 |
19/05/2014 | 1.30p | 1.30p | 1.25p | 1.28p | 315000 |
16/05/2014 | 1.45p | 1.45p | 1.27p | 1.30p | 527938 |
15/05/2014 | 1.35p | 1.60p | 1.34p | 1.45p | 1870750 |
14/05/2014 | 1.33p | 1.55p | 1.30p | 1.35p | 0 |
13/05/2014 | 1.33p | 1.55p | 1.30p | 1.33p | 0 |
12/05/2014 | 1.35p | 1.55p | 1.30p | 1.55p | 21776 |
09/05/2014 | 1.35p | 1.55p | 1.30p | 1.55p | 420739 |
08/05/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 58764 |
07/05/2014 | 1.28p | 1.40p | 1.28p | 1.35p | 1167388 |
06/05/2014 | 1.28p | 1.28p | 1.24p | 1.28p | 66690 |
02/05/2014 | 1.28p | 1.28p | 1.24p | 1.28p | 7500 |
01/05/2014 | 1.38p | 1.39p | 1.24p | 1.28p | 395748 |
30/04/2014 | 1.25p | 1.45p | 1.25p | 1.25p | 26845 |
29/04/2014 | 1.30p | 1.33p | 1.23p | 1.28p | 642283 |
28/04/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 34553 |
25/04/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 0 |
24/04/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 20000 |
23/04/2014 | 1.33p | 1.33p | 1.25p | 1.30p | 205782 |
22/04/2014 | 1.33p | 1.33p | 1.25p | 1.33p | 13500 |
17/04/2014 | 1.33p | 1.33p | 1.25p | 1.33p | 0 |
16/04/2014 | 1.25p | 1.33p | 1.25p | 1.33p | 239204 |
15/04/2014 | 1.23p | 1.28p | 1.23p | 1.28p | 802653 |
14/04/2014 | 1.28p | 1.28p | 1.20p | 1.23p | 186750 |
11/04/2014 | 1.28p | 1.28p | 1.25p | 1.28p | 7157 |
10/04/2014 | 1.28p | 1.45p | 1.20p | 1.28p | 298270 |
09/04/2014 | 1.28p | 1.45p | 1.25p | 1.28p | 1171 |
08/04/2014 | 1.28p | 1.30p | 1.28p | 1.28p | 257124 |
07/04/2014 | 1.28p | 1.28p | 1.25p | 1.28p | 20662 |
04/04/2014 | 1.28p | 1.28p | 1.25p | 1.28p | 28499 |
03/04/2014 | 1.40p | 1.50p | 1.25p | 1.28p | 282651 |
02/04/2014 | 1.40p | 1.40p | 1.30p | 1.40p | 1000 |
01/04/2014 | 1.43p | 1.43p | 1.35p | 1.40p | 20000 |
31/03/2014 | 1.43p | 1.45p | 1.35p | 1.43p | 0 |
28/03/2014 | 1.43p | 1.45p | 1.35p | 1.45p | 25000 |
27/03/2014 | 1.43p | 1.43p | 1.35p | 1.43p | 131386 |
26/03/2014 | 1.38p | 1.44p | 1.30p | 1.43p | 478989 |
25/03/2014 | 1.30p | 1.33p | 1.20p | 1.30p | 440000 |
24/03/2014 | 1.30p | 1.33p | 1.20p | 1.30p | 51875 |
21/03/2014 | 1.38p | 1.38p | 1.22p | 1.33p | 365328 |
20/03/2014 | 1.38p | 1.38p | 1.35p | 1.38p | 27224 |
19/03/2014 | 1.40p | 1.40p | 1.25p | 1.38p | 61692 |
18/03/2014 | 1.43p | 1.43p | 1.30p | 1.40p | 55000 |
17/03/2014 | 1.45p | 1.55p | 1.40p | 1.55p | 226185 |
14/03/2014 | 1.50p | 1.55p | 1.40p | 1.45p | 402394 |
13/03/2014 | 1.70p | 1.70p | 1.42p | 1.50p | 1859204 |
12/03/2014 | 1.58p | 1.94p | 1.58p | 1.75p | 5659573 |
11/03/2014 | 1.35p | 1.58p | 1.35p | 1.58p | 862978 |
10/03/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 150000 |
07/03/2014 | 1.25p | 1.40p | 1.21p | 1.35p | 983710 |
06/03/2014 | 1.05p | 1.42p | 1.05p | 1.25p | 1806892 |
*Close Price adjusted for both dividends and splits