Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2015 | 4.50p | 4.50p | 4.23p | 4.50p | 29471 |
05/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
04/08/2015 | 4.50p | 4.50p | 4.25p | 4.50p | 1035 |
03/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
31/07/2015 | 4.63p | 4.63p | 4.50p | 4.50p | 10000 |
30/07/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
29/07/2015 | 4.63p | 4.63p | 4.38p | 4.63p | 0 |
28/07/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
27/07/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
24/07/2015 | 4.38p | 4.63p | 4.38p | 4.63p | 0 |
23/07/2015 | 4.75p | 4.75p | 4.50p | 4.63p | 25000 |
22/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
21/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
20/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
17/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
16/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
15/07/2015 | 4.75p | 4.85p | 4.50p | 4.75p | 2919 |
14/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
13/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
10/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
09/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
08/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 381 |
07/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
06/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
03/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 140000 |
02/07/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 8938 |
01/07/2015 | 4.75p | 4.88p | 4.75p | 4.75p | 35515 |
30/06/2015 | 4.75p | 4.88p | 4.63p | 4.75p | 207049 |
29/06/2015 | 4.38p | 5.00p | 4.38p | 4.63p | 21392 |
26/06/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
25/06/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
24/06/2015 | 4.38p | 4.75p | 4.38p | 4.38p | 50000 |
23/06/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
22/06/2015 | 4.50p | 4.50p | 4.38p | 4.38p | 50000 |
19/06/2015 | 4.25p | 4.59p | 4.25p | 4.50p | 109329 |
18/06/2015 | 4.25p | 4.25p | 4.08p | 4.25p | 6025 |
17/06/2015 | 4.25p | 4.37p | 4.13p | 4.25p | 55371 |
16/06/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
15/06/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
12/06/2015 | 4.25p | 4.37p | 4.10p | 4.25p | 35000 |
11/06/2015 | 4.13p | 4.25p | 4.04p | 4.25p | 108264 |
10/06/2015 | 3.88p | 4.25p | 3.88p | 4.00p | 25000 |
09/06/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 18601 |
08/06/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
05/06/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 21918 |
04/06/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 2770 |
03/06/2015 | 3.88p | 3.88p | 3.70p | 3.88p | 50000 |
02/06/2015 | 3.88p | 4.13p | 3.78p | 3.88p | 43952 |
01/06/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 35000 |
29/05/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
28/05/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 5149 |
27/05/2015 | 3.88p | 3.88p | 3.65p | 3.88p | 10000 |
26/05/2015 | 3.75p | 3.88p | 3.75p | 3.88p | 0 |
22/05/2015 | 3.38p | 4.00p | 3.35p | 3.75p | 89599 |
21/05/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
20/05/2015 | 3.25p | 3.40p | 3.25p | 3.38p | 111381 |
19/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/05/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
15/05/2015 | 3.25p | 3.35p | 3.25p | 3.25p | 24775 |
14/05/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 25000 |
13/05/2015 | 3.13p | 3.13p | 3.05p | 3.13p | 150000 |
12/05/2015 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
11/05/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 0 |
08/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
07/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
06/05/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 100000 |
05/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
01/05/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
30/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
29/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
28/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
27/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
24/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 8347 |
23/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 4807 |
22/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 26695 |
21/04/2015 | 3.13p | 3.25p | 3.11p | 3.13p | 123632 |
20/04/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 128495 |
17/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 16000 |
16/04/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
15/04/2015 | 3.13p | 3.13p | 3.11p | 3.13p | 24001 |
14/04/2015 | 3.00p | 3.13p | 3.00p | 3.13p | 0 |
13/04/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
10/04/2015 | 3.00p | 3.00p | 2.95p | 3.00p | 50000 |
09/04/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
08/04/2015 | 3.00p | 3.25p | 3.00p | 3.00p | 10700 |
07/04/2015 | 2.88p | 3.00p | 2.88p | 3.00p | 75000 |
02/04/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
01/04/2015 | 2.88p | 2.90p | 2.88p | 2.88p | 75000 |
31/03/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
30/03/2015 | 2.66p | 3.00p | 2.66p | 2.88p | 275000 |
27/03/2015 | 3.00p | 3.13p | 3.00p | 3.13p | 59001 |
26/03/2015 | 3.00p | 3.00p | 2.91p | 3.00p | 10514 |
25/03/2015 | 3.00p | 3.08p | 2.88p | 3.00p | 104439 |
24/03/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 200000 |
23/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
20/03/2015 | 3.00p | 3.10p | 2.85p | 3.00p | 29276 |
19/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 65410 |
18/03/2015 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
17/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 10735 |
16/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
13/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 10735 |
12/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/03/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
10/03/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 10700 |
09/03/2015 | 2.88p | 3.00p | 2.88p | 3.00p | 100000 |
06/03/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
05/03/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
04/03/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 72000 |
03/03/2015 | 3.13p | 3.13p | 2.88p | 2.88p | 120000 |
02/03/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 25000 |
27/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
26/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
25/02/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 16865 |
24/02/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 100000 |
23/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
20/02/2015 | 3.38p | 3.38p | 3.03p | 3.13p | 295802 |
19/02/2015 | 3.50p | 3.50p | 3.25p | 3.38p | 74443 |
18/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
17/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
16/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
13/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
12/02/2015 | 3.38p | 3.50p | 3.25p | 3.50p | 167111 |
11/02/2015 | 3.13p | 3.53p | 3.13p | 3.38p | 173008 |
10/02/2015 | 3.13p | 3.15p | 3.13p | 3.13p | 15796 |
09/02/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
06/02/2015 | 2.88p | 3.15p | 2.85p | 3.13p | 34413 |
05/02/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
04/02/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
03/02/2015 | 2.88p | 2.88p | 2.76p | 2.88p | 36448 |
02/02/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
30/01/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 5540 |
29/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 761 |
28/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 12360 |
27/01/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
26/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
23/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
22/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 22035 |
21/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 50000 |
20/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 56580 |
19/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
16/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
15/01/2015 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
14/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
13/01/2015 | 2.88p | 2.90p | 2.88p | 2.88p | 20000 |
12/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 17747 |
09/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
08/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
07/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 268 |
06/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
05/01/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
02/01/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 116421 |
31/12/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 20000 |
30/12/2014 | 2.88p | 2.88p | 2.65p | 2.88p | 116591 |
29/12/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 20000 |
24/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
23/12/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 5000 |
22/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
19/12/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 50000 |
18/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
17/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
16/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
15/12/2014 | 2.88p | 2.88p | 2.82p | 2.88p | 35000 |
12/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
11/12/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
10/12/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
09/12/2014 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
08/12/2014 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
05/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
04/12/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 6751 |
03/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
02/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
01/12/2014 | 2.88p | 3.00p | 2.75p | 3.00p | 50000 |
28/11/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 40000 |
27/11/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 10000 |
26/11/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 29528 |
25/11/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
24/11/2014 | 3.00p | 3.00p | 2.70p | 2.88p | 150000 |
21/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
20/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
19/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
18/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
17/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
14/11/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 24443 |
13/11/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 135829 |
12/11/2014 | 2.88p | 2.88p | 2.86p | 2.88p | 41301 |
11/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
10/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
07/11/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
06/11/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 50000 |
05/11/2014 | 2.63p | 2.75p | 2.63p | 2.75p | 133000 |
04/11/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
03/11/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
31/10/2014 | 2.63p | 2.74p | 2.55p | 2.63p | 28500 |
30/10/2014 | 2.88p | 2.88p | 2.63p | 2.63p | 70000 |
29/10/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 50000 |
28/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
27/10/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 0 |
24/10/2014 | 3.13p | 3.13p | 2.90p | 3.13p | 25000 |
23/10/2014 | 2.63p | 3.13p | 2.63p | 3.13p | 146717 |
22/10/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 34625 |
*Close Price adjusted for both dividends and splits