Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2014 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
20/10/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 9000 |
17/10/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
16/10/2014 | 3.00p | 3.00p | 2.63p | 2.63p | 45891 |
15/10/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 15000 |
14/10/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
13/10/2014 | 3.13p | 3.25p | 2.81p | 2.88p | 120206 |
10/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
08/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
07/10/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 33734 |
06/10/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
03/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
02/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
01/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/09/2014 | 3.25p | 3.25p | 3.22p | 3.25p | 16148 |
29/09/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
26/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
25/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
24/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
23/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
22/09/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 40654 |
19/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/09/2014 | 3.25p | 3.30p | 3.05p | 3.25p | 59625 |
17/09/2014 | 2.63p | 3.25p | 2.63p | 3.25p | 425000 |
16/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
15/09/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 46583 |
12/09/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
11/09/2014 | 3.13p | 3.20p | 3.13p | 3.13p | 92751 |
10/09/2014 | 3.38p | 3.38p | 3.13p | 3.13p | 150000 |
09/09/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 50000 |
08/09/2014 | 3.63p | 3.63p | 3.25p | 3.38p | 235000 |
05/09/2014 | 3.88p | 3.88p | 3.50p | 3.63p | 181915 |
04/09/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
03/09/2014 | 4.00p | 4.25p | 3.88p | 3.88p | 0 |
02/09/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 100000 |
01/09/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
29/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
28/08/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 15000 |
27/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
26/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
22/08/2014 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
21/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
20/08/2014 | 4.13p | 4.25p | 4.13p | 4.25p | 0 |
19/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 14365 |
18/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 25000 |
15/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
14/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 25000 |
13/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 30000 |
12/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
11/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
08/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
07/08/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
06/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
05/08/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 37800 |
04/08/2014 | 4.38p | 4.38p | 4.00p | 4.13p | 75000 |
01/08/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 23812 |
31/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
30/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
29/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 7954 |
28/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
25/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
24/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
23/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
22/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
21/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
18/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
17/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
16/07/2014 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
15/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
14/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
11/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
10/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 23812 |
09/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
08/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
07/07/2014 | 4.38p | 4.38p | 4.25p | 4.38p | 20000 |
04/07/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 50000 |
03/07/2014 | 4.50p | 4.63p | 4.35p | 4.50p | 0 |
02/07/2014 | 4.50p | 4.63p | 4.35p | 4.50p | 220 |
01/07/2014 | 4.50p | 4.63p | 4.38p | 4.50p | 0 |
30/06/2014 | 4.50p | 4.63p | 4.38p | 4.50p | 0 |
27/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 0 |
26/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 0 |
25/06/2014 | 4.38p | 4.63p | 4.38p | 4.38p | 34331 |
24/06/2014 | 4.38p | 4.63p | 4.30p | 4.38p | 0 |
23/06/2014 | 4.63p | 4.63p | 4.30p | 4.38p | 111221 |
20/06/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 0 |
19/06/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
18/06/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 11451 |
17/06/2014 | 4.88p | 5.00p | 4.75p | 4.75p | 50000 |
16/06/2014 | 5.00p | 5.00p | 4.75p | 4.88p | 35000 |
13/06/2014 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
12/06/2014 | 5.13p | 5.13p | 5.10p | 5.13p | 0 |
11/06/2014 | 5.13p | 5.13p | 5.10p | 5.13p | 3337 |
10/06/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 94048 |
09/06/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
06/06/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 416 |
05/06/2014 | 5.13p | 5.13p | 4.90p | 5.13p | 0 |
04/06/2014 | 5.13p | 5.13p | 4.90p | 5.13p | 4000 |
03/06/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
02/06/2014 | 5.00p | 5.25p | 5.00p | 5.13p | 0 |
30/05/2014 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
29/05/2014 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
28/05/2014 | 5.25p | 5.25p | 5.00p | 5.00p | 80000 |
27/05/2014 | 5.25p | 5.42p | 5.25p | 5.25p | 1845 |
23/05/2014 | 5.25p | 5.25p | 5.05p | 5.25p | 22611 |
22/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
21/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
20/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
19/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
16/05/2014 | 5.25p | 5.25p | 5.10p | 5.25p | 100000 |
15/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
14/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
13/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 30000 |
12/05/2014 | 5.25p | 5.38p | 5.18p | 5.38p | 8151 |
09/05/2014 | 5.25p | 5.38p | 5.18p | 5.38p | 27000 |
08/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 11845 |
07/05/2014 | 5.25p | 5.25p | 5.18p | 5.25p | 16169 |
06/05/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
02/05/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
01/05/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
30/04/2014 | 5.25p | 5.38p | 5.15p | 5.25p | 0 |
29/04/2014 | 5.25p | 5.25p | 5.15p | 5.25p | 24505 |
28/04/2014 | 5.25p | 5.50p | 5.25p | 5.25p | 402611 |
25/04/2014 | 5.25p | 5.50p | 5.11p | 5.25p | 630000 |
24/04/2014 | 5.25p | 5.50p | 5.00p | 5.25p | 626297 |
23/04/2014 | 5.25p | 5.38p | 5.00p | 5.25p | 600000 |
22/04/2014 | 5.25p | 5.38p | 5.00p | 5.25p | 650000 |
17/04/2014 | 5.25p | 5.50p | 5.25p | 5.25p | 200000 |
16/04/2014 | 5.13p | 5.25p | 5.00p | 5.25p | 233602 |
15/04/2014 | 5.00p | 5.25p | 5.00p | 5.13p | 100000 |
14/04/2014 | 5.00p | 5.00p | 4.80p | 5.00p | 50000 |
11/04/2014 | 4.25p | 5.00p | 4.25p | 5.00p | 507294 |
10/04/2014 | 4.13p | 4.45p | 4.13p | 4.25p | 70000 |
09/04/2014 | 4.13p | 4.32p | 4.13p | 4.13p | 0 |
08/04/2014 | 4.13p | 4.32p | 4.13p | 4.13p | 0 |
07/04/2014 | 4.13p | 4.32p | 4.13p | 4.13p | 11571 |
04/04/2014 | 3.75p | 4.13p | 3.60p | 4.13p | 143388 |
03/04/2014 | 3.38p | 3.88p | 3.25p | 3.75p | 115000 |
02/04/2014 | 3.13p | 3.50p | 3.13p | 3.25p | 100000 |
01/04/2014 | 3.25p | 3.38p | 3.10p | 3.13p | 164825 |
31/03/2014 | 3.25p | 3.39p | 3.25p | 3.25p | 10523 |
28/03/2014 | 3.25p | 3.50p | 3.25p | 3.38p | 100000 |
27/03/2014 | 3.13p | 3.30p | 2.80p | 3.25p | 0 |
26/03/2014 | 3.13p | 3.30p | 2.80p | 3.13p | 0 |
25/03/2014 | 2.88p | 3.30p | 2.80p | 3.13p | 77500 |
24/03/2014 | 3.50p | 3.50p | 3.28p | 3.50p | 4344 |
21/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 8160 |
20/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 32753 |
19/03/2014 | 3.50p | 3.75p | 3.30p | 3.50p | 0 |
18/03/2014 | 3.75p | 3.75p | 3.30p | 3.50p | 77178 |
17/03/2014 | 3.88p | 3.88p | 3.63p | 3.63p | 57842 |
14/03/2014 | 4.00p | 4.00p | 3.88p | 3.88p | 32194 |
13/03/2014 | 4.00p | 4.00p | 3.92p | 4.00p | 107704 |
12/03/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 23083 |
11/03/2014 | 4.00p | 4.10p | 3.88p | 4.00p | 122500 |
10/03/2014 | 3.25p | 4.15p | 3.25p | 4.00p | 808869 |
07/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
06/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
05/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
04/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
03/03/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
28/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
27/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 100000 |
26/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 188525 |
25/02/2014 | 3.25p | 3.25p | 3.00p | 3.13p | 100000 |
24/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
21/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
20/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
19/02/2014 | 3.25p | 3.38p | 3.25p | 3.25p | 100000 |
18/02/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
17/02/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 11879 |
14/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 51908 |
13/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 30000 |
12/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
11/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 1390000 |
10/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 0 |
07/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 0 |
06/02/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 3000 |
05/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
04/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
03/02/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
31/01/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
30/01/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
29/01/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 100000 |
28/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
27/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
24/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
23/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
22/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
21/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
20/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
17/01/2014 | 3.13p | 3.13p | 3.05p | 3.13p | 9000 |
16/01/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
15/01/2014 | 3.13p | 3.25p | 3.00p | 3.13p | 291607 |
14/01/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
13/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
10/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
09/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
08/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
*Close Price adjusted for both dividends and splits