Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2014 | 3.13p | 3.18p | 3.13p | 3.13p | 54467 |
06/01/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 23518 |
03/01/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 180000 |
02/01/2014 | 3.00p | 3.25p | 3.00p | 3.13p | 275000 |
31/12/2013 | 2.88p | 2.88p | 2.75p | 2.75p | 105314 |
30/12/2013 | 2.63p | 3.13p | 2.63p | 2.88p | 172186 |
27/12/2013 | 2.63p | 2.75p | 2.58p | 2.63p | 44545 |
24/12/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 44000 |
23/12/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 27464 |
20/12/2013 | 2.88p | 2.90p | 2.63p | 2.63p | 102341 |
19/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
18/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
17/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 115000 |
16/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 230851 |
13/12/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
12/12/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 74083 |
11/12/2013 | 2.88p | 3.13p | 2.75p | 3.13p | 80000 |
10/12/2013 | 2.88p | 3.13p | 2.88p | 2.88p | 0 |
09/12/2013 | 2.88p | 3.13p | 2.88p | 2.88p | 0 |
06/12/2013 | 2.88p | 3.13p | 2.88p | 3.13p | 0 |
05/12/2013 | 2.88p | 2.98p | 2.88p | 2.88p | 0 |
04/12/2013 | 2.88p | 2.98p | 2.88p | 2.88p | 0 |
03/12/2013 | 2.88p | 2.98p | 2.88p | 2.88p | 32989 |
02/12/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 0 |
29/11/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 0 |
28/11/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 50000 |
27/11/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 10000 |
26/11/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
25/11/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
22/11/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 700000 |
21/11/2013 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
20/11/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
19/11/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 100000 |
18/11/2013 | 3.00p | 3.00p | 2.85p | 3.00p | 0 |
15/11/2013 | 3.00p | 3.00p | 2.85p | 3.00p | 0 |
14/11/2013 | 3.00p | 3.00p | 2.85p | 3.00p | 0 |
13/11/2013 | 3.00p | 3.00p | 2.85p | 3.00p | 11080 |
12/11/2013 | 3.00p | 3.00p | 2.83p | 3.00p | 0 |
11/11/2013 | 2.88p | 3.00p | 2.83p | 3.00p | 171926 |
08/11/2013 | 2.88p | 2.88p | 2.80p | 2.88p | 0 |
07/11/2013 | 2.88p | 2.88p | 2.80p | 2.88p | 0 |
06/11/2013 | 2.88p | 2.88p | 2.80p | 2.88p | 0 |
05/11/2013 | 2.88p | 2.88p | 2.80p | 2.88p | 0 |
04/11/2013 | 2.88p | 2.88p | 2.80p | 2.88p | 700 |
01/11/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
31/10/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
30/10/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 32753 |
29/10/2013 | 2.88p | 2.88p | 2.83p | 2.88p | 46153 |
28/10/2013 | 3.00p | 3.00p | 2.80p | 2.88p | 200000 |
25/10/2013 | 2.88p | 3.00p | 2.88p | 3.00p | 550000 |
24/10/2013 | 3.00p | 3.13p | 2.80p | 2.88p | 0 |
23/10/2013 | 3.13p | 3.13p | 2.80p | 3.00p | 162000 |
22/10/2013 | 3.13p | 3.13p | 3.02p | 3.13p | 456596 |
21/10/2013 | 3.13p | 3.13p | 3.02p | 3.13p | 34988 |
18/10/2013 | 3.13p | 3.25p | 3.03p | 3.13p | 0 |
17/10/2013 | 3.25p | 3.25p | 3.03p | 3.13p | 54463 |
16/10/2013 | 3.50p | 3.50p | 3.20p | 3.25p | 83773 |
15/10/2013 | 3.25p | 3.50p | 3.15p | 3.50p | 48016 |
14/10/2013 | 3.25p | 3.49p | 3.25p | 3.25p | 100000 |
11/10/2013 | 3.25p | 3.25p | 3.16p | 3.25p | 0 |
10/10/2013 | 3.25p | 3.25p | 3.16p | 3.25p | 82758 |
09/10/2013 | 2.75p | 3.63p | 2.75p | 3.38p | 416208 |
08/10/2013 | 2.88p | 3.13p | 2.60p | 2.75p | 677526 |
07/10/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 55000 |
04/10/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
03/10/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 2861 |
02/10/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
01/10/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
30/09/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
27/09/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 0 |
26/09/2013 | 3.00p | 3.00p | 2.75p | 2.88p | 230167 |
25/09/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
24/09/2013 | 2.75p | 3.00p | 2.75p | 3.00p | 1600 |
23/09/2013 | 2.63p | 2.75p | 2.63p | 2.75p | 25000 |
20/09/2013 | 2.63p | 2.63p | 2.58p | 2.63p | 0 |
19/09/2013 | 2.63p | 2.63p | 2.58p | 2.63p | 40000 |
18/09/2013 | 2.63p | 2.63p | 2.53p | 2.63p | 0 |
17/09/2013 | 2.63p | 2.63p | 2.53p | 2.63p | 79703 |
16/09/2013 | 2.63p | 3.00p | 2.25p | 2.63p | 0 |
13/09/2013 | 2.63p | 3.00p | 2.25p | 2.63p | 0 |
12/09/2013 | 2.25p | 3.00p | 2.25p | 2.63p | 219170 |
11/09/2013 | 2.25p | 3.00p | 2.01p | 2.25p | 778526 |
10/09/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
09/09/2013 | 3.00p | 3.13p | 2.76p | 3.00p | 0 |
06/09/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 3842 |
05/09/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 0 |
04/09/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 8519 |
03/09/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 0 |
02/09/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 30478 |
30/08/2013 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
29/08/2013 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
28/08/2013 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
27/08/2013 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
23/08/2013 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
22/08/2013 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
21/08/2013 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
20/08/2013 | 3.13p | 3.13p | 3.00p | 3.00p | 16169 |
19/08/2013 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
16/08/2013 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
15/08/2013 | 3.00p | 3.00p | 3.00p | 3.00p | 1924 |
14/08/2013 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
13/08/2013 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
12/08/2013 | 3.00p | 3.00p | 3.00p | 3.00p | 4666 |
09/08/2013 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
08/08/2013 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
07/08/2013 | 3.13p | 3.25p | 3.00p | 3.13p | 5000 |
06/08/2013 | 3.25p | 3.25p | 3.10p | 3.25p | 63811 |
05/08/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
02/08/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
01/08/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
31/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
30/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
29/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
26/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
25/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
24/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
23/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
22/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
19/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 185402 |
18/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
17/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
16/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
15/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
12/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
11/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
10/07/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 475133 |
09/07/2013 | 3.00p | 3.25p | 3.00p | 3.25p | 250000 |
08/07/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
05/07/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
04/07/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 55279 |
03/07/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 1593 |
02/07/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
01/07/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
28/06/2013 | 3.00p | 3.00p | 2.88p | 2.88p | 125000 |
27/06/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 40761 |
26/06/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 0 |
25/06/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 0 |
24/06/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 0 |
21/06/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 33901 |
20/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
19/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
18/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
17/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
14/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
13/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
12/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
11/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
10/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
07/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
06/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
05/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
04/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
03/06/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
31/05/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
30/05/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 8200 |
29/05/2013 | 2.88p | 3.13p | 2.88p | 2.88p | 0 |
28/05/2013 | 2.88p | 3.13p | 2.88p | 2.88p | 0 |
24/05/2013 | 3.13p | 3.13p | 2.88p | 2.88p | 44655 |
23/05/2013 | 3.13p | 3.25p | 3.03p | 3.13p | 0 |
22/05/2013 | 3.25p | 3.25p | 3.03p | 3.13p | 0 |
21/05/2013 | 3.25p | 3.25p | 3.03p | 3.25p | 2573 |
20/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
17/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 206865 |
16/05/2013 | 3.25p | 3.25p | 2.98p | 3.25p | 0 |
15/05/2013 | 3.00p | 3.25p | 2.98p | 3.25p | 185649 |
14/05/2013 | 3.00p | 3.25p | 2.88p | 3.00p | 0 |
13/05/2013 | 2.88p | 3.25p | 2.88p | 3.00p | 0 |
10/05/2013 | 3.00p | 3.25p | 2.88p | 2.88p | 82769 |
09/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 39000 |
08/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 50000 |
07/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 25000 |
03/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 50000 |
02/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 50000 |
01/05/2013 | 3.25p | 3.45p | 3.00p | 3.25p | 0 |
30/04/2013 | 3.25p | 3.45p | 3.00p | 3.25p | 0 |
29/04/2013 | 3.25p | 3.45p | 3.00p | 3.25p | 56905 |
26/04/2013 | 3.00p | 3.38p | 3.00p | 3.25p | 250000 |
25/04/2013 | 3.00p | 3.25p | 3.00p | 3.00p | 21711 |
24/04/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 500000 |
23/04/2013 | 3.00p | 3.17p | 3.00p | 3.00p | 31545 |
22/04/2013 | 2.88p | 3.25p | 2.88p | 3.00p | 79197 |
19/04/2013 | 2.75p | 3.00p | 2.75p | 2.88p | 1299242 |
18/04/2013 | 2.50p | 2.75p | 2.50p | 2.63p | 2800000 |
17/04/2013 | 2.38p | 2.50p | 2.20p | 2.50p | 15145678 |
16/04/2013 | 2.63p | 2.63p | 2.31p | 2.38p | 70997 |
15/04/2013 | 2.63p | 2.63p | 2.53p | 2.63p | 0 |
12/04/2013 | 2.63p | 2.63p | 2.53p | 2.63p | 0 |
11/04/2013 | 2.63p | 2.63p | 2.53p | 2.63p | 0 |
10/04/2013 | 2.63p | 2.63p | 2.53p | 2.63p | 12000 |
09/04/2013 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
08/04/2013 | 2.63p | 2.63p | 2.50p | 2.63p | 5908 |
05/04/2013 | 2.63p | 2.63p | 2.50p | 2.63p | 50683 |
04/04/2013 | 2.63p | 2.63p | 2.50p | 2.63p | 20335 |
03/04/2013 | 2.63p | 2.71p | 2.63p | 2.63p | 0 |
02/04/2013 | 2.63p | 2.71p | 2.63p | 2.63p | 63552 |
28/03/2013 | 2.88p | 2.88p | 2.63p | 2.63p | 10000 |
27/03/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 17189 |
26/03/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
25/03/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
22/03/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 2409 |
*Close Price adjusted for both dividends and splits