Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/09/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
23/09/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 100000 |
22/09/2015 | 0.90p | 0.90p | 0.85p | 0.90p | 373424 |
21/09/2015 | 0.90p | 0.90p | 0.85p | 0.90p | 227050 |
18/09/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 101294 |
17/09/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
16/09/2015 | 0.90p | 0.90p | 0.85p | 0.90p | 169116 |
15/09/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 65000 |
14/09/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 21111 |
11/09/2015 | 0.93p | 0.93p | 0.81p | 0.90p | 299943 |
10/09/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 36956 |
09/09/2015 | 0.83p | 0.85p | 0.83p | 0.83p | 36353 |
08/09/2015 | 0.83p | 0.83p | 0.81p | 0.83p | 8405 |
07/09/2015 | 0.83p | 0.85p | 0.83p | 0.83p | 30352 |
04/09/2015 | 0.83p | 0.85p | 0.83p | 0.83p | 150000 |
03/09/2015 | 0.80p | 0.85p | 0.80p | 0.83p | 550 |
02/09/2015 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
01/09/2015 | 0.80p | 0.85p | 0.80p | 0.80p | 10358 |
28/08/2015 | 0.80p | 0.85p | 0.77p | 0.80p | 48732 |
27/08/2015 | 0.80p | 0.85p | 0.80p | 0.80p | 250000 |
26/08/2015 | 0.78p | 0.80p | 0.78p | 0.80p | 123438 |
25/08/2015 | 0.75p | 0.80p | 0.72p | 0.78p | 53857 |
24/08/2015 | 0.85p | 0.85p | 0.75p | 0.75p | 75000 |
21/08/2015 | 0.90p | 0.90p | 0.80p | 0.85p | 638558 |
20/08/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
19/08/2015 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
18/08/2015 | 0.90p | 0.90p | 0.85p | 0.90p | 75000 |
17/08/2015 | 0.93p | 0.93p | 0.90p | 0.90p | 25181 |
14/08/2015 | 0.95p | 0.95p | 0.86p | 0.93p | 275000 |
13/08/2015 | 0.95p | 0.95p | 0.87p | 0.95p | 85519 |
12/08/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
11/08/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
10/08/2015 | 0.95p | 0.95p | 0.90p | 0.95p | 1490 |
07/08/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
06/08/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
05/08/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
04/08/2015 | 0.98p | 0.98p | 0.90p | 0.95p | 1033001 |
03/08/2015 | 0.98p | 0.99p | 0.98p | 0.98p | 40000 |
31/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
30/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
29/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
28/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
27/07/2015 | 0.98p | 0.99p | 0.95p | 0.98p | 5515 |
24/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
23/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
22/07/2015 | 0.98p | 0.98p | 0.95p | 0.98p | 25000 |
21/07/2015 | 0.98p | 0.98p | 0.95p | 0.98p | 52666 |
20/07/2015 | 0.98p | 1.00p | 0.95p | 0.98p | 189000 |
17/07/2015 | 0.98p | 0.99p | 0.98p | 0.98p | 275000 |
16/07/2015 | 0.98p | 0.98p | 0.95p | 0.98p | 154 |
15/07/2015 | 0.98p | 1.00p | 0.95p | 0.98p | 41826 |
14/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
13/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
10/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
09/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
08/07/2015 | 1.03p | 1.03p | 0.95p | 0.98p | 394699 |
07/07/2015 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
06/07/2015 | 1.03p | 1.03p | 1.03p | 1.03p | 96829 |
03/07/2015 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
02/07/2015 | 1.00p | 1.03p | 1.00p | 1.03p | 157500 |
01/07/2015 | 1.03p | 1.03p | 1.00p | 1.00p | 30000 |
30/06/2015 | 1.08p | 1.08p | 1.01p | 1.03p | 160072 |
29/06/2015 | 1.08p | 1.08p | 1.05p | 1.08p | 3000 |
26/06/2015 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
25/06/2015 | 1.08p | 1.08p | 1.06p | 1.08p | 20000 |
24/06/2015 | 1.08p | 1.08p | 1.03p | 1.08p | 300000 |
23/06/2015 | 1.08p | 1.08p | 1.05p | 1.08p | 50000 |
22/06/2015 | 1.15p | 1.15p | 0.98p | 1.08p | 1363433 |
19/06/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
18/06/2015 | 1.15p | 1.18p | 1.06p | 1.15p | 131333 |
17/06/2015 | 1.10p | 1.10p | 1.05p | 1.10p | 250000 |
16/06/2015 | 1.10p | 1.12p | 1.05p | 1.10p | 16408 |
15/06/2015 | 1.10p | 1.10p | 1.05p | 1.10p | 35000 |
12/06/2015 | 1.10p | 1.10p | 1.06p | 1.10p | 759090 |
11/06/2015 | 1.18p | 1.18p | 1.06p | 1.10p | 450000 |
10/06/2015 | 1.18p | 1.18p | 1.10p | 1.18p | 350000 |
09/06/2015 | 1.10p | 1.18p | 1.07p | 1.18p | 341401 |
08/06/2015 | 1.10p | 1.13p | 1.07p | 1.10p | 113406 |
05/06/2015 | 1.15p | 1.15p | 1.07p | 1.10p | 3483 |
04/06/2015 | 1.15p | 1.16p | 1.07p | 1.15p | 144233 |
03/06/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
02/06/2015 | 1.08p | 1.22p | 1.07p | 1.15p | 106857 |
01/06/2015 | 1.08p | 1.10p | 1.08p | 1.08p | 750550 |
29/05/2015 | 1.08p | 1.08p | 1.07p | 1.08p | 330808 |
28/05/2015 | 1.08p | 1.12p | 1.07p | 1.08p | 650000 |
27/05/2015 | 1.10p | 1.10p | 1.05p | 1.08p | 379929 |
26/05/2015 | 1.08p | 1.10p | 1.07p | 1.10p | 806252 |
22/05/2015 | 1.10p | 1.15p | 1.07p | 1.08p | 1549053 |
21/05/2015 | 1.08p | 1.13p | 1.06p | 1.10p | 1848605 |
20/05/2015 | 1.08p | 1.14p | 1.06p | 1.08p | 357273 |
19/05/2015 | 1.05p | 1.10p | 1.05p | 1.08p | 32321 |
18/05/2015 | 1.08p | 1.08p | 1.05p | 1.05p | 110000 |
15/05/2015 | 1.08p | 1.14p | 1.06p | 1.08p | 39357 |
14/05/2015 | 1.05p | 1.13p | 1.05p | 1.05p | 150000 |
13/05/2015 | 1.18p | 1.18p | 1.05p | 1.05p | 692243 |
12/05/2015 | 1.05p | 1.20p | 1.04p | 1.18p | 3815229 |
11/05/2015 | 1.05p | 1.10p | 1.05p | 1.05p | 9090 |
08/05/2015 | 1.05p | 1.10p | 1.01p | 1.05p | 689770 |
07/05/2015 | 1.05p | 1.05p | 1.02p | 1.05p | 97700 |
06/05/2015 | 1.05p | 1.05p | 1.02p | 1.05p | 34520 |
05/05/2015 | 1.05p | 1.05p | 1.01p | 1.05p | 2728 |
01/05/2015 | 1.05p | 1.05p | 1.00p | 1.05p | 1897 |
30/04/2015 | 1.05p | 1.09p | 1.05p | 1.05p | 91920 |
29/04/2015 | 1.05p | 1.09p | 1.01p | 1.05p | 19898 |
28/04/2015 | 1.05p | 1.09p | 1.01p | 1.05p | 92314 |
27/04/2015 | 1.05p | 1.09p | 1.01p | 1.05p | 33882 |
24/04/2015 | 1.05p | 1.10p | 1.01p | 1.05p | 2454159 |
23/04/2015 | 1.05p | 1.05p | 1.01p | 1.05p | 407093 |
22/04/2015 | 1.13p | 1.13p | 0.95p | 1.05p | 2581064 |
21/04/2015 | 1.13p | 1.13p | 1.00p | 1.13p | 331250 |
20/04/2015 | 1.13p | 1.13p | 1.05p | 1.13p | 420000 |
17/04/2015 | 1.13p | 1.17p | 1.08p | 1.13p | 332293 |
16/04/2015 | 1.13p | 1.19p | 1.10p | 1.13p | 3117151 |
15/04/2015 | 1.13p | 1.25p | 1.06p | 1.13p | 2419548 |
14/04/2015 | 1.13p | 1.17p | 1.00p | 1.13p | 110000 |
13/04/2015 | 1.10p | 1.25p | 1.10p | 1.13p | 175005 |
10/04/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
09/04/2015 | 1.10p | 1.17p | 0.97p | 1.10p | 372552 |
08/04/2015 | 1.10p | 1.10p | 0.95p | 1.10p | 3295385 |
07/04/2015 | 1.10p | 1.10p | 0.96p | 1.10p | 61884 |
02/04/2015 | 0.98p | 1.10p | 0.96p | 1.10p | 2059072 |
01/04/2015 | 1.10p | 1.10p | 0.98p | 0.98p | 4146444 |
31/03/2015 | 1.38p | 1.38p | 0.87p | 0.98p | 5024346 |
30/03/2015 | 1.38p | 1.44p | 1.37p | 1.38p | 119481 |
27/03/2015 | 1.63p | 1.63p | 1.31p | 1.38p | 190160 |
26/03/2015 | 1.38p | 1.43p | 1.38p | 1.38p | 50000 |
25/03/2015 | 1.38p | 1.43p | 1.38p | 1.38p | 68003 |
24/03/2015 | 1.88p | 1.88p | 1.38p | 1.38p | 450000 |
23/03/2015 | 1.63p | 1.70p | 1.53p | 1.63p | 266728 |
20/03/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 15000 |
19/03/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 42630 |
18/03/2015 | 1.75p | 1.75p | 1.53p | 1.63p | 134806 |
17/03/2015 | 1.75p | 1.85p | 1.52p | 1.75p | 20044 |
16/03/2015 | 1.75p | 1.75p | 1.52p | 1.75p | 15000 |
13/03/2015 | 1.75p | 1.90p | 1.55p | 1.75p | 69750 |
12/03/2015 | 1.63p | 1.75p | 1.63p | 1.75p | 33676 |
11/03/2015 | 1.50p | 2.50p | 1.50p | 1.74p | 844692 |
10/03/2015 | 1.38p | 1.50p | 1.38p | 1.50p | 0 |
09/03/2015 | 1.38p | 1.73p | 1.38p | 1.38p | 100000 |
06/03/2015 | 1.38p | 1.47p | 1.38p | 1.38p | 81600 |
05/03/2015 | 1.38p | 1.38p | 1.24p | 1.38p | 74355 |
04/03/2015 | 1.13p | 1.44p | 1.13p | 1.25p | 76387 |
03/03/2015 | 1.13p | 1.22p | 1.13p | 1.13p | 96990 |
02/03/2015 | 1.25p | 1.25p | 1.13p | 1.13p | 506363 |
27/02/2015 | 1.25p | 1.45p | 1.25p | 1.25p | 141104 |
26/02/2015 | 1.38p | 1.38p | 1.15p | 1.25p | 44925 |
25/02/2015 | 1.13p | 1.50p | 1.13p | 1.38p | 192704 |
24/02/2015 | 1.25p | 1.40p | 1.13p | 1.13p | 300000 |
23/02/2015 | 1.25p | 1.25p | 1.00p | 1.00p | 212000 |
20/02/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
19/02/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
18/02/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 2841 |
17/02/2015 | 1.25p | 1.45p | 1.25p | 1.25p | 140584 |
16/02/2015 | 1.25p | 1.25p | 1.13p | 1.25p | 20000 |
13/02/2015 | 1.25p | 1.40p | 1.03p | 1.25p | 211000 |
12/02/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
11/02/2015 | 1.25p | 1.50p | 1.25p | 1.25p | 2319 |
10/02/2015 | 1.38p | 1.38p | 1.13p | 1.25p | 139195 |
09/02/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
06/02/2015 | 1.38p | 1.39p | 1.38p | 1.38p | 20000 |
05/02/2015 | 1.25p | 1.40p | 1.25p | 1.38p | 50470 |
04/02/2015 | 1.25p | 1.30p | 1.25p | 1.25p | 50000 |
03/02/2015 | 1.38p | 1.38p | 1.03p | 1.25p | 760026 |
02/02/2015 | 1.38p | 1.46p | 1.24p | 1.38p | 119576 |
30/01/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
29/01/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
28/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 17412 |
27/01/2015 | 1.50p | 1.50p | 1.28p | 1.38p | 275027 |
26/01/2015 | 1.38p | 1.50p | 1.38p | 1.50p | 104146 |
23/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 93148 |
22/01/2015 | 1.38p | 1.38p | 1.35p | 1.38p | 5000 |
21/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 11188 |
20/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 155027 |
19/01/2015 | 1.38p | 1.38p | 1.35p | 1.38p | 35000 |
16/01/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 76617 |
15/01/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
14/01/2015 | 1.38p | 1.38p | 1.13p | 1.38p | 75000 |
13/01/2015 | 1.38p | 1.39p | 1.25p | 1.38p | 382801 |
12/01/2015 | 1.50p | 1.50p | 1.25p | 1.38p | 86046 |
09/01/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 304428 |
08/01/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
07/01/2015 | 1.50p | 1.65p | 1.50p | 1.50p | 20000 |
06/01/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
05/01/2015 | 1.50p | 1.50p | 1.38p | 1.50p | 35000 |
02/01/2015 | 1.50p | 1.75p | 1.50p | 1.50p | 49857 |
31/12/2014 | 1.50p | 1.65p | 1.50p | 1.50p | 11394 |
30/12/2014 | 1.50p | 1.50p | 1.26p | 1.50p | 5000 |
29/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
24/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
23/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
22/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
19/12/2014 | 1.38p | 1.60p | 1.38p | 1.50p | 199120 |
18/12/2014 | 1.38p | 1.38p | 1.25p | 1.38p | 25000 |
17/12/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
16/12/2014 | 1.38p | 1.38p | 1.25p | 1.38p | 8500 |
15/12/2014 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
12/12/2014 | 1.38p | 1.63p | 1.38p | 1.38p | 0 |
11/12/2014 | 1.50p | 1.50p | 1.38p | 1.38p | 0 |
10/12/2014 | 1.63p | 1.63p | 1.31p | 1.50p | 223663 |
09/12/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
*Close Price adjusted for both dividends and splits