Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/09/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 62200 |
03/09/2015 | 0.35p | 0.35p | 0.20p | 0.28p | 1920000 |
02/09/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
01/09/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
28/08/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 88084 |
27/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
26/08/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 20000 |
25/08/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 165000 |
24/08/2015 | 0.35p | 0.35p | 0.33p | 0.35p | 250000 |
21/08/2015 | 0.35p | 0.35p | 0.32p | 0.35p | 813444 |
20/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
19/08/2015 | 0.35p | 0.40p | 0.35p | 0.35p | 250000 |
18/08/2015 | 0.35p | 0.35p | 0.28p | 0.35p | 700000 |
17/08/2015 | 0.35p | 0.36p | 0.35p | 0.35p | 275000 |
14/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
13/08/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 23414 |
12/08/2015 | 0.35p | 0.35p | 0.31p | 0.35p | 200000 |
11/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
10/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
07/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
06/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
05/08/2015 | 0.38p | 0.38p | 0.30p | 0.35p | 232800 |
04/08/2015 | 0.38p | 0.38p | 0.35p | 0.38p | 37500 |
03/08/2015 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
31/07/2015 | 0.38p | 0.38p | 0.35p | 0.38p | 170600 |
30/07/2015 | 0.38p | 0.38p | 0.35p | 0.38p | 2624 |
29/07/2015 | 0.38p | 0.45p | 0.38p | 0.38p | 350000 |
28/07/2015 | 0.40p | 0.40p | 0.32p | 0.38p | 876317 |
27/07/2015 | 0.40p | 0.40p | 0.37p | 0.40p | 214000 |
24/07/2015 | 0.38p | 0.45p | 0.37p | 0.40p | 218100 |
23/07/2015 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
22/07/2015 | 0.48p | 0.48p | 0.36p | 0.38p | 497032 |
21/07/2015 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
20/07/2015 | 0.48p | 0.53p | 0.48p | 0.48p | 97032 |
17/07/2015 | 0.38p | 0.55p | 0.38p | 0.48p | 1038199 |
16/07/2015 | 0.38p | 0.38p | 0.30p | 0.38p | 2800 |
15/07/2015 | 0.38p | 0.38p | 0.30p | 0.38p | 2800 |
14/07/2015 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
13/07/2015 | 0.38p | 0.40p | 0.30p | 0.38p | 51513 |
10/07/2015 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
09/07/2015 | 0.38p | 0.38p | 0.30p | 0.38p | 10000 |
08/07/2015 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
07/07/2015 | 0.35p | 0.40p | 0.35p | 0.38p | 400000 |
06/07/2015 | 0.35p | 0.35p | 0.26p | 0.35p | 283 |
03/07/2015 | 0.35p | 0.40p | 0.35p | 0.35p | 33334 |
02/07/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
01/07/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
30/06/2015 | 0.38p | 0.38p | 0.33p | 0.35p | 137800 |
29/06/2015 | 0.33p | 0.40p | 0.33p | 0.38p | 21876 |
26/06/2015 | 0.40p | 0.40p | 0.35p | 0.40p | 2800 |
25/06/2015 | 0.40p | 0.40p | 0.35p | 0.40p | 12500 |
24/06/2015 | 0.45p | 0.45p | 0.35p | 0.40p | 100000 |
23/06/2015 | 0.45p | 0.45p | 0.35p | 0.45p | 72400 |
22/06/2015 | 0.48p | 0.48p | 0.40p | 0.45p | 100000 |
19/06/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
18/06/2015 | 0.48p | 0.48p | 0.40p | 0.45p | 200000 |
17/06/2015 | 0.48p | 0.52p | 0.40p | 0.48p | 148076 |
16/06/2015 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
15/06/2015 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
12/06/2015 | 0.48p | 0.48p | 0.40p | 0.48p | 900000 |
11/06/2015 | 0.48p | 0.48p | 0.40p | 0.48p | 10000 |
10/06/2015 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
09/06/2015 | 0.53p | 0.53p | 0.41p | 0.48p | 1496385 |
08/06/2015 | 0.50p | 0.55p | 0.50p | 0.53p | 134060 |
05/06/2015 | 0.48p | 0.55p | 0.48p | 0.50p | 407927 |
04/06/2015 | 0.53p | 0.57p | 0.45p | 0.48p | 541051 |
03/06/2015 | 0.63p | 0.63p | 0.40p | 0.53p | 3102806 |
02/06/2015 | 0.63p | 0.63p | 0.56p | 0.63p | 1592 |
01/06/2015 | 0.63p | 0.63p | 0.56p | 0.63p | 112333 |
29/05/2015 | 0.53p | 0.63p | 0.49p | 0.63p | 2117200 |
28/05/2015 | 0.53p | 0.53p | 0.45p | 0.53p | 163042 |
27/05/2015 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
26/05/2015 | 0.53p | 0.53p | 0.45p | 0.53p | 126848 |
22/05/2015 | 0.53p | 0.54p | 0.47p | 0.53p | 366696 |
21/05/2015 | 0.65p | 0.65p | 0.40p | 0.53p | 4625587 |
20/05/2015 | 0.78p | 0.78p | 0.60p | 0.65p | 2308494 |
19/05/2015 | 0.73p | 0.77p | 0.70p | 0.75p | 147089 |
18/05/2015 | 0.73p | 0.73p | 0.70p | 0.73p | 96502 |
15/05/2015 | 0.73p | 0.73p | 0.70p | 0.73p | 134386 |
14/05/2015 | 0.88p | 0.88p | 0.71p | 0.73p | 1778497 |
13/05/2015 | 0.70p | 1.00p | 0.70p | 0.88p | 11104770 |
12/05/2015 | 0.53p | 0.74p | 0.53p | 0.65p | 1490048 |
11/05/2015 | 0.50p | 0.53p | 0.50p | 0.53p | 0 |
08/05/2015 | 0.50p | 0.50p | 0.43p | 0.50p | 34000 |
07/05/2015 | 0.53p | 0.53p | 0.45p | 0.50p | 612036 |
06/05/2015 | 0.45p | 0.62p | 0.42p | 0.53p | 2041412 |
05/05/2015 | 0.43p | 0.45p | 0.35p | 0.45p | 38766 |
01/05/2015 | 0.43p | 0.43p | 0.41p | 0.43p | 7334 |
30/04/2015 | 0.43p | 0.43p | 0.41p | 0.43p | 34764 |
29/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
28/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
27/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
24/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
23/04/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 16726 |
22/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
21/04/2015 | 0.43p | 0.43p | 0.36p | 0.43p | 20000 |
20/04/2015 | 0.43p | 0.43p | 0.30p | 0.43p | 426893 |
17/04/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 26000 |
16/04/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 10000 |
15/04/2015 | 0.43p | 0.43p | 0.33p | 0.43p | 445235 |
14/04/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 101772 |
13/04/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 25964 |
10/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 35000 |
09/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
08/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
07/04/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
02/04/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 100000 |
01/04/2015 | 0.43p | 0.43p | 0.30p | 0.43p | 807700 |
31/03/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 248400 |
30/03/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 200000 |
27/03/2015 | 0.43p | 0.43p | 0.37p | 0.43p | 56600 |
26/03/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
25/03/2015 | 0.43p | 0.48p | 0.37p | 0.43p | 134452 |
24/03/2015 | 0.45p | 0.45p | 0.35p | 0.43p | 505600 |
23/03/2015 | 0.45p | 0.50p | 0.35p | 0.45p | 15500 |
20/03/2015 | 0.43p | 0.45p | 0.36p | 0.45p | 494700 |
19/03/2015 | 0.43p | 0.43p | 0.35p | 0.43p | 80449 |
18/03/2015 | 0.45p | 0.45p | 0.36p | 0.43p | 5600 |
17/03/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
16/03/2015 | 0.45p | 0.45p | 0.36p | 0.45p | 27496 |
13/03/2015 | 0.45p | 0.50p | 0.36p | 0.45p | 60924 |
12/03/2015 | 0.38p | 0.45p | 0.38p | 0.45p | 496876 |
11/03/2015 | 0.43p | 0.43p | 0.30p | 0.38p | 526200 |
10/03/2015 | 0.43p | 0.43p | 0.40p | 0.43p | 25000 |
09/03/2015 | 0.43p | 0.43p | 0.42p | 0.43p | 238095 |
06/03/2015 | 0.48p | 0.48p | 0.31p | 0.43p | 226800 |
05/03/2015 | 0.48p | 0.48p | 0.40p | 0.48p | 256000 |
04/03/2015 | 0.48p | 0.48p | 0.48p | 0.48p | 0 |
03/03/2015 | 0.55p | 0.55p | 0.40p | 0.48p | 710000 |
02/03/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
27/02/2015 | 0.68p | 0.68p | 0.50p | 0.55p | 375000 |
26/02/2015 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
25/02/2015 | 0.68p | 0.68p | 0.60p | 0.68p | 14959 |
24/02/2015 | 0.68p | 0.68p | 0.60p | 0.68p | 11200 |
23/02/2015 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
20/02/2015 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
19/02/2015 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
18/02/2015 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
17/02/2015 | 0.70p | 0.70p | 0.57p | 0.68p | 161200 |
16/02/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
13/02/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
12/02/2015 | 0.70p | 0.70p | 0.60p | 0.70p | 2500 |
11/02/2015 | 0.73p | 0.73p | 0.60p | 0.70p | 150000 |
10/02/2015 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
09/02/2015 | 0.73p | 0.75p | 0.73p | 0.73p | 264667 |
06/02/2015 | 0.73p | 0.73p | 0.60p | 0.73p | 32627 |
05/02/2015 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
04/02/2015 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
03/02/2015 | 0.70p | 0.73p | 0.70p | 0.73p | 0 |
02/02/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
30/01/2015 | 0.70p | 0.70p | 0.57p | 0.70p | 77000 |
29/01/2015 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
28/01/2015 | 0.73p | 0.73p | 0.60p | 0.70p | 226020 |
27/01/2015 | 0.65p | 0.75p | 0.65p | 0.73p | 320048 |
26/01/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
23/01/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
22/01/2015 | 0.65p | 0.72p | 0.65p | 0.65p | 42000 |
21/01/2015 | 0.65p | 0.65p | 0.51p | 0.65p | 75000 |
20/01/2015 | 0.65p | 0.65p | 0.51p | 0.65p | 38500 |
19/01/2015 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
16/01/2015 | 0.65p | 0.65p | 0.50p | 0.65p | 20699 |
15/01/2015 | 0.70p | 0.70p | 0.50p | 0.65p | 2491676 |
14/01/2015 | 0.75p | 0.75p | 0.66p | 0.70p | 200000 |
13/01/2015 | 0.70p | 0.79p | 0.60p | 0.75p | 825929 |
12/01/2015 | 0.70p | 0.70p | 0.60p | 0.70p | 8400 |
09/01/2015 | 0.75p | 0.75p | 0.65p | 0.70p | 585911 |
08/01/2015 | 0.65p | 0.80p | 0.65p | 0.75p | 704818 |
07/01/2015 | 0.60p | 0.67p | 0.50p | 0.65p | 883051 |
06/01/2015 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
05/01/2015 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
02/01/2015 | 0.60p | 0.60p | 0.50p | 0.60p | 242679 |
31/12/2014 | 0.65p | 0.65p | 0.60p | 0.60p | 9983 |
30/12/2014 | 0.60p | 0.65p | 0.60p | 0.65p | 0 |
29/12/2014 | 0.65p | 0.65p | 0.65p | 0.65p | 28000 |
24/12/2014 | 0.70p | 0.70p | 0.60p | 0.65p | 100000 |
23/12/2014 | 0.65p | 0.65p | 0.60p | 0.65p | 0 |
22/12/2014 | 0.65p | 0.65p | 0.60p | 0.65p | 100000 |
19/12/2014 | 0.65p | 0.65p | 0.60p | 0.65p | 12936 |
18/12/2014 | 0.80p | 0.80p | 0.50p | 0.65p | 1280580 |
17/12/2014 | 0.83p | 0.83p | 0.70p | 0.80p | 280775 |
16/12/2014 | 0.85p | 0.85p | 0.71p | 0.83p | 269600 |
15/12/2014 | 0.85p | 0.85p | 0.73p | 0.85p | 9300 |
12/12/2014 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
11/12/2014 | 0.90p | 0.90p | 0.73p | 0.85p | 224301 |
10/12/2014 | 0.95p | 0.95p | 0.83p | 0.90p | 917614 |
09/12/2014 | 0.90p | 1.00p | 0.83p | 0.95p | 541578 |
08/12/2014 | 1.05p | 1.05p | 0.82p | 0.90p | 748574 |
05/12/2014 | 1.05p | 1.05p | 0.92p | 1.05p | 2174 |
04/12/2014 | 1.05p | 1.05p | 1.00p | 1.05p | 23500 |
03/12/2014 | 1.05p | 1.05p | 0.92p | 1.05p | 44000 |
02/12/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
01/12/2014 | 1.05p | 1.05p | 0.92p | 1.05p | 200000 |
28/11/2014 | 1.05p | 1.05p | 0.92p | 1.05p | 72800 |
27/11/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
26/11/2014 | 1.00p | 1.10p | 1.00p | 1.05p | 262748 |
25/11/2014 | 0.95p | 1.09p | 0.95p | 1.00p | 1290500 |
24/11/2014 | 0.95p | 1.10p | 0.90p | 0.95p | 1983588 |
21/11/2014 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
20/11/2014 | 0.95p | 1.09p | 0.95p | 0.95p | 200000 |
19/11/2014 | 0.95p | 1.09p | 0.86p | 0.95p | 267800 |
*Close Price adjusted for both dividends and splits