Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/11/2014 | 0.95p | 1.09p | 0.95p | 0.95p | 500000 |
17/11/2014 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
14/11/2014 | 0.95p | 1.09p | 0.93p | 0.95p | 430000 |
13/11/2014 | 0.95p | 1.09p | 0.93p | 0.95p | 1134000 |
12/11/2014 | 0.95p | 1.10p | 0.91p | 0.95p | 586750 |
11/11/2014 | 0.95p | 1.10p | 0.95p | 0.95p | 1421500 |
10/11/2014 | 0.95p | 1.10p | 0.90p | 0.95p | 221581 |
07/11/2014 | 0.95p | 1.09p | 0.80p | 0.95p | 466800 |
06/11/2014 | 0.95p | 1.09p | 0.95p | 0.95p | 1345500 |
05/11/2014 | 0.90p | 1.10p | 0.80p | 0.95p | 1799000 |
04/11/2014 | 0.90p | 1.00p | 0.90p | 0.90p | 809084 |
03/11/2014 | 0.90p | 0.99p | 0.90p | 0.90p | 238400 |
31/10/2014 | 1.00p | 1.09p | 0.90p | 0.90p | 9127333 |
30/10/2014 | 1.13p | 1.20p | 0.90p | 1.00p | 4142450 |
29/10/2014 | 1.20p | 1.30p | 1.13p | 1.13p | 7928403 |
28/10/2014 | 1.25p | 1.25p | 1.09p | 1.20p | 90321 |
27/10/2014 | 1.25p | 1.29p | 1.10p | 1.25p | 12109 |
24/10/2014 | 1.25p | 1.25p | 1.10p | 1.25p | 200000 |
23/10/2014 | 1.25p | 1.34p | 1.10p | 1.25p | 354357 |
22/10/2014 | 1.25p | 1.32p | 1.10p | 1.25p | 173489 |
21/10/2014 | 1.13p | 1.40p | 1.10p | 1.25p | 1255663 |
20/10/2014 | 1.08p | 1.20p | 1.08p | 1.13p | 333472 |
17/10/2014 | 1.08p | 1.20p | 1.08p | 1.08p | 456736 |
16/10/2014 | 1.08p | 1.08p | 0.96p | 1.08p | 55115 |
15/10/2014 | 1.08p | 1.13p | 0.96p | 1.08p | 285911 |
14/10/2014 | 1.15p | 1.15p | 1.03p | 1.08p | 498668 |
13/10/2014 | 0.95p | 1.40p | 0.95p | 1.15p | 1845841 |
10/10/2014 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
09/10/2014 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
08/10/2014 | 0.95p | 1.09p | 0.87p | 0.95p | 85331 |
07/10/2014 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
06/10/2014 | 0.95p | 1.09p | 0.87p | 0.95p | 190000 |
03/10/2014 | 0.95p | 1.09p | 0.95p | 0.95p | 49913 |
02/10/2014 | 0.95p | 0.95p | 0.86p | 0.95p | 29612 |
01/10/2014 | 1.00p | 1.00p | 0.92p | 0.95p | 421000 |
30/09/2014 | 1.00p | 1.00p | 0.90p | 1.00p | 101200 |
29/09/2014 | 1.18p | 1.18p | 1.05p | 1.18p | 109376 |
26/09/2014 | 1.18p | 1.18p | 1.05p | 1.18p | 52000 |
25/09/2014 | 1.18p | 1.30p | 1.05p | 1.18p | 115388 |
24/09/2014 | 1.05p | 1.32p | 1.05p | 1.18p | 1800336 |
23/09/2014 | 1.05p | 1.15p | 0.90p | 1.05p | 461854 |
22/09/2014 | 1.05p | 1.18p | 0.90p | 1.05p | 575952 |
19/09/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
18/09/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 13500 |
17/09/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 10112 |
16/09/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 108000 |
15/09/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 45299 |
12/09/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 30000 |
11/09/2014 | 1.05p | 1.17p | 0.90p | 1.05p | 93491 |
10/09/2014 | 1.05p | 1.16p | 1.05p | 1.05p | 8168 |
09/09/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 10000 |
08/09/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
05/09/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 87527 |
04/09/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
03/09/2014 | 1.05p | 1.16p | 1.05p | 1.05p | 1500 |
02/09/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
01/09/2014 | 1.05p | 1.17p | 1.05p | 1.05p | 20940 |
29/08/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
28/08/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 133600 |
27/08/2014 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
26/08/2014 | 1.10p | 1.15p | 0.90p | 1.05p | 482800 |
22/08/2014 | 1.10p | 1.13p | 0.90p | 1.10p | 453155 |
21/08/2014 | 1.08p | 1.24p | 0.90p | 1.10p | 371944 |
20/08/2014 | 1.05p | 1.08p | 0.90p | 1.08p | 9000 |
19/08/2014 | 1.08p | 1.08p | 0.91p | 1.05p | 200000 |
18/08/2014 | 1.08p | 1.08p | 0.91p | 1.08p | 11799 |
15/08/2014 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
14/08/2014 | 1.10p | 1.10p | 0.91p | 1.08p | 309572 |
13/08/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 382662 |
12/08/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 28000 |
11/08/2014 | 1.10p | 1.10p | 0.99p | 1.10p | 28000 |
08/08/2014 | 1.10p | 1.10p | 0.98p | 1.10p | 129200 |
07/08/2014 | 1.15p | 1.15p | 1.06p | 1.10p | 3170 |
06/08/2014 | 1.15p | 1.15p | 1.06p | 1.15p | 34013 |
05/08/2014 | 1.15p | 1.15p | 1.06p | 1.15p | 0 |
04/08/2014 | 1.15p | 1.15p | 1.06p | 1.15p | 750000 |
01/08/2014 | 1.38p | 1.44p | 1.05p | 1.15p | 2392970 |
31/07/2014 | 1.10p | 1.48p | 1.10p | 1.38p | 3858327 |
30/07/2014 | 1.03p | 1.15p | 1.03p | 1.10p | 26895 |
29/07/2014 | 1.00p | 1.15p | 1.00p | 1.03p | 797000 |
28/07/2014 | 1.00p | 1.12p | 0.88p | 1.00p | 574800 |
25/07/2014 | 0.98p | 1.05p | 0.98p | 1.00p | 500000 |
24/07/2014 | 0.98p | 1.05p | 0.82p | 0.98p | 487100 |
23/07/2014 | 0.98p | 0.98p | 0.75p | 0.98p | 802500 |
22/07/2014 | 0.98p | 0.98p | 0.75p | 0.98p | 8455866 |
21/07/2014 | 0.95p | 1.03p | 0.75p | 0.95p | 8109100 |
18/07/2014 | 1.00p | 1.00p | 0.85p | 0.98p | 302900 |
17/07/2014 | 1.05p | 1.19p | 0.90p | 0.98p | 1460395 |
16/07/2014 | 1.05p | 1.05p | 0.90p | 1.05p | 24178 |
15/07/2014 | 1.18p | 1.18p | 0.90p | 1.05p | 720886 |
14/07/2014 | 1.18p | 1.35p | 1.11p | 1.18p | 31600 |
11/07/2014 | 1.18p | 1.35p | 1.18p | 1.18p | 174211 |
10/07/2014 | 1.18p | 1.30p | 1.03p | 1.18p | 369600 |
09/07/2014 | 1.13p | 1.30p | 1.08p | 1.18p | 105759 |
08/07/2014 | 1.13p | 1.24p | 1.13p | 1.13p | 200000 |
07/07/2014 | 1.05p | 1.22p | 0.95p | 1.13p | 568537 |
04/07/2014 | 0.95p | 1.17p | 0.95p | 1.05p | 542014 |
03/07/2014 | 0.95p | 0.99p | 0.95p | 0.95p | 94000 |
02/07/2014 | 0.95p | 1.03p | 0.87p | 0.95p | 244802 |
01/07/2014 | 0.93p | 0.95p | 0.93p | 0.95p | 30263 |
30/06/2014 | 1.35p | 1.35p | 0.90p | 0.93p | 1259192 |
27/06/2014 | 1.15p | 1.50p | 1.15p | 1.35p | 1874569 |
26/06/2014 | 1.05p | 1.30p | 1.05p | 1.15p | 247662 |
25/06/2014 | 1.05p | 1.10p | 1.00p | 1.05p | 110457 |
24/06/2014 | 1.10p | 1.20p | 0.98p | 1.05p | 375456 |
23/06/2014 | 0.85p | 1.20p | 0.80p | 1.10p | 992667 |
20/06/2014 | 0.85p | 0.90p | 0.80p | 0.85p | 410072 |
19/06/2014 | 0.85p | 0.85p | 0.85p | 0.85p | 82413 |
18/06/2014 | 0.88p | 0.88p | 0.85p | 0.85p | 315940 |
17/06/2014 | 0.88p | 0.88p | 0.85p | 0.88p | 150000 |
16/06/2014 | 0.88p | 0.88p | 0.86p | 0.88p | 200000 |
13/06/2014 | 0.90p | 0.90p | 0.85p | 0.88p | 199477 |
12/06/2014 | 0.90p | 0.90p | 0.85p | 0.90p | 106200 |
11/06/2014 | 0.90p | 0.90p | 0.85p | 0.90p | 254399 |
10/06/2014 | 0.90p | 0.90p | 0.86p | 0.90p | 115637 |
09/06/2014 | 0.90p | 0.93p | 0.85p | 0.90p | 716896 |
06/06/2014 | 0.98p | 0.98p | 0.80p | 0.90p | 2928079 |
05/06/2014 | 0.70p | 1.38p | 0.70p | 0.98p | 15493831 |
04/06/2014 | 0.50p | 0.80p | 0.49p | 0.70p | 2714515 |
03/06/2014 | 0.45p | 0.50p | 0.45p | 0.50p | 700000 |
02/06/2014 | 0.45p | 0.49p | 0.35p | 0.45p | 0 |
30/05/2014 | 0.45p | 0.49p | 0.35p | 0.45p | 204887 |
29/05/2014 | 0.50p | 0.50p | 0.41p | 0.45p | 160221 |
28/05/2014 | 0.50p | 0.50p | 0.49p | 0.50p | 500000 |
27/05/2014 | 0.53p | 0.53p | 0.41p | 0.50p | 236200 |
23/05/2014 | 0.53p | 0.53p | 0.45p | 0.53p | 0 |
22/05/2014 | 0.53p | 0.53p | 0.45p | 0.53p | 100000 |
21/05/2014 | 0.53p | 0.55p | 0.53p | 0.53p | 0 |
20/05/2014 | 0.53p | 0.55p | 0.53p | 0.53p | 7920 |
19/05/2014 | 0.53p | 0.53p | 0.45p | 0.53p | 148336 |
16/05/2014 | 0.53p | 0.53p | 0.48p | 0.53p | 36000 |
15/05/2014 | 0.53p | 0.55p | 0.48p | 0.53p | 83716 |
14/05/2014 | 0.53p | 0.55p | 0.53p | 0.53p | 40000 |
13/05/2014 | 0.53p | 0.53p | 0.48p | 0.53p | 23714 |
12/05/2014 | 0.53p | 0.55p | 0.48p | 0.50p | 50564 |
09/05/2014 | 0.50p | 0.53p | 0.48p | 0.50p | 30107 |
08/05/2014 | 0.53p | 0.56p | 0.47p | 0.53p | 275294 |
07/05/2014 | 0.50p | 0.53p | 0.45p | 0.53p | 40385 |
06/05/2014 | 0.60p | 0.60p | 0.46p | 0.53p | 200000 |
02/05/2014 | 0.60p | 0.62p | 0.60p | 0.60p | 158825 |
01/05/2014 | 0.60p | 0.60p | 0.50p | 0.60p | 0 |
30/04/2014 | 0.60p | 0.60p | 0.50p | 0.60p | 33600 |
29/04/2014 | 0.60p | 0.60p | 0.50p | 0.60p | 5600 |
28/04/2014 | 0.60p | 0.60p | 0.50p | 0.60p | 0 |
25/04/2014 | 0.60p | 0.60p | 0.50p | 0.60p | 50000 |
24/04/2014 | 0.60p | 0.60p | 0.53p | 0.60p | 0 |
23/04/2014 | 0.60p | 0.60p | 0.53p | 0.60p | 56000 |
22/04/2014 | 0.60p | 0.63p | 0.60p | 0.60p | 216234 |
17/04/2014 | 0.60p | 0.63p | 0.53p | 0.60p | 78400 |
16/04/2014 | 0.60p | 0.63p | 0.56p | 0.60p | 0 |
15/04/2014 | 0.60p | 0.63p | 0.56p | 0.60p | 64423 |
14/04/2014 | 0.60p | 0.63p | 0.51p | 0.60p | 0 |
11/04/2014 | 0.60p | 0.63p | 0.56p | 0.60p | 358914 |
10/04/2014 | 0.60p | 0.70p | 0.55p | 0.60p | 151802 |
09/04/2014 | 0.83p | 0.84p | 0.55p | 0.60p | 1357196 |
08/04/2014 | 0.55p | 0.88p | 0.50p | 0.83p | 4825302 |
07/04/2014 | 0.55p | 0.55p | 0.50p | 0.55p | 788832 |
04/04/2014 | 0.63p | 0.63p | 0.55p | 0.55p | 250000 |
03/04/2014 | 0.63p | 0.70p | 0.50p | 0.63p | 46500 |
02/04/2014 | 0.70p | 0.70p | 0.50p | 0.63p | 103500 |
01/04/2014 | 0.70p | 0.70p | 0.62p | 0.70p | 223000 |
31/03/2014 | 0.70p | 0.70p | 0.60p | 0.70p | 20000 |
28/03/2014 | 0.65p | 0.70p | 0.50p | 0.60p | 240278 |
27/03/2014 | 0.70p | 0.70p | 0.50p | 0.70p | 159966 |
26/03/2014 | 0.85p | 0.85p | 0.60p | 0.70p | 351308 |
25/03/2014 | 1.08p | 1.08p | 0.71p | 0.85p | 644104 |
24/03/2014 | 1.08p | 1.08p | 0.95p | 1.08p | 0 |
21/03/2014 | 1.08p | 1.08p | 0.95p | 1.08p | 1737 |
20/03/2014 | 1.08p | 1.08p | 0.95p | 1.08p | 24000 |
19/03/2014 | 1.08p | 1.08p | 0.95p | 1.08p | 0 |
18/03/2014 | 1.08p | 1.08p | 0.95p | 1.08p | 132465 |
17/03/2014 | 1.08p | 1.08p | 0.95p | 1.00p | 79800 |
14/03/2014 | 1.05p | 1.08p | 0.95p | 1.08p | 521054 |
13/03/2014 | 1.03p | 1.10p | 0.92p | 1.05p | 0 |
12/03/2014 | 1.05p | 1.10p | 0.92p | 1.03p | 508000 |
11/03/2014 | 1.10p | 1.10p | 0.92p | 1.05p | 281722 |
10/03/2014 | 1.05p | 1.10p | 1.00p | 1.05p | 105000 |
07/03/2014 | 1.10p | 1.10p | 1.00p | 1.05p | 794876 |
06/03/2014 | 1.10p | 1.10p | 1.00p | 1.10p | 20164 |
05/03/2014 | 1.20p | 1.20p | 0.96p | 1.10p | 250400 |
04/03/2014 | 1.20p | 1.20p | 1.00p | 1.20p | 449475 |
03/03/2014 | 1.20p | 1.20p | 1.05p | 1.20p | 93597 |
28/02/2014 | 1.20p | 1.20p | 1.10p | 1.20p | 62800 |
27/02/2014 | 1.20p | 1.20p | 1.10p | 1.20p | 138639 |
26/02/2014 | 1.20p | 1.20p | 1.10p | 1.20p | 137679 |
25/02/2014 | 1.20p | 1.20p | 1.10p | 1.20p | 25200 |
24/02/2014 | 1.20p | 1.20p | 1.10p | 1.20p | 126358 |
21/02/2014 | 1.20p | 1.23p | 1.10p | 1.20p | 129708 |
20/02/2014 | 1.30p | 1.30p | 1.01p | 1.23p | 1457220 |
19/02/2014 | 1.30p | 1.44p | 1.22p | 1.30p | 0 |
18/02/2014 | 1.28p | 1.44p | 1.22p | 1.30p | 4239589 |
17/02/2014 | 1.25p | 1.31p | 1.20p | 1.28p | 915563 |
14/02/2014 | 1.13p | 1.30p | 1.13p | 1.25p | 333590 |
13/02/2014 | 1.13p | 1.19p | 1.03p | 1.13p | 0 |
12/02/2014 | 1.15p | 1.19p | 1.03p | 1.13p | 573218 |
11/02/2014 | 1.15p | 1.15p | 1.08p | 1.15p | 283534 |
10/02/2014 | 1.13p | 1.20p | 1.03p | 1.15p | 230155 |
07/02/2014 | 1.05p | 1.15p | 1.03p | 1.10p | 479539 |
06/02/2014 | 1.15p | 1.15p | 1.00p | 1.05p | 530687 |
05/02/2014 | 1.28p | 1.28p | 0.95p | 1.15p | 900349 |
*Close Price adjusted for both dividends and splits