Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/09/2015 | 0.78p | 1.51p | 0.78p | 1.27p | 4732252 |
07/09/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
04/09/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
03/09/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
02/09/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
01/09/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
28/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
27/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
26/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
25/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
24/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
21/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
20/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
19/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
18/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
17/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
14/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
13/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
12/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
11/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
10/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
07/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
06/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
05/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
04/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
03/08/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
31/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
30/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
29/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
28/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
27/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
24/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
23/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
22/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
21/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
20/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
17/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
16/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
15/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
14/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
13/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
10/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
09/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
08/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
07/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
06/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
03/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
02/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
01/07/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
30/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
29/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
26/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
25/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
24/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
23/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
22/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
19/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
18/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
17/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
16/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
15/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
12/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
11/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
10/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
09/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
08/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
05/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
04/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
03/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
02/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
01/06/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
29/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
28/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
27/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
26/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
22/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
21/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
20/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
19/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
18/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
15/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
14/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
13/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
12/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
11/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
08/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
07/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
06/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
05/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
01/05/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
30/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
29/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
28/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
27/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
24/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
23/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
22/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
21/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
20/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
17/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
16/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
15/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
14/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
13/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
10/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
09/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
08/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
07/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
02/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
01/04/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
31/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
30/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
27/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
26/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
25/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
24/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
23/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
20/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
19/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
18/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
17/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
16/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
13/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
12/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
11/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
10/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
09/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
06/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
05/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
04/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
03/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
02/03/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
27/02/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
26/02/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
25/02/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
24/02/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
23/02/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
20/02/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
19/02/2015 | 0.76p | 0.78p | 0.78p | 0.76p | 0 |
18/02/2015 | 0.76p | 0.78p | 0.76p | 0.76p | 0 |
17/02/2015 | 0.76p | 0.78p | 0.76p | 0.76p | 0 |
16/02/2015 | 0.76p | 0.76p | 0.76p | 0.76p | 0 |
13/02/2015 | 0.71p | 0.81p | 0.61p | 0.76p | 532630 |
12/02/2015 | 0.67p | 0.81p | 0.60p | 0.71p | 555792 |
11/02/2015 | 0.62p | 0.74p | 0.52p | 0.67p | 1274424 |
10/02/2015 | 0.62p | 0.62p | 0.52p | 0.62p | 5942 |
09/02/2015 | 0.62p | 0.72p | 0.52p | 0.62p | 215984 |
06/02/2015 | 0.62p | 0.62p | 0.53p | 0.62p | 488638 |
05/02/2015 | 0.58p | 0.64p | 0.52p | 0.62p | 421183 |
04/02/2015 | 0.55p | 0.60p | 0.51p | 0.55p | 762040 |
03/02/2015 | 0.60p | 0.60p | 0.51p | 0.55p | 225466 |
02/02/2015 | 0.58p | 0.64p | 0.46p | 0.60p | 1726018 |
30/01/2015 | 0.58p | 0.58p | 0.52p | 0.58p | 199689 |
29/01/2015 | 0.67p | 0.67p | 0.52p | 0.58p | 254961 |
28/01/2015 | 0.55p | 0.78p | 0.51p | 0.67p | 1532863 |
27/01/2015 | 0.55p | 0.55p | 0.51p | 0.55p | 317449 |
26/01/2015 | 0.69p | 0.69p | 0.49p | 0.55p | 1882270 |
23/01/2015 | 1.17p | 1.17p | 0.47p | 0.69p | 7558851 |
22/01/2015 | 1.27p | 1.27p | 1.15p | 1.27p | 108696 |
21/01/2015 | 1.27p | 1.32p | 1.27p | 1.27p | 22767 |
20/01/2015 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
19/01/2015 | 1.27p | 1.27p | 1.15p | 1.27p | 19565 |
16/01/2015 | 1.27p | 1.27p | 1.15p | 1.27p | 5435 |
15/01/2015 | 1.27p | 1.27p | 1.15p | 1.27p | 2116 |
14/01/2015 | 1.31p | 1.37p | 1.15p | 1.27p | 58649 |
13/01/2015 | 1.38p | 1.38p | 1.20p | 1.31p | 73067 |
12/01/2015 | 1.38p | 1.46p | 1.24p | 1.38p | 30435 |
09/01/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
08/01/2015 | 1.38p | 1.38p | 1.29p | 1.38p | 108696 |
07/01/2015 | 1.50p | 1.50p | 1.24p | 1.38p | 205676 |
06/01/2015 | 1.52p | 1.64p | 1.43p | 1.50p | 125890 |
05/01/2015 | 1.52p | 1.64p | 1.52p | 1.52p | 309850 |
02/01/2015 | 1.24p | 1.84p | 1.24p | 1.52p | 1991318 |
31/12/2014 | 1.24p | 1.24p | 1.24p | 1.24p | 0 |
30/12/2014 | 1.29p | 1.38p | 1.01p | 1.24p | 1781658 |
29/12/2014 | 1.29p | 1.38p | 1.29p | 1.29p | 4020511 |
24/12/2014 | 1.29p | 1.29p | 1.29p | 1.29p | 0 |
23/12/2014 | 1.33p | 1.43p | 1.20p | 1.29p | 25726 |
22/12/2014 | 1.43p | 1.43p | 1.29p | 1.29p | 86957 |
19/12/2014 | 1.47p | 1.61p | 1.38p | 1.43p | 48913 |
18/12/2014 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
17/12/2014 | 1.63p | 1.63p | 1.38p | 1.47p | 305593 |
16/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
15/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 86957 |
12/12/2014 | 1.63p | 1.63p | 1.61p | 1.63p | 0 |
11/12/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 86957 |
10/12/2014 | 1.70p | 1.70p | 1.56p | 1.63p | 138804 |
09/12/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
08/12/2014 | 1.73p | 1.79p | 1.70p | 1.70p | 0 |
05/12/2014 | 1.73p | 1.79p | 1.47p | 1.73p | 169997 |
04/12/2014 | 1.77p | 1.77p | 1.61p | 1.73p | 123913 |
03/12/2014 | 1.77p | 1.77p | 1.66p | 1.77p | 88270 |
02/12/2014 | 2.02p | 2.02p | 1.75p | 1.77p | 233314 |
01/12/2014 | 1.75p | 2.48p | 1.75p | 2.02p | 1551590 |
28/11/2014 | 1.47p | 1.84p | 1.47p | 1.75p | 2157589 |
27/11/2014 | 1.47p | 1.47p | 1.47p | 1.47p | 0 |
26/11/2014 | 1.47p | 1.51p | 1.47p | 1.47p | 27174 |
25/11/2014 | 1.43p | 1.56p | 1.33p | 1.47p | 211097 |
24/11/2014 | 1.47p | 1.47p | 1.29p | 1.43p | 163043 |
21/11/2014 | 1.47p | 1.47p | 1.38p | 1.47p | 27174 |
*Close Price adjusted for both dividends and splits