Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/12/2014 | 0.55p | 0.57p | 0.54p | 0.55p | 1728383 |
15/12/2014 | 0.57p | 0.57p | 0.55p | 0.55p | 1580573 |
12/12/2014 | 0.56p | 0.58p | 0.53p | 0.57p | 5393765 |
11/12/2014 | 0.63p | 0.63p | 0.55p | 0.56p | 858621 |
10/12/2014 | 0.63p | 0.63p | 0.60p | 0.63p | 96388 |
09/12/2014 | 0.63p | 0.63p | 0.59p | 0.63p | 2391021 |
08/12/2014 | 0.63p | 0.63p | 0.59p | 0.63p | 2584961 |
05/12/2014 | 0.67p | 0.67p | 0.60p | 0.63p | 1630556 |
04/12/2014 | 0.68p | 0.68p | 0.61p | 0.67p | 658282 |
03/12/2014 | 0.68p | 0.68p | 0.65p | 0.68p | 378903 |
02/12/2014 | 0.68p | 0.68p | 0.60p | 0.68p | 915384 |
01/12/2014 | 0.68p | 0.68p | 0.62p | 0.68p | 955000 |
28/11/2014 | 0.68p | 0.70p | 0.64p | 0.68p | 1937587 |
27/11/2014 | 0.69p | 0.69p | 0.66p | 0.68p | 179292 |
26/11/2014 | 0.72p | 0.73p | 0.67p | 0.69p | 3671901 |
25/11/2014 | 0.77p | 0.77p | 0.70p | 0.72p | 5104124 |
24/11/2014 | 0.77p | 0.80p | 0.73p | 0.77p | 590000 |
21/11/2014 | 0.77p | 0.77p | 0.73p | 0.77p | 1688380 |
20/11/2014 | 0.76p | 0.77p | 0.74p | 0.77p | 354019 |
19/11/2014 | 0.73p | 0.76p | 0.71p | 0.76p | 3548904 |
18/11/2014 | 0.69p | 0.75p | 0.67p | 0.75p | 6465007 |
17/11/2014 | 0.68p | 0.70p | 0.67p | 0.69p | 1048036 |
14/11/2014 | 0.74p | 0.74p | 0.67p | 0.68p | 958116 |
13/11/2014 | 0.79p | 0.79p | 0.72p | 0.74p | 5916853 |
12/11/2014 | 0.69p | 0.74p | 0.68p | 0.73p | 2345808 |
11/11/2014 | 0.76p | 0.76p | 0.66p | 0.69p | 3562667 |
10/11/2014 | 0.83p | 0.83p | 0.75p | 0.76p | 2734746 |
07/11/2014 | 0.86p | 0.86p | 0.80p | 0.83p | 1376225 |
06/11/2014 | 0.82p | 0.87p | 0.81p | 0.86p | 1797593 |
05/11/2014 | 0.81p | 0.87p | 0.80p | 0.82p | 4471572 |
04/11/2014 | 1.03p | 1.03p | 0.78p | 0.81p | 30447384 |
03/11/2014 | 1.68p | 1.92p | 0.90p | 1.25p | 55722916 |
31/10/2014 | 1.54p | 1.69p | 1.47p | 1.67p | 8567525 |
30/10/2014 | 1.56p | 1.57p | 1.47p | 1.54p | 7242461 |
29/10/2014 | 1.66p | 1.68p | 1.55p | 1.56p | 4665020 |
28/10/2014 | 1.70p | 1.70p | 1.53p | 1.66p | 7507987 |
27/10/2014 | 1.80p | 1.85p | 1.62p | 1.70p | 20306124 |
24/10/2014 | 1.58p | 1.75p | 1.51p | 1.74p | 13396638 |
23/10/2014 | 1.39p | 1.72p | 1.35p | 1.58p | 18837544 |
22/10/2014 | 1.26p | 1.47p | 1.25p | 1.40p | 20907864 |
21/10/2014 | 1.16p | 1.29p | 1.14p | 1.25p | 5163012 |
20/10/2014 | 1.08p | 1.25p | 1.08p | 1.16p | 11254802 |
17/10/2014 | 1.10p | 1.14p | 1.04p | 1.08p | 3597322 |
16/10/2014 | 0.99p | 1.15p | 0.99p | 1.10p | 6029265 |
15/10/2014 | 0.94p | 1.08p | 0.93p | 0.99p | 5952556 |
14/10/2014 | 0.94p | 0.94p | 0.88p | 0.94p | 1807905 |
13/10/2014 | 0.98p | 0.98p | 0.92p | 0.94p | 615916 |
10/10/2014 | 1.01p | 1.01p | 0.95p | 0.98p | 946403 |
09/10/2014 | 1.04p | 1.05p | 0.97p | 1.02p | 5602266 |
08/10/2014 | 1.08p | 1.08p | 1.00p | 1.04p | 1597402 |
07/10/2014 | 1.11p | 1.15p | 1.00p | 1.04p | 5531910 |
06/10/2014 | 1.23p | 1.30p | 1.08p | 1.10p | 7446424 |
03/10/2014 | 1.05p | 1.23p | 1.02p | 1.19p | 2443239 |
02/10/2014 | 0.99p | 1.10p | 0.96p | 1.08p | 4194970 |
01/10/2014 | 1.13p | 1.20p | 1.00p | 1.06p | 5149812 |
30/09/2014 | 1.03p | 1.30p | 0.99p | 1.08p | 13940455 |
29/09/2014 | 1.00p | 1.06p | 0.92p | 1.00p | 9120842 |
26/09/2014 | 0.74p | 1.10p | 0.74p | 1.01p | 27232532 |
25/09/2014 | 0.79p | 0.80p | 0.75p | 0.77p | 1493540 |
24/09/2014 | 0.79p | 0.88p | 0.71p | 0.79p | 7154467 |
23/09/2014 | 0.69p | 0.86p | 0.69p | 0.82p | 8553804 |
22/09/2014 | 0.70p | 0.70p | 0.67p | 0.69p | 874580 |
19/09/2014 | 0.67p | 0.71p | 0.66p | 0.70p | 4303607 |
18/09/2014 | 0.64p | 0.70p | 0.62p | 0.67p | 2863894 |
17/09/2014 | 0.63p | 0.63p | 0.62p | 0.63p | 304000 |
16/09/2014 | 0.63p | 0.65p | 0.61p | 0.63p | 1238170 |
15/09/2014 | 0.68p | 0.75p | 0.61p | 0.63p | 7347787 |
12/09/2014 | 0.60p | 0.78p | 0.60p | 0.63p | 14183114 |
11/09/2014 | 0.57p | 0.61p | 0.55p | 0.60p | 2841373 |
10/09/2014 | 0.58p | 0.58p | 0.55p | 0.57p | 2665183 |
09/09/2014 | 0.58p | 0.59p | 0.55p | 0.58p | 314210 |
08/09/2014 | 0.58p | 0.60p | 0.56p | 0.58p | 2098619 |
05/09/2014 | 0.59p | 0.59p | 0.55p | 0.58p | 2432789 |
04/09/2014 | 0.63p | 0.63p | 0.57p | 0.59p | 1603323 |
03/09/2014 | 0.63p | 0.65p | 0.60p | 0.63p | 866432 |
02/09/2014 | 0.62p | 0.63p | 0.56p | 0.63p | 3575922 |
01/09/2014 | 0.62p | 0.70p | 0.60p | 0.62p | 2258027 |
29/08/2014 | 0.59p | 0.62p | 0.58p | 0.61p | 1276176 |
28/08/2014 | 0.55p | 0.62p | 0.53p | 0.59p | 3005824 |
27/08/2014 | 0.56p | 0.58p | 0.54p | 0.55p | 2352176 |
26/08/2014 | 0.58p | 0.58p | 0.55p | 0.56p | 468446 |
22/08/2014 | 0.56p | 0.58p | 0.54p | 0.58p | 2120000 |
21/08/2014 | 0.55p | 0.56p | 0.54p | 0.56p | 961000 |
20/08/2014 | 0.55p | 0.55p | 0.54p | 0.55p | 200000 |
19/08/2014 | 0.59p | 0.59p | 0.52p | 0.57p | 1597046 |
18/08/2014 | 0.61p | 0.61p | 0.58p | 0.59p | 1372034 |
15/08/2014 | 0.61p | 0.61p | 0.60p | 0.61p | 360260 |
14/08/2014 | 0.61p | 0.61p | 0.56p | 0.61p | 626642 |
13/08/2014 | 0.61p | 0.61p | 0.61p | 0.61p | 0 |
12/08/2014 | 0.61p | 0.61p | 0.60p | 0.61p | 80543 |
11/08/2014 | 0.61p | 0.61p | 0.60p | 0.61p | 7948 |
08/08/2014 | 0.62p | 0.62p | 0.59p | 0.61p | 644301 |
07/08/2014 | 0.62p | 0.64p | 0.60p | 0.62p | 2502256 |
06/08/2014 | 0.64p | 0.64p | 0.60p | 0.62p | 4945797 |
05/08/2014 | 0.64p | 0.64p | 0.63p | 0.64p | 1016420 |
04/08/2014 | 0.64p | 0.64p | 0.62p | 0.64p | 1003151 |
01/08/2014 | 0.64p | 0.64p | 0.61p | 0.64p | 435872 |
31/07/2014 | 0.67p | 0.67p | 0.60p | 0.64p | 785000 |
30/07/2014 | 0.68p | 0.68p | 0.60p | 0.67p | 1247182 |
29/07/2014 | 0.68p | 0.68p | 0.62p | 0.68p | 6076508 |
28/07/2014 | 0.64p | 0.67p | 0.62p | 0.67p | 2280426 |
25/07/2014 | 0.65p | 0.65p | 0.62p | 0.64p | 799540 |
24/07/2014 | 0.62p | 0.65p | 0.62p | 0.65p | 2593075 |
23/07/2014 | 0.67p | 0.67p | 0.59p | 0.62p | 2073076 |
22/07/2014 | 0.67p | 0.67p | 0.63p | 0.67p | 1424509 |
21/07/2014 | 0.68p | 0.68p | 0.65p | 0.67p | 834583 |
18/07/2014 | 0.69p | 0.69p | 0.67p | 0.68p | 500000 |
17/07/2014 | 0.73p | 0.73p | 0.68p | 0.69p | 890738 |
16/07/2014 | 0.72p | 0.73p | 0.70p | 0.73p | 729138 |
15/07/2014 | 0.73p | 0.73p | 0.72p | 0.72p | 317265 |
14/07/2014 | 0.63p | 0.75p | 0.62p | 0.73p | 5661356 |
11/07/2014 | 0.63p | 0.64p | 0.60p | 0.63p | 1130761 |
10/07/2014 | 0.64p | 0.64p | 0.60p | 0.63p | 495226 |
09/07/2014 | 0.65p | 0.66p | 0.60p | 0.64p | 2685987 |
08/07/2014 | 0.62p | 0.69p | 0.61p | 0.65p | 6446938 |
07/07/2014 | 0.62p | 0.62p | 0.61p | 0.62p | 580464 |
04/07/2014 | 0.62p | 0.62p | 0.60p | 0.62p | 215906 |
03/07/2014 | 0.62p | 0.63p | 0.60p | 0.62p | 0 |
02/07/2014 | 0.62p | 0.63p | 0.60p | 0.62p | 2926419 |
01/07/2014 | 0.62p | 0.62p | 0.60p | 0.62p | 662886 |
30/06/2014 | 0.64p | 0.64p | 0.60p | 0.62p | 1070338 |
27/06/2014 | 0.64p | 0.64p | 0.62p | 0.64p | 636538 |
26/06/2014 | 0.63p | 0.64p | 0.61p | 0.64p | 2534111 |
25/06/2014 | 0.64p | 0.64p | 0.56p | 0.63p | 6026127 |
24/06/2014 | 0.71p | 0.71p | 0.60p | 0.64p | 6512571 |
23/06/2014 | 0.71p | 0.71p | 0.70p | 0.71p | 732515 |
20/06/2014 | 0.75p | 0.75p | 0.70p | 0.71p | 2032559 |
19/06/2014 | 0.75p | 0.75p | 0.74p | 0.75p | 1275135 |
18/06/2014 | 0.71p | 0.78p | 0.71p | 0.75p | 6327002 |
17/06/2014 | 0.79p | 0.79p | 0.71p | 0.71p | 2648405 |
16/06/2014 | 0.83p | 0.83p | 0.78p | 0.79p | 1577581 |
13/06/2014 | 0.86p | 0.86p | 0.71p | 0.83p | 14328240 |
12/06/2014 | 0.93p | 0.94p | 0.85p | 0.89p | 5858375 |
11/06/2014 | 0.96p | 1.00p | 0.93p | 0.93p | 7418565 |
10/06/2014 | 0.96p | 1.06p | 0.95p | 0.96p | 8505138 |
09/06/2014 | 1.37p | 1.37p | 0.96p | 0.96p | 24796514 |
06/06/2014 | 1.24p | 1.40p | 1.24p | 1.33p | 5413570 |
05/06/2014 | 1.26p | 1.33p | 1.23p | 1.24p | 5414975 |
04/06/2014 | 1.13p | 1.30p | 1.13p | 1.26p | 10104845 |
03/06/2014 | 1.11p | 1.16p | 1.04p | 1.13p | 3047833 |
02/06/2014 | 1.08p | 1.12p | 1.02p | 1.11p | 3125488 |
30/05/2014 | 1.04p | 1.15p | 1.03p | 1.08p | 4020357 |
29/05/2014 | 1.09p | 1.09p | 1.02p | 1.04p | 988976 |
28/05/2014 | 1.08p | 1.10p | 1.03p | 1.09p | 2464967 |
27/05/2014 | 1.08p | 1.08p | 1.05p | 1.08p | 1571636 |
23/05/2014 | 1.04p | 1.10p | 0.99p | 1.08p | 3139762 |
22/05/2014 | 1.11p | 1.11p | 1.04p | 1.04p | 1301729 |
21/05/2014 | 1.08p | 1.11p | 1.02p | 1.11p | 1459109 |
20/05/2014 | 1.09p | 1.09p | 1.05p | 1.08p | 715000 |
19/05/2014 | 1.11p | 1.11p | 1.05p | 1.07p | 478733 |
16/05/2014 | 1.04p | 1.18p | 1.04p | 1.11p | 8518591 |
15/05/2014 | 1.09p | 1.10p | 1.03p | 1.04p | 810823 |
14/05/2014 | 1.15p | 1.15p | 1.04p | 1.09p | 5868512 |
13/05/2014 | 1.24p | 1.24p | 1.11p | 1.15p | 2096441 |
12/05/2014 | 1.43p | 1.47p | 1.14p | 1.24p | 5462067 |
09/05/2014 | 1.15p | 1.41p | 1.15p | 1.36p | 14299798 |
08/05/2014 | 1.09p | 1.18p | 1.07p | 1.15p | 4238281 |
07/05/2014 | 1.08p | 1.17p | 0.98p | 1.07p | 7604864 |
06/05/2014 | 1.05p | 1.13p | 1.02p | 1.08p | 3856306 |
02/05/2014 | 0.96p | 1.14p | 0.94p | 1.05p | 5906099 |
01/05/2014 | 0.93p | 0.98p | 0.92p | 0.96p | 838631 |
30/04/2014 | 0.95p | 0.95p | 0.91p | 0.93p | 953304 |
29/04/2014 | 0.99p | 1.02p | 0.91p | 1.00p | 2500604 |
28/04/2014 | 1.00p | 1.00p | 0.96p | 0.99p | 1274084 |
25/04/2014 | 1.00p | 1.02p | 0.96p | 1.00p | 651860 |
24/04/2014 | 1.00p | 1.00p | 0.97p | 1.00p | 2099799 |
23/04/2014 | 1.03p | 1.03p | 0.97p | 1.00p | 409657 |
22/04/2014 | 1.07p | 1.08p | 1.01p | 1.03p | 3150105 |
17/04/2014 | 0.98p | 1.14p | 0.96p | 1.05p | 2062070 |
16/04/2014 | 0.95p | 0.99p | 0.95p | 0.98p | 1849231 |
15/04/2014 | 0.99p | 0.99p | 0.93p | 0.95p | 1911695 |
14/04/2014 | 1.03p | 1.03p | 0.96p | 0.99p | 1734623 |
11/04/2014 | 1.03p | 1.03p | 0.98p | 1.03p | 233993 |
10/04/2014 | 1.03p | 1.03p | 0.98p | 1.03p | 1742090 |
09/04/2014 | 1.04p | 1.04p | 0.97p | 1.03p | 2424137 |
08/04/2014 | 1.04p | 1.04p | 0.95p | 1.04p | 1804060 |
07/04/2014 | 1.09p | 1.17p | 1.00p | 1.04p | 7356376 |
04/04/2014 | 1.08p | 1.15p | 1.08p | 1.09p | 200000 |
03/04/2014 | 1.03p | 1.08p | 0.97p | 1.08p | 2813013 |
02/04/2014 | 0.98p | 1.10p | 0.97p | 1.03p | 3945882 |
01/04/2014 | 1.03p | 1.05p | 0.95p | 0.98p | 1199596 |
31/03/2014 | 1.07p | 1.07p | 0.97p | 1.05p | 5372634 |
28/03/2014 | 1.11p | 1.11p | 1.00p | 1.07p | 5593719 |
27/03/2014 | 1.19p | 1.19p | 1.08p | 1.11p | 1740528 |
26/03/2014 | 1.22p | 1.22p | 1.07p | 1.19p | 730634 |
25/03/2014 | 1.05p | 1.22p | 1.05p | 1.22p | 2713318 |
24/03/2014 | 1.19p | 1.19p | 1.08p | 1.09p | 4553774 |
21/03/2014 | 1.22p | 1.22p | 1.18p | 1.19p | 544105 |
20/03/2014 | 1.18p | 1.22p | 1.18p | 1.22p | 3355924 |
19/03/2014 | 1.16p | 1.19p | 1.16p | 1.18p | 4011703 |
18/03/2014 | 1.26p | 1.27p | 1.15p | 1.16p | 4758409 |
17/03/2014 | 1.25p | 1.40p | 1.25p | 1.26p | 5550804 |
14/03/2014 | 1.30p | 1.35p | 1.25p | 1.25p | 2427996 |
13/03/2014 | 1.38p | 1.38p | 1.27p | 1.30p | 944495 |
12/03/2014 | 1.38p | 1.38p | 1.31p | 1.38p | 444578 |
11/03/2014 | 1.38p | 1.39p | 1.24p | 1.38p | 1932030 |
10/03/2014 | 1.28p | 1.45p | 1.26p | 1.38p | 3248329 |
07/03/2014 | 1.35p | 1.35p | 1.25p | 1.28p | 3719650 |
06/03/2014 | 1.55p | 1.58p | 1.32p | 1.35p | 13796195 |
05/03/2014 | 1.38p | 1.40p | 1.33p | 1.36p | 5956768 |
*Close Price adjusted for both dividends and splits