Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/03/2014 | 1.45p | 1.48p | 1.36p | 1.38p | 5967140 |
03/03/2014 | 1.43p | 1.62p | 1.43p | 1.45p | 13524222 |
28/02/2014 | 1.30p | 1.45p | 1.27p | 1.43p | 3720558 |
27/02/2014 | 1.33p | 1.35p | 1.27p | 1.30p | 962286 |
26/02/2014 | 1.38p | 1.50p | 1.26p | 1.33p | 5345104 |
25/02/2014 | 1.35p | 1.43p | 1.30p | 1.38p | 9120661 |
24/02/2014 | 1.33p | 1.33p | 1.25p | 1.28p | 7848281 |
21/02/2014 | 1.33p | 1.33p | 1.25p | 1.33p | 1095219 |
20/02/2014 | 1.33p | 1.33p | 1.20p | 1.33p | 9112631 |
19/02/2014 | 1.33p | 1.33p | 1.20p | 1.33p | 1966334 |
18/02/2014 | 1.33p | 1.40p | 1.25p | 1.33p | 3661714 |
17/02/2014 | 1.35p | 1.35p | 1.21p | 1.33p | 5154279 |
14/02/2014 | 1.38p | 1.38p | 1.30p | 1.35p | 2321030 |
13/02/2014 | 1.58p | 1.58p | 1.35p | 1.38p | 6914615 |
12/02/2014 | 1.38p | 1.49p | 1.37p | 1.45p | 11816482 |
11/02/2014 | 1.45p | 1.45p | 1.33p | 1.38p | 2183052 |
10/02/2014 | 1.53p | 1.53p | 1.36p | 1.45p | 4863467 |
07/02/2014 | 1.50p | 1.55p | 1.47p | 1.53p | 5376444 |
06/02/2014 | 1.45p | 1.57p | 1.43p | 1.48p | 6730845 |
05/02/2014 | 1.45p | 1.47p | 1.41p | 1.45p | 2704294 |
04/02/2014 | 1.45p | 1.49p | 1.40p | 1.45p | 16737000 |
03/02/2014 | 1.28p | 1.55p | 1.28p | 1.45p | 29588486 |
31/01/2014 | 1.35p | 1.35p | 1.26p | 1.28p | 2507900 |
30/01/2014 | 1.35p | 1.39p | 1.24p | 1.35p | 4603193 |
29/01/2014 | 1.35p | 1.36p | 1.29p | 1.35p | 5919755 |
28/01/2014 | 1.36p | 1.40p | 1.30p | 1.35p | 13341824 |
27/01/2014 | 1.33p | 1.40p | 1.33p | 1.36p | 8427858 |
24/01/2014 | 1.38p | 1.40p | 1.27p | 1.33p | 3967568 |
23/01/2014 | 1.43p | 1.45p | 1.33p | 1.38p | 6096948 |
22/01/2014 | 1.43p | 1.64p | 1.18p | 1.43p | 48866316 |
21/01/2014 | 1.73p | 1.73p | 1.45p | 1.63p | 4992965 |
20/01/2014 | 1.95p | 2.10p | 1.60p | 1.73p | 7058297 |
17/01/2014 | 1.70p | 2.21p | 1.70p | 1.83p | 21727132 |
16/01/2014 | 1.40p | 1.88p | 1.31p | 1.70p | 36031684 |
15/01/2014 | 1.48p | 1.59p | 1.25p | 1.40p | 6316243 |
14/01/2014 | 1.23p | 1.59p | 1.22p | 1.48p | 36402584 |
13/01/2014 | 1.18p | 1.34p | 1.10p | 1.23p | 34256908 |
10/01/2014 | 1.18p | 1.19p | 1.10p | 1.16p | 11117496 |
09/01/2014 | 1.38p | 1.53p | 1.13p | 1.18p | 22081020 |
08/01/2014 | 2.38p | 2.73p | 1.50p | 1.53p | 7138243 |
07/01/2014 | 1.08p | 2.50p | 1.00p | 2.28p | 27446168 |
06/01/2014 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
03/01/2014 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
02/01/2014 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
31/12/2013 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
30/12/2013 | 0.98p | 0.98p | 0.98p | 0.98p | 10000 |
27/12/2013 | 0.98p | 1.07p | 0.95p | 0.98p | 0 |
24/12/2013 | 0.98p | 1.07p | 0.95p | 0.98p | 0 |
23/12/2013 | 1.07p | 1.07p | 0.95p | 0.98p | 605229 |
20/12/2013 | 1.07p | 1.09p | 1.07p | 1.07p | 360869 |
19/12/2013 | 1.07p | 1.07p | 1.01p | 1.07p | 0 |
18/12/2013 | 1.07p | 1.07p | 1.01p | 1.07p | 98619 |
17/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 200000 |
16/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 50000 |
13/12/2013 | 1.07p | 1.07p | 0.98p | 1.07p | 25000 |
12/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 0 |
11/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 0 |
10/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 0 |
09/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 0 |
06/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 0 |
05/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 73564 |
04/12/2013 | 1.07p | 1.07p | 1.00p | 1.07p | 105424 |
03/12/2013 | 1.04p | 1.07p | 1.00p | 1.07p | 83000 |
02/12/2013 | 1.04p | 1.07p | 1.04p | 1.04p | 50000 |
29/11/2013 | 1.09p | 1.09p | 0.98p | 1.04p | 10114 |
28/11/2013 | 1.04p | 1.04p | 0.98p | 1.04p | 200000 |
27/11/2013 | 1.04p | 1.07p | 1.04p | 1.04p | 100000 |
26/11/2013 | 0.99p | 1.07p | 0.99p | 1.04p | 415000 |
25/11/2013 | 0.94p | 1.04p | 0.92p | 0.99p | 2109467 |
22/11/2013 | 0.99p | 0.99p | 0.90p | 0.94p | 702489 |
21/11/2013 | 0.99p | 0.99p | 0.93p | 0.99p | 0 |
20/11/2013 | 0.94p | 0.99p | 0.93p | 0.99p | 1325114 |
19/11/2013 | 0.94p | 0.95p | 0.93p | 0.94p | 287017 |
18/11/2013 | 0.93p | 0.95p | 0.93p | 0.94p | 30000 |
15/11/2013 | 0.93p | 0.95p | 0.92p | 0.93p | 120000 |
14/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 8521 |
13/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 7000 |
12/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 0 |
11/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 46486 |
08/11/2013 | 0.93p | 0.93p | 0.93p | 0.93p | 100000 |
07/11/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 100000 |
06/11/2013 | 0.93p | 0.94p | 0.90p | 0.93p | 300000 |
05/11/2013 | 0.95p | 0.95p | 0.90p | 0.93p | 370000 |
04/11/2013 | 0.93p | 1.00p | 0.93p | 0.95p | 593866 |
01/11/2013 | 0.93p | 0.98p | 0.85p | 0.93p | 0 |
31/10/2013 | 0.98p | 0.98p | 0.85p | 0.93p | 461000 |
30/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
29/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
28/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
25/10/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 611743 |
24/10/2013 | 1.05p | 1.05p | 0.90p | 0.98p | 965000 |
23/10/2013 | 0.97p | 1.11p | 0.91p | 1.05p | 1848883 |
22/10/2013 | 0.95p | 0.99p | 0.92p | 0.97p | 300000 |
21/10/2013 | 0.95p | 0.99p | 0.95p | 0.95p | 76000 |
18/10/2013 | 0.95p | 0.95p | 0.91p | 0.95p | 0 |
17/10/2013 | 0.95p | 0.95p | 0.91p | 0.95p | 225577 |
16/10/2013 | 1.00p | 1.00p | 0.95p | 0.95p | 20000 |
15/10/2013 | 1.00p | 1.10p | 1.00p | 1.00p | 0 |
14/10/2013 | 1.00p | 1.10p | 1.00p | 1.00p | 0 |
11/10/2013 | 1.00p | 1.10p | 1.00p | 1.00p | 50000 |
10/10/2013 | 1.00p | 1.00p | 0.90p | 1.00p | 0 |
09/10/2013 | 1.00p | 1.00p | 0.90p | 1.00p | 24729 |
08/10/2013 | 1.00p | 1.06p | 0.90p | 1.00p | 0 |
07/10/2013 | 1.00p | 1.06p | 0.90p | 1.00p | 0 |
04/10/2013 | 1.00p | 1.06p | 0.90p | 1.00p | 510000 |
03/10/2013 | 1.00p | 1.00p | 0.91p | 1.00p | 176980 |
02/10/2013 | 1.00p | 1.00p | 0.91p | 1.00p | 18000 |
01/10/2013 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
30/09/2013 | 0.98p | 1.00p | 0.75p | 1.00p | 666950 |
27/09/2013 | 0.93p | 0.93p | 0.87p | 0.93p | 28787 |
26/09/2013 | 0.98p | 0.98p | 0.73p | 0.93p | 107389 |
25/09/2013 | 0.98p | 1.00p | 0.97p | 0.98p | 255270 |
24/09/2013 | 0.98p | 0.98p | 0.85p | 0.98p | 160080 |
23/09/2013 | 1.03p | 1.03p | 0.90p | 0.98p | 162323 |
20/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 0 |
19/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 33000 |
18/09/2013 | 1.03p | 1.03p | 0.95p | 1.03p | 243820 |
17/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 30792 |
16/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 0 |
13/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 0 |
12/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 170000 |
11/09/2013 | 1.03p | 1.03p | 1.00p | 1.03p | 25000 |
10/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 0 |
09/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 9900 |
06/09/2013 | 1.03p | 1.03p | 1.01p | 1.03p | 72899 |
05/09/2013 | 1.03p | 1.03p | 0.90p | 1.03p | 501900 |
04/09/2013 | 1.03p | 1.05p | 1.00p | 1.03p | 345067 |
03/09/2013 | 1.10p | 1.10p | 1.00p | 1.03p | 320634 |
02/09/2013 | 1.28p | 1.28p | 1.01p | 1.10p | 351910 |
30/08/2013 | 1.25p | 1.47p | 1.21p | 1.28p | 1490546 |
29/08/2013 | 1.55p | 2.30p | 1.05p | 1.23p | 5044373 |
28/08/2013 | 1.55p | 1.55p | 1.30p | 1.55p | 0 |
27/08/2013 | 1.53p | 1.55p | 1.30p | 1.55p | 10000 |
23/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 89539 |
22/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 0 |
21/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 0 |
20/08/2013 | 1.53p | 1.53p | 1.20p | 1.53p | 139587 |
19/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
16/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 10000 |
15/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
14/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 0 |
13/08/2013 | 1.53p | 1.53p | 1.30p | 1.53p | 41322 |
12/08/2013 | 1.50p | 1.53p | 1.35p | 1.53p | 125000 |
09/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 200000 |
08/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
07/08/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 143287 |
06/08/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
05/08/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 235927 |
02/08/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
01/08/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
31/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
30/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
29/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 0 |
26/07/2013 | 1.50p | 1.50p | 1.29p | 1.50p | 40000 |
25/07/2013 | 1.50p | 1.50p | 1.31p | 1.50p | 0 |
24/07/2013 | 1.50p | 1.50p | 1.31p | 1.50p | 3086 |
23/07/2013 | 1.55p | 1.55p | 1.30p | 1.50p | 155000 |
22/07/2013 | 1.43p | 1.55p | 1.40p | 1.55p | 17108 |
19/07/2013 | 1.50p | 1.50p | 1.40p | 1.43p | 185000 |
18/07/2013 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
17/07/2013 | 1.50p | 1.50p | 1.40p | 1.50p | 192920 |
16/07/2013 | 1.50p | 1.50p | 1.40p | 1.40p | 190000 |
15/07/2013 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
12/07/2013 | 1.50p | 1.50p | 1.45p | 1.50p | 65205 |
11/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
10/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
09/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 0 |
08/07/2013 | 1.50p | 1.50p | 1.35p | 1.50p | 350000 |
05/07/2013 | 1.58p | 1.58p | 1.40p | 1.50p | 250000 |
04/07/2013 | 1.58p | 1.58p | 1.25p | 1.58p | 482000 |
03/07/2013 | 1.58p | 1.63p | 1.50p | 1.58p | 50000 |
02/07/2013 | 1.58p | 1.63p | 1.50p | 1.58p | 0 |
01/07/2013 | 1.63p | 1.63p | 1.50p | 1.58p | 87000 |
28/06/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 4000 |
27/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
26/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
25/06/2013 | 1.63p | 1.68p | 1.35p | 1.63p | 0 |
24/06/2013 | 1.68p | 1.68p | 1.35p | 1.63p | 251015 |
21/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
20/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 15000 |
19/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
18/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 50000 |
17/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 101153 |
14/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 12500 |
13/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
12/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 20000 |
11/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
10/06/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 14000 |
07/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
06/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 52000 |
05/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 0 |
04/06/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 275000 |
03/06/2013 | 1.68p | 1.68p | 1.47p | 1.68p | 0 |
31/05/2013 | 1.68p | 1.68p | 1.47p | 1.68p | 127090 |
30/05/2013 | 1.68p | 1.68p | 1.60p | 1.68p | 20000 |
29/05/2013 | 1.68p | 1.68p | 1.50p | 1.68p | 0 |
28/05/2013 | 1.68p | 1.68p | 1.50p | 1.68p | 165000 |
24/05/2013 | 1.73p | 1.73p | 1.68p | 1.68p | 138047 |
23/05/2013 | 1.73p | 1.73p | 1.70p | 1.73p | 2109 |
22/05/2013 | 1.75p | 1.75p | 1.65p | 1.73p | 94000 |
*Close Price adjusted for both dividends and splits