Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2015 | 3.66p | 3.85p | 3.66p | 3.75p | 12937 |
18/03/2015 | 3.80p | 3.80p | 3.66p | 3.75p | 4277 |
17/03/2015 | 3.80p | 3.84p | 3.64p | 3.75p | 3001 |
16/03/2015 | 3.60p | 3.80p | 3.60p | 3.70p | 2268 |
13/03/2015 | 3.80p | 3.80p | 3.70p | 3.70p | 7670 |
12/03/2015 | 3.78p | 3.78p | 3.70p | 3.70p | 400 |
11/03/2015 | 3.78p | 3.78p | 3.65p | 3.69p | 5561 |
10/03/2015 | 3.65p | 3.69p | 3.63p | 3.69p | 2000 |
09/03/2015 | 3.78p | 3.78p | 3.71p | 3.72p | 5164 |
06/03/2015 | 3.80p | 3.77p | 3.77p | 3.77p | 0 |
05/03/2015 | 3.80p | 3.88p | 3.71p | 3.77p | 7152 |
04/03/2015 | 3.49p | 3.57p | 3.49p | 3.57p | 1600 |
03/03/2015 | 3.49p | 3.57p | 3.49p | 3.57p | 1600 |
02/03/2015 | 3.57p | 3.57p | 3.46p | 3.57p | 3046 |
27/02/2015 | 3.46p | 3.57p | 3.57p | 3.57p | 0 |
26/02/2015 | 3.46p | 3.57p | 3.46p | 3.57p | 263 |
25/02/2015 | 3.60p | 3.60p | 3.48p | 3.59p | 892 |
24/02/2015 | 3.50p | 3.60p | 3.50p | 3.60p | 1210 |
23/02/2015 | 3.50p | 3.65p | 3.50p | 3.60p | 1524 |
20/02/2015 | 3.53p | 3.65p | 3.35p | 3.63p | 6290 |
19/02/2015 | 3.48p | 3.51p | 3.46p | 3.46p | 6617 |
18/02/2015 | 3.43p | 3.43p | 3.36p | 3.36p | 3750 |
17/02/2015 | 3.42p | 3.36p | 3.36p | 3.36p | 0 |
16/02/2015 | 3.42p | 3.42p | 3.36p | 3.36p | 1434 |
13/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
12/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
11/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
10/02/2015 | 3.24p | 3.36p | 3.36p | 3.36p | 0 |
09/02/2015 | 3.24p | 3.36p | 3.24p | 3.36p | 788 |
06/02/2015 | 3.40p | 3.40p | 3.36p | 3.36p | 100 |
05/02/2015 | 3.40p | 3.40p | 3.20p | 3.33p | 4088 |
04/02/2015 | 3.33p | 3.30p | 3.29p | 3.30p | 0 |
03/02/2015 | 3.33p | 3.32p | 3.29p | 3.29p | 0 |
02/02/2015 | 3.33p | 3.33p | 3.32p | 3.32p | 2 |
30/01/2015 | 3.40p | 3.40p | 3.32p | 3.32p | 590 |
29/01/2015 | 3.34p | 3.36p | 3.30p | 3.30p | 0 |
28/01/2015 | 3.34p | 3.39p | 3.34p | 3.36p | 4965 |
27/01/2015 | 3.35p | 3.48p | 3.35p | 3.39p | 7204 |
26/01/2015 | 3.38p | 3.45p | 3.38p | 3.38p | 5583 |
23/01/2015 | 3.36p | 3.36p | 3.29p | 3.29p | 195 |
22/01/2015 | 3.33p | 3.27p | 3.26p | 3.27p | 0 |
21/01/2015 | 3.33p | 3.33p | 3.26p | 3.26p | 480 |
20/01/2015 | 3.23p | 3.27p | 3.23p | 3.27p | 0 |
19/01/2015 | 3.34p | 3.34p | 3.20p | 3.27p | 4221 |
16/01/2015 | 3.34p | 3.34p | 3.27p | 3.27p | 788 |
15/01/2015 | 3.29p | 3.27p | 3.27p | 3.27p | 0 |
14/01/2015 | 3.29p | 3.27p | 3.27p | 3.27p | 0 |
13/01/2015 | 3.29p | 3.27p | 3.26p | 3.27p | 0 |
12/01/2015 | 3.29p | 3.26p | 3.25p | 3.26p | 0 |
09/01/2015 | 3.29p | 3.30p | 3.25p | 3.25p | 2632 |
08/01/2015 | 3.25p | 3.25p | 3.19p | 3.19p | 3737 |
07/01/2015 | 3.29p | 3.19p | 3.19p | 3.19p | 0 |
06/01/2015 | 3.29p | 3.29p | 3.19p | 3.19p | 8584 |
05/01/2015 | 3.20p | 3.29p | 3.19p | 3.19p | 696 |
02/01/2015 | 3.18p | 3.21p | 3.19p | 3.21p | 0 |
31/12/2014 | 3.18p | 3.20p | 3.18p | 3.19p | 2000 |
30/12/2014 | 3.12p | 3.12p | 3.09p | 3.09p | 2000 |
29/12/2014 | 3.12p | 3.26p | 3.12p | 3.22p | 0 |
24/12/2014 | 3.30p | 3.30p | 3.26p | 3.26p | 4091 |
23/12/2014 | 3.30p | 3.33p | 3.30p | 3.33p | 5951 |
22/12/2014 | 3.13p | 3.31p | 3.13p | 3.25p | 1263 |
19/12/2014 | 3.20p | 3.36p | 3.15p | 3.31p | 11063 |
18/12/2014 | 3.16p | 3.18p | 3.10p | 3.10p | 1070 |
17/12/2014 | 3.20p | 3.05p | 3.02p | 3.05p | 0 |
16/12/2014 | 3.20p | 3.02p | 3.02p | 3.02p | 0 |
15/12/2014 | 3.20p | 3.20p | 2.93p | 3.02p | 3524 |
12/12/2014 | 3.10p | 3.10p | 3.10p | 3.10p | 1432 |
11/12/2014 | 3.20p | 3.20p | 3.10p | 3.10p | 200 |
10/12/2014 | 3.12p | 3.13p | 3.00p | 3.10p | 3144 |
09/12/2014 | 3.20p | 3.20p | 3.10p | 3.10p | 3639 |
08/12/2014 | 3.15p | 3.15p | 3.10p | 3.10p | 1019 |
05/12/2014 | 3.00p | 3.10p | 3.00p | 3.10p | 1620 |
04/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
03/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
02/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
01/12/2014 | 2.90p | 3.10p | 3.10p | 3.10p | 0 |
28/11/2014 | 2.90p | 3.10p | 2.97p | 3.10p | 0 |
27/11/2014 | 2.90p | 2.97p | 2.90p | 2.97p | 1959 |
26/11/2014 | 2.95p | 2.99p | 2.95p | 2.97p | 4078 |
25/11/2014 | 2.95p | 3.18p | 2.95p | 2.99p | 1936 |
24/11/2014 | 3.06p | 3.07p | 3.06p | 3.07p | 4078 |
21/11/2014 | 3.05p | 3.07p | 3.07p | 3.07p | 0 |
20/11/2014 | 3.05p | 3.07p | 3.07p | 3.07p | 0 |
19/11/2014 | 3.05p | 3.07p | 3.00p | 3.07p | 9892 |
18/11/2014 | 3.20p | 3.07p | 3.07p | 3.07p | 0 |
17/11/2014 | 3.20p | 3.20p | 3.03p | 3.07p | 34 |
14/11/2014 | 3.00p | 3.03p | 2.97p | 3.03p | 0 |
13/11/2014 | 3.00p | 3.00p | 2.97p | 2.97p | 12000 |
12/11/2014 | 3.05p | 3.10p | 3.05p | 3.10p | 5140 |
11/11/2014 | 2.85p | 2.97p | 2.97p | 2.97p | 0 |
10/11/2014 | 2.85p | 2.97p | 2.90p | 2.97p | 0 |
07/11/2014 | 2.85p | 2.90p | 2.85p | 2.90p | 2000 |
06/11/2014 | 2.73p | 2.75p | 2.75p | 2.75p | 0 |
05/11/2014 | 2.73p | 2.75p | 2.73p | 2.75p | 2988 |
04/11/2014 | 2.75p | 2.78p | 2.78p | 2.78p | 0 |
03/11/2014 | 2.75p | 2.78p | 2.75p | 2.78p | 781 |
31/10/2014 | 2.80p | 2.80p | 2.78p | 2.78p | 150 |
30/10/2014 | 2.75p | 2.78p | 2.78p | 2.78p | 0 |
29/10/2014 | 2.75p | 2.78p | 2.75p | 2.78p | 500 |
28/10/2014 | 2.85p | 2.85p | 2.78p | 2.78p | 250 |
27/10/2014 | 2.63p | 2.78p | 2.74p | 2.78p | 0 |
24/10/2014 | 2.63p | 2.74p | 2.63p | 2.74p | 422 |
23/10/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 451 |
22/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
21/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
20/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
17/10/2014 | 2.70p | 2.74p | 2.74p | 2.74p | 0 |
16/10/2014 | 2.70p | 2.80p | 2.70p | 2.74p | 1798 |
15/10/2014 | 2.84p | 2.84p | 2.78p | 2.78p | 370 |
14/10/2014 | 2.63p | 2.74p | 2.63p | 2.74p | 1602 |
13/10/2014 | 2.75p | 2.98p | 2.68p | 2.74p | 4748 |
10/10/2014 | 2.80p | 2.87p | 2.86p | 2.86p | 0 |
09/10/2014 | 2.80p | 2.87p | 2.80p | 2.87p | 310 |
08/10/2014 | 2.84p | 2.87p | 2.84p | 2.87p | 1 |
07/10/2014 | 2.90p | 2.90p | 2.87p | 2.87p | 85 |
06/10/2014 | 2.79p | 2.87p | 2.87p | 2.87p | 0 |
03/10/2014 | 2.79p | 2.87p | 2.87p | 2.87p | 0 |
02/10/2014 | 2.79p | 2.87p | 2.87p | 2.87p | 0 |
01/10/2014 | 2.79p | 2.87p | 2.79p | 2.87p | 1490 |
30/09/2014 | 2.83p | 2.87p | 2.87p | 2.87p | 0 |
29/09/2014 | 2.83p | 2.87p | 2.87p | 2.87p | 0 |
26/09/2014 | 2.83p | 2.87p | 2.78p | 2.87p | 1031 |
25/09/2014 | 2.83p | 2.91p | 2.83p | 2.91p | 54 |
24/09/2014 | 2.85p | 2.91p | 2.91p | 2.91p | 0 |
23/09/2014 | 2.85p | 2.93p | 2.83p | 2.91p | 8887 |
22/09/2014 | 2.87p | 2.92p | 2.87p | 2.92p | 484 |
19/09/2014 | 2.88p | 2.91p | 2.85p | 2.91p | 729 |
18/09/2014 | 2.87p | 2.89p | 2.89p | 2.89p | 0 |
17/09/2014 | 2.87p | 2.89p | 2.89p | 2.89p | 0 |
16/09/2014 | 2.87p | 2.89p | 2.87p | 2.89p | 87 |
15/09/2014 | 2.84p | 2.87p | 2.84p | 2.87p | 84 |
12/09/2014 | 2.81p | 2.90p | 2.80p | 2.84p | 5500 |
11/09/2014 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
10/09/2014 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
09/09/2014 | 2.90p | 2.97p | 2.85p | 2.90p | 3423 |
08/09/2014 | 2.99p | 3.00p | 2.95p | 3.00p | 0 |
05/09/2014 | 2.99p | 2.99p | 2.85p | 2.95p | 3042 |
04/09/2014 | 2.99p | 3.00p | 2.98p | 3.00p | 2340 |
03/09/2014 | 3.00p | 3.01p | 2.92p | 3.01p | 21000 |
02/09/2014 | 3.00p | 3.00p | 2.92p | 2.92p | 150 |
01/09/2014 | 3.00p | 3.00p | 2.90p | 2.90p | 1332 |
29/08/2014 | 2.93p | 2.93p | 2.87p | 2.90p | 1170 |
28/08/2014 | 2.87p | 2.94p | 2.87p | 2.89p | 2660 |
27/08/2014 | 2.80p | 2.83p | 2.80p | 2.82p | 7748 |
26/08/2014 | 2.80p | 2.80p | 2.75p | 2.78p | 3175 |
22/08/2014 | 2.78p | 2.78p | 2.78p | 2.78p | 1868 |
21/08/2014 | 2.72p | 2.72p | 2.68p | 2.68p | 0 |
20/08/2014 | 2.72p | 2.72p | 2.72p | 2.72p | 1800 |
19/08/2014 | 2.69p | 2.70p | 2.68p | 2.69p | 16851 |
18/08/2014 | 2.78p | 2.78p | 2.68p | 2.68p | 2465 |
15/08/2014 | 2.58p | 2.68p | 2.58p | 2.68p | 0 |
14/08/2014 | 2.58p | 2.61p | 2.58p | 2.58p | 1112 |
13/08/2014 | 2.66p | 2.69p | 2.66p | 2.68p | 1553 |
12/08/2014 | 2.60p | 2.68p | 2.66p | 2.68p | 0 |
11/08/2014 | 2.60p | 2.66p | 2.60p | 2.66p | 0 |
08/08/2014 | 2.60p | 2.60p | 2.60p | 2.60p | 1132 |
07/08/2014 | 2.67p | 2.70p | 2.67p | 2.70p | 469 |
06/08/2014 | 2.70p | 2.71p | 2.70p | 2.70p | 7500 |
05/08/2014 | 2.80p | 2.80p | 2.60p | 2.71p | 7100 |
04/08/2014 | 2.70p | 2.70p | 2.66p | 2.70p | 0 |
01/08/2014 | 2.70p | 2.70p | 2.66p | 2.70p | 4180 |
31/07/2014 | 2.60p | 2.70p | 2.60p | 2.70p | 1000 |
30/07/2014 | 2.70p | 2.70p | 2.61p | 2.70p | 0 |
29/07/2014 | 2.70p | 2.70p | 2.61p | 2.67p | 1420 |
28/07/2014 | 2.70p | 2.70p | 2.60p | 2.70p | 1426 |
25/07/2014 | 2.58p | 2.60p | 2.58p | 2.60p | 3350 |
24/07/2014 | 2.59p | 2.62p | 2.50p | 2.60p | 822 |
23/07/2014 | 2.53p | 2.65p | 2.53p | 2.62p | 380 |
22/07/2014 | 2.65p | 2.65p | 2.60p | 2.65p | 23000 |
21/07/2014 | 2.71p | 2.77p | 2.71p | 2.77p | 2450 |
18/07/2014 | 2.69p | 2.80p | 2.68p | 2.75p | 1482 |
17/07/2014 | 2.69p | 2.80p | 2.69p | 2.80p | 0 |
16/07/2014 | 2.69p | 2.80p | 2.69p | 2.80p | 0 |
15/07/2014 | 2.69p | 2.80p | 2.69p | 2.80p | 35000 |
14/07/2014 | 2.70p | 2.93p | 2.70p | 2.80p | 6932 |
11/07/2014 | 2.80p | 2.85p | 2.80p | 2.82p | 224260 |
10/07/2014 | 2.80p | 2.82p | 2.80p | 2.82p | 1000 |
09/07/2014 | 2.75p | 2.84p | 2.75p | 2.84p | 21886 |
08/07/2014 | 2.75p | 2.85p | 2.75p | 2.85p | 2186 |
07/07/2014 | 2.83p | 2.87p | 2.83p | 2.86p | 0 |
04/07/2014 | 2.83p | 2.87p | 2.83p | 2.86p | 16264 |
03/07/2014 | 2.75p | 2.86p | 2.75p | 2.86p | 2680 |
02/07/2014 | 2.83p | 2.88p | 2.69p | 2.88p | 12000 |
01/07/2014 | 2.72p | 2.72p | 2.64p | 2.69p | 0 |
30/06/2014 | 2.72p | 2.72p | 2.64p | 2.69p | 0 |
27/06/2014 | 2.72p | 2.72p | 2.64p | 2.64p | 1652 |
26/06/2014 | 2.70p | 2.70p | 2.66p | 2.67p | 10228 |
25/06/2014 | 2.70p | 2.70p | 2.70p | 2.70p | 2000 |
24/06/2014 | 2.70p | 2.86p | 2.70p | 2.77p | 1000 |
23/06/2014 | 2.77p | 2.93p | 2.75p | 2.86p | 1903 |
20/06/2014 | 2.76p | 2.90p | 2.75p | 2.79p | 26441 |
19/06/2014 | 2.75p | 2.90p | 2.70p | 2.90p | 171228 |
18/06/2014 | 2.82p | 2.82p | 2.63p | 2.70p | 29364 |
17/06/2014 | 2.85p | 2.85p | 2.75p | 2.80p | 31241 |
16/06/2014 | 2.85p | 2.85p | 2.78p | 2.80p | 2776 |
13/06/2014 | 2.85p | 2.85p | 2.80p | 2.80p | 24179 |
12/06/2014 | 2.85p | 2.85p | 2.80p | 2.83p | 67705 |
11/06/2014 | 2.85p | 2.85p | 2.80p | 2.80p | 36 |
10/06/2014 | 2.85p | 28.63p | 2.85p | 2.85p | 98776 |
09/06/2014 | 2.95p | 2.95p | 2.78p | 2.86p | 820 |
*Close Price adjusted for both dividends and splits