Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/05/2014 | 2.90p | 2.90p | 2.83p | 2.84p | 5510 |
29/05/2014 | 2.85p | 2.85p | 2.75p | 2.85p | 710 |
28/05/2014 | 2.95p | 2.95p | 2.80p | 2.85p | 2120 |
27/05/2014 | 2.85p | 2.85p | 2.80p | 2.80p | 3040 |
23/05/2014 | 2.82p | 2.84p | 2.82p | 2.83p | 11100 |
22/05/2014 | 2.82p | 2.86p | 2.75p | 2.86p | 3960 |
21/05/2014 | 2.75p | 2.80p | 2.75p | 2.75p | 5630 |
20/05/2014 | 2.78p | 2.79p | 2.70p | 2.70p | 14740 |
19/05/2014 | 2.80p | 2.94p | 2.78p | 2.78p | 6940 |
16/05/2014 | 2.94p | 2.94p | 2.84p | 2.87p | 0 |
15/05/2014 | 2.94p | 2.94p | 2.84p | 2.87p | 210 |
14/05/2014 | 2.80p | 2.84p | 2.80p | 2.84p | 140 |
13/05/2014 | 2.86p | 2.87p | 2.83p | 2.83p | 1000 |
12/05/2014 | 2.84p | 2.87p | 2.84p | 2.87p | 15000 |
09/05/2014 | 2.80p | 2.87p | 2.80p | 2.83p | 1000 |
08/05/2014 | 2.87p | 2.90p | 2.87p | 2.87p | 4230 |
07/05/2014 | 2.93p | 2.94p | 2.90p | 2.90p | 1040 |
06/05/2014 | 2.95p | 2.95p | 2.92p | 2.92p | 760 |
02/05/2014 | 2.87p | 2.91p | 2.87p | 2.91p | 12080 |
01/05/2014 | 2.91p | 2.91p | 2.87p | 2.89p | 390 |
30/04/2014 | 2.91p | 2.92p | 2.90p | 2.90p | 4380 |
29/04/2014 | 2.91p | 2.92p | 2.90p | 2.92p | 23860 |
28/04/2014 | 2.95p | 2.95p | 2.95p | 2.95p | 5000 |
25/04/2014 | 2.95p | 2.96p | 2.93p | 2.94p | 6960 |
24/04/2014 | 2.96p | 2.96p | 2.96p | 2.96p | 10 |
23/04/2014 | 2.99p | 2.99p | 2.94p | 2.97p | 3120 |
22/04/2014 | 2.97p | 2.97p | 2.94p | 2.94p | 1840 |
17/04/2014 | 2.99p | 2.99p | 2.97p | 2.97p | 30 |
16/04/2014 | 2.95p | 3.20p | 2.90p | 2.90p | 19310 |
15/04/2014 | 3.00p | 3.03p | 2.98p | 2.98p | 20 |
14/04/2014 | 3.05p | 3.13p | 3.03p | 3.03p | 0 |
11/04/2014 | 3.05p | 3.13p | 3.03p | 3.03p | 3090 |
10/04/2014 | 3.16p | 3.16p | 3.13p | 3.13p | 2500 |
09/04/2014 | 3.17p | 3.17p | 3.13p | 3.13p | 510 |
08/04/2014 | 3.10p | 3.13p | 3.05p | 3.13p | 0 |
07/04/2014 | 3.10p | 3.10p | 3.05p | 3.08p | 890 |
04/04/2014 | 3.05p | 3.05p | 3.05p | 3.05p | 360 |
03/04/2014 | 3.10p | 3.10p | 3.04p | 3.04p | 0 |
02/04/2014 | 3.10p | 3.10p | 3.05p | 3.05p | 770 |
01/04/2014 | 3.00p | 3.10p | 3.00p | 3.05p | 2220 |
31/03/2014 | 3.07p | 3.07p | 2.99p | 3.00p | 2180 |
28/03/2014 | 2.98p | 2.99p | 2.90p | 2.99p | 0 |
27/03/2014 | 2.98p | 2.99p | 2.90p | 2.99p | 1380 |
26/03/2014 | 2.88p | 2.93p | 2.88p | 2.93p | 2540 |
25/03/2014 | 2.89p | 2.89p | 2.83p | 2.88p | 9170 |
24/03/2014 | 2.91p | 2.94p | 2.91p | 2.92p | 2060 |
21/03/2014 | 2.95p | 3.00p | 2.91p | 2.93p | 1740 |
20/03/2014 | 2.99p | 3.04p | 2.91p | 2.98p | 9600 |
19/03/2014 | 3.03p | 3.04p | 3.03p | 3.04p | 9860 |
18/03/2014 | 3.03p | 3.05p | 3.03p | 3.05p | 17000 |
17/03/2014 | 3.03p | 3.03p | 2.96p | 3.03p | 3000 |
14/03/2014 | 3.10p | 3.10p | 2.96p | 2.96p | 0 |
13/03/2014 | 3.10p | 3.10p | 3.01p | 3.01p | 200 |
12/03/2014 | 3.09p | 3.20p | 2.94p | 3.00p | 49130 |
11/03/2014 | 3.10p | 3.11p | 3.10p | 3.11p | 10150 |
10/03/2014 | 3.12p | 3.13p | 3.11p | 3.12p | 16080 |
07/03/2014 | 3.20p | 3.20p | 3.09p | 3.13p | 11170 |
06/03/2014 | 3.13p | 3.15p | 3.08p | 3.09p | 6770 |
05/03/2014 | 3.11p | 3.11p | 3.08p | 3.08p | 700 |
04/03/2014 | 3.00p | 3.13p | 2.90p | 3.07p | 4780 |
03/03/2014 | 3.00p | 3.01p | 2.99p | 3.01p | 7500 |
28/02/2014 | 3.00p | 3.00p | 2.99p | 2.99p | 2000 |
27/02/2014 | 2.95p | 2.95p | 2.95p | 2.95p | 5000 |
26/02/2014 | 2.93p | 2.93p | 2.92p | 2.92p | 800 |
25/02/2014 | 2.92p | 2.95p | 2.92p | 2.95p | 40 |
24/02/2014 | 2.90p | 2.95p | 2.90p | 2.95p | 1500 |
21/02/2014 | 2.92p | 2.92p | 2.89p | 2.89p | 1010 |
20/02/2014 | 2.80p | 2.94p | 2.80p | 2.92p | 0 |
19/02/2014 | 2.80p | 2.94p | 2.80p | 2.94p | 0 |
18/02/2014 | 2.80p | 2.90p | 2.80p | 2.90p | 1420 |
17/02/2014 | 2.91p | 2.91p | 2.85p | 2.90p | 0 |
14/02/2014 | 2.91p | 2.91p | 2.85p | 2.88p | 2320 |
13/02/2014 | 2.80p | 2.88p | 2.75p | 2.86p | 7980 |
12/02/2014 | 2.85p | 2.85p | 2.79p | 2.79p | 550 |
11/02/2014 | 2.70p | 2.84p | 2.70p | 2.84p | 0 |
10/02/2014 | 2.70p | 2.79p | 2.70p | 2.79p | 50 |
07/02/2014 | 2.80p | 2.87p | 2.79p | 2.79p | 0 |
06/02/2014 | 2.80p | 2.87p | 2.79p | 2.84p | 5610 |
05/02/2014 | 2.78p | 2.88p | 2.78p | 2.79p | 2350 |
04/02/2014 | 2.78p | 2.83p | 2.75p | 2.82p | 3360 |
03/02/2014 | 2.79p | 2.79p | 2.79p | 2.79p | 710 |
31/01/2014 | 2.81p | 2.81p | 2.79p | 2.79p | 1680 |
30/01/2014 | 2.91p | 2.91p | 2.81p | 2.81p | 410 |
29/01/2014 | 2.70p | 2.91p | 2.70p | 2.86p | 10440 |
28/01/2014 | 2.70p | 2.81p | 2.70p | 2.81p | 600 |
27/01/2014 | 2.91p | 2.91p | 2.81p | 2.81p | 450 |
24/01/2014 | 2.91p | 2.91p | 2.81p | 2.81p | 0 |
23/01/2014 | 2.91p | 2.91p | 2.81p | 2.81p | 800 |
22/01/2014 | 2.81p | 2.91p | 2.81p | 2.81p | 2980 |
21/01/2014 | 2.91p | 2.91p | 2.80p | 2.81p | 1350 |
20/01/2014 | 2.80p | 2.91p | 2.70p | 2.81p | 21210 |
17/01/2014 | 2.80p | 2.91p | 2.71p | 2.81p | 4270 |
16/01/2014 | 2.91p | 2.91p | 2.81p | 2.81p | 10250 |
15/01/2014 | 2.86p | 2.86p | 2.81p | 2.81p | 1000 |
14/01/2014 | 2.91p | 2.91p | 2.81p | 2.81p | 100 |
13/01/2014 | 2.81p | 2.88p | 2.81p | 2.81p | 2990 |
10/01/2014 | 2.80p | 2.80p | 2.68p | 2.68p | 2000 |
09/01/2014 | 2.73p | 2.80p | 2.69p | 2.80p | 13650 |
08/01/2014 | 2.71p | 2.71p | 2.65p | 2.69p | 2470 |
07/01/2014 | 2.57p | 2.66p | 2.57p | 2.66p | 10370 |
06/01/2014 | 2.66p | 2.66p | 2.57p | 2.57p | 0 |
03/01/2014 | 2.66p | 2.66p | 2.57p | 2.57p | 790 |
02/01/2014 | 2.65p | 2.65p | 2.50p | 2.57p | 2000 |
31/12/2013 | 2.60p | 2.60p | 2.50p | 2.50p | 1860 |
30/12/2013 | 2.58p | 2.70p | 2.50p | 2.50p | 0 |
27/12/2013 | 2.58p | 2.70p | 2.50p | 2.50p | 0 |
24/12/2013 | 2.58p | 2.70p | 2.50p | 2.50p | 0 |
23/12/2013 | 2.58p | 2.70p | 2.58p | 2.70p | 8000 |
20/12/2013 | 2.58p | 2.58p | 2.58p | 2.58p | 240 |
19/12/2013 | 2.46p | 2.55p | 2.46p | 2.49p | 9620 |
18/12/2013 | 2.46p | 2.47p | 2.46p | 2.47p | 0 |
17/12/2013 | 2.46p | 2.47p | 2.46p | 2.47p | 420 |
16/12/2013 | 2.45p | 2.60p | 2.44p | 2.47p | 5390 |
13/12/2013 | 2.40p | 2.47p | 2.40p | 2.47p | 1710 |
12/12/2013 | 2.45p | 2.47p | 2.40p | 2.47p | 0 |
11/12/2013 | 2.45p | 2.45p | 2.40p | 2.43p | 0 |
10/12/2013 | 2.45p | 2.45p | 2.40p | 2.43p | 26310 |
09/12/2013 | 2.40p | 2.50p | 2.40p | 2.43p | 1350 |
06/12/2013 | 2.46p | 2.50p | 2.44p | 2.50p | 0 |
05/12/2013 | 2.46p | 2.50p | 2.44p | 2.50p | 3470 |
04/12/2013 | 2.47p | 2.50p | 2.46p | 2.50p | 0 |
03/12/2013 | 2.47p | 2.47p | 2.46p | 2.47p | 2750 |
02/12/2013 | 2.45p | 2.48p | 2.25p | 2.25p | 13340 |
29/11/2013 | 2.43p | 2.52p | 2.43p | 2.43p | 0 |
28/11/2013 | 2.43p | 2.52p | 2.43p | 2.46p | 40 |
27/11/2013 | 2.45p | 2.52p | 2.44p | 2.52p | 4100 |
26/11/2013 | 2.46p | 2.47p | 2.43p | 2.47p | 3140 |
25/11/2013 | 2.47p | 2.52p | 2.47p | 2.52p | 34000 |
22/11/2013 | 2.46p | 2.56p | 2.45p | 2.47p | 2880 |
21/11/2013 | 2.47p | 2.65p | 2.47p | 2.56p | 3970 |
20/11/2013 | 2.49p | 2.58p | 2.48p | 2.58p | 18720 |
19/11/2013 | 2.49p | 2.58p | 2.48p | 2.48p | 11800 |
18/11/2013 | 2.67p | 2.68p | 2.50p | 2.58p | 11620 |
15/11/2013 | 2.50p | 2.51p | 2.47p | 2.47p | 15530 |
14/11/2013 | 2.55p | 2.60p | 2.50p | 2.50p | 880 |
13/11/2013 | 2.61p | 2.62p | 2.50p | 2.60p | 7050 |
12/11/2013 | 2.62p | 2.62p | 2.60p | 2.60p | 4630 |
11/11/2013 | 2.59p | 2.60p | 2.59p | 2.60p | 0 |
08/11/2013 | 2.59p | 2.60p | 2.59p | 2.60p | 250 |
07/11/2013 | 2.54p | 2.54p | 2.50p | 2.50p | 600 |
06/11/2013 | 2.51p | 2.55p | 2.50p | 2.50p | 5430 |
05/11/2013 | 2.55p | 2.67p | 2.55p | 2.55p | 0 |
04/11/2013 | 2.55p | 2.67p | 2.55p | 2.60p | 2960 |
01/11/2013 | 2.50p | 2.60p | 2.50p | 2.60p | 0 |
31/10/2013 | 2.50p | 2.58p | 2.50p | 2.55p | 430 |
30/10/2013 | 2.52p | 2.70p | 2.52p | 2.60p | 0 |
29/10/2013 | 2.52p | 2.70p | 2.52p | 2.55p | 5830 |
28/10/2013 | 2.56p | 2.59p | 2.50p | 2.55p | 3610 |
25/10/2013 | 2.58p | 2.62p | 2.58p | 2.62p | 2110 |
24/10/2013 | 2.50p | 2.60p | 2.50p | 2.60p | 3280 |
23/10/2013 | 2.61p | 2.63p | 2.56p | 2.56p | 4270 |
22/10/2013 | 2.60p | 2.63p | 2.56p | 2.56p | 2220 |
21/10/2013 | 2.60p | 2.60p | 2.56p | 2.56p | 200 |
18/10/2013 | 2.60p | 2.60p | 2.60p | 2.60p | 1800 |
17/10/2013 | 2.62p | 2.62p | 2.54p | 2.54p | 8180 |
16/10/2013 | 2.59p | 2.59p | 2.54p | 2.54p | 2680 |
15/10/2013 | 2.58p | 2.61p | 2.53p | 2.53p | 4160 |
14/10/2013 | 2.61p | 2.61p | 2.60p | 2.60p | 6790 |
11/10/2013 | 2.50p | 2.60p | 2.50p | 2.53p | 0 |
10/10/2013 | 2.50p | 2.60p | 2.50p | 2.53p | 4470 |
09/10/2013 | 2.50p | 2.60p | 2.50p | 2.55p | 880 |
08/10/2013 | 2.50p | 2.60p | 2.50p | 2.55p | 7720 |
07/10/2013 | 2.53p | 2.60p | 2.53p | 2.60p | 16990 |
04/10/2013 | 2.52p | 2.55p | 2.51p | 2.55p | 0 |
03/10/2013 | 2.52p | 2.54p | 2.51p | 2.51p | 0 |
02/10/2013 | 2.52p | 2.54p | 2.52p | 2.54p | 5000 |
01/10/2013 | 2.53p | 2.61p | 2.51p | 2.51p | 0 |
30/09/2013 | 2.53p | 2.61p | 2.51p | 2.51p | 0 |
27/09/2013 | 2.53p | 2.61p | 2.51p | 2.51p | 0 |
26/09/2013 | 2.53p | 2.61p | 2.53p | 2.61p | 3370 |
25/09/2013 | 2.52p | 2.52p | 2.51p | 2.51p | 5450 |
24/09/2013 | 2.50p | 2.55p | 2.50p | 2.55p | 3620 |
23/09/2013 | 2.44p | 2.51p | 2.44p | 2.51p | 0 |
20/09/2013 | 2.44p | 2.51p | 2.44p | 2.51p | 5630 |
19/09/2013 | 2.50p | 2.50p | 2.50p | 2.50p | 4400 |
18/09/2013 | 2.47p | 2.54p | 2.47p | 2.51p | 0 |
17/09/2013 | 2.47p | 2.54p | 2.47p | 2.54p | 2110 |
16/09/2013 | 2.50p | 2.61p | 2.50p | 2.51p | 0 |
13/09/2013 | 2.50p | 2.61p | 2.50p | 2.52p | 0 |
12/09/2013 | 2.50p | 2.61p | 2.50p | 2.55p | 0 |
11/09/2013 | 2.50p | 2.61p | 2.50p | 2.61p | 4090 |
10/09/2013 | 2.56p | 2.56p | 2.45p | 2.50p | 9140 |
09/09/2013 | 2.50p | 2.50p | 2.45p | 2.45p | 8950 |
06/09/2013 | 2.50p | 2.51p | 2.50p | 2.51p | 580 |
05/09/2013 | 2.48p | 2.51p | 2.44p | 2.51p | 0 |
04/09/2013 | 2.48p | 2.49p | 2.44p | 2.44p | 3610 |
03/09/2013 | 2.38p | 2.55p | 2.38p | 2.55p | 12440 |
02/09/2013 | 2.45p | 2.50p | 2.41p | 2.45p | 0 |
30/08/2013 | 2.45p | 2.50p | 2.41p | 2.41p | 5310 |
29/08/2013 | 2.42p | 2.50p | 2.42p | 2.50p | 16420 |
28/08/2013 | 2.43p | 2.43p | 2.37p | 2.37p | 2000 |
27/08/2013 | 2.40p | 2.43p | 2.37p | 2.37p | 7890 |
23/08/2013 | 2.37p | 2.38p | 2.36p | 2.36p | 30720 |
22/08/2013 | 2.34p | 2.42p | 2.30p | 2.33p | 1000 |
21/08/2013 | 2.34p | 2.42p | 2.30p | 2.35p | 0 |
20/08/2013 | 2.34p | 2.42p | 2.30p | 2.30p | 2620 |
19/08/2013 | 2.32p | 2.42p | 2.31p | 2.42p | 28760 |
16/08/2013 | 2.31p | 2.31p | 2.31p | 2.31p | 12320 |
15/08/2013 | 2.43p | 2.43p | 2.37p | 2.37p | 0 |
14/08/2013 | 2.43p | 2.43p | 2.37p | 2.37p | 10 |
*Close Price adjusted for both dividends and splits