Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2016 | 2.38p | 2.38p | 2.28p | 2.38p | 16518 |
11/07/2016 | 2.38p | 2.44p | 2.38p | 2.38p | 100000 |
08/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
07/07/2016 | 2.38p | 2.45p | 2.35p | 2.38p | 350000 |
06/07/2016 | 2.38p | 2.46p | 2.32p | 2.38p | 550000 |
05/07/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
04/07/2016 | 2.38p | 2.48p | 2.30p | 2.38p | 170161 |
01/07/2016 | 2.38p | 2.50p | 2.35p | 2.38p | 250000 |
30/06/2016 | 2.38p | 2.50p | 2.30p | 2.38p | 1738021 |
29/06/2016 | 2.13p | 2.15p | 2.13p | 2.13p | 4279 |
28/06/2016 | 2.13p | 2.13p | 2.03p | 2.13p | 10000 |
27/06/2016 | 2.13p | 2.13p | 2.03p | 2.13p | 33000 |
24/06/2016 | 2.13p | 2.15p | 2.10p | 2.13p | 200000 |
23/06/2016 | 2.25p | 2.35p | 2.05p | 2.25p | 190000 |
22/06/2016 | 2.13p | 2.13p | 2.03p | 2.13p | 8027 |
21/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
20/06/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 2000 |
17/06/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 2000 |
16/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
15/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
14/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
13/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
10/06/2016 | 2.13p | 2.25p | 2.05p | 2.13p | 250500 |
09/06/2016 | 2.25p | 2.25p | 2.05p | 2.13p | 272222 |
08/06/2016 | 2.00p | 2.25p | 2.00p | 2.25p | 477093 |
07/06/2016 | 2.00p | 2.00p | 1.99p | 2.00p | 250000 |
06/06/2016 | 2.13p | 2.13p | 1.85p | 2.00p | 507281 |
03/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
02/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
01/06/2016 | 2.13p | 2.15p | 2.05p | 2.13p | 40000 |
31/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
27/05/2016 | 2.13p | 2.15p | 2.13p | 2.13p | 500000 |
26/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
25/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
24/05/2016 | 2.13p | 2.13p | 2.10p | 2.13p | 500000 |
23/05/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 10344 |
20/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
19/05/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 997 |
18/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
17/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
16/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
13/05/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 10000 |
12/05/2016 | 2.13p | 2.15p | 2.13p | 2.13p | 100000 |
11/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
10/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
09/05/2016 | 2.13p | 2.13p | 2.03p | 2.13p | 49877 |
06/05/2016 | 2.13p | 2.13p | 2.03p | 2.13p | 26286 |
05/05/2016 | 1.88p | 2.18p | 1.88p | 2.13p | 101839 |
04/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
03/05/2016 | 1.88p | 1.95p | 1.88p | 1.88p | 100000 |
29/04/2016 | 1.88p | 1.88p | 1.77p | 1.88p | 6800 |
28/04/2016 | 1.88p | 2.00p | 1.85p | 1.88p | 285000 |
27/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
26/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
25/04/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
22/04/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 51546 |
21/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
20/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
19/04/2016 | 1.88p | 2.18p | 1.75p | 1.88p | 2224845 |
18/04/2016 | 1.88p | 2.00p | 1.85p | 1.88p | 37425 |
15/04/2016 | 2.00p | 2.00p | 1.88p | 1.88p | 0 |
14/04/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
13/04/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
12/04/2016 | 1.88p | 2.00p | 1.88p | 2.00p | 0 |
11/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
08/04/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 119902 |
07/04/2016 | 1.88p | 1.95p | 1.88p | 1.88p | 88000 |
06/04/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
05/04/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/04/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 200000 |
01/04/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 405000 |
31/03/2016 | 2.13p | 2.13p | 1.65p | 1.88p | 806600 |
30/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
29/03/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 21951 |
24/03/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 53202 |
23/03/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 150984 |
22/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
21/03/2016 | 2.13p | 2.15p | 2.00p | 2.13p | 100000 |
18/03/2016 | 2.13p | 2.15p | 2.13p | 2.13p | 100000 |
17/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
16/03/2016 | 2.13p | 2.15p | 2.13p | 2.13p | 200000 |
15/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
14/03/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 145045 |
11/03/2016 | 2.13p | 2.18p | 2.00p | 2.13p | 147476 |
10/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
09/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
08/03/2016 | 2.13p | 2.20p | 2.00p | 2.13p | 28684 |
07/03/2016 | 1.88p | 2.15p | 1.88p | 2.13p | 634291 |
04/03/2016 | 2.13p | 2.13p | 1.65p | 1.88p | 790000 |
03/03/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
02/03/2016 | 2.25p | 2.13p | 2.13p | 2.13p | 0 |
01/03/2016 | 2.13p | 2.20p | 2.01p | 2.13p | 23644 |
29/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
26/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
25/02/2016 | 2.13p | 2.20p | 2.13p | 2.13p | 12600 |
24/02/2016 | 2.38p | 2.38p | 1.88p | 2.25p | 44578 |
23/02/2016 | 2.25p | 2.50p | 2.25p | 2.38p | 806068 |
22/02/2016 | 2.13p | 2.13p | 1.82p | 2.00p | 184000 |
19/02/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 100000 |
18/02/2016 | 2.13p | 2.20p | 2.13p | 2.13p | 100000 |
17/02/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 20677 |
16/02/2016 | 2.13p | 2.15p | 2.05p | 2.13p | 425000 |
15/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
12/02/2016 | 2.13p | 2.15p | 2.13p | 2.13p | 100000 |
11/02/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 5000 |
10/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 65000 |
09/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 50000 |
08/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
05/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
04/02/2016 | 2.13p | 2.22p | 2.05p | 2.13p | 1124955 |
03/02/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
02/02/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 15000 |
01/02/2016 | 2.13p | 2.15p | 2.01p | 2.13p | 1788 |
29/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
28/01/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 50000 |
27/01/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 60000 |
26/01/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 50000 |
25/01/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 73573 |
22/01/2016 | 2.13p | 2.19p | 2.05p | 2.13p | 300000 |
21/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
20/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
19/01/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 150000 |
18/01/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
15/01/2016 | 2.13p | 2.24p | 2.01p | 2.13p | 321698 |
14/01/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
13/01/2016 | 2.13p | 2.13p | 2.03p | 2.13p | 3154 |
12/01/2016 | 2.00p | 2.17p | 2.00p | 2.13p | 80189 |
11/01/2016 | 1.88p | 2.00p | 1.88p | 2.00p | 100000 |
08/01/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 0 |
07/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
06/01/2016 | 2.00p | 2.00p | 1.81p | 1.88p | 10745 |
05/01/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
04/01/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
31/12/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 100000 |
30/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
29/12/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
24/12/2015 | 2.00p | 2.20p | 2.00p | 2.13p | 177778 |
23/12/2015 | 2.00p | 2.17p | 2.00p | 2.00p | 106039 |
22/12/2015 | 2.00p | 2.20p | 2.00p | 2.00p | 245366 |
21/12/2015 | 1.75p | 2.23p | 1.75p | 2.00p | 305868 |
18/12/2015 | 1.63p | 1.75p | 1.51p | 1.75p | 184000 |
17/12/2015 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
16/12/2015 | 1.63p | 1.63p | 1.51p | 1.63p | 5000 |
15/12/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
14/12/2015 | 1.38p | 1.63p | 1.31p | 1.63p | 157500 |
11/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
10/12/2015 | 1.38p | 1.49p | 1.38p | 1.38p | 100000 |
09/12/2015 | 1.50p | 1.50p | 1.30p | 1.38p | 86786 |
08/12/2015 | 1.50p | 1.51p | 1.50p | 1.50p | 312257 |
07/12/2015 | 1.50p | 1.67p | 1.50p | 1.50p | 100000 |
04/12/2015 | 1.38p | 1.50p | 1.38p | 1.38p | 25000 |
03/12/2015 | 1.50p | 1.50p | 1.28p | 1.38p | 285000 |
02/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
01/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
30/11/2015 | 1.50p | 1.65p | 1.28p | 1.50p | 117721 |
27/11/2015 | 1.50p | 1.65p | 1.28p | 1.50p | 5753 |
26/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
25/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
24/11/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 6258 |
23/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
20/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
19/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
18/11/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 2638 |
17/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
16/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
13/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
12/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
11/11/2015 | 1.50p | 1.50p | 1.40p | 1.50p | 100000 |
10/11/2015 | 1.50p | 1.58p | 1.50p | 1.50p | 167721 |
09/11/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 17550 |
06/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
05/11/2015 | 1.50p | 1.58p | 1.50p | 1.50p | 3154 |
04/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
03/11/2015 | 1.50p | 1.58p | 1.50p | 1.50p | 2050 |
02/11/2015 | 1.50p | 1.50p | 1.30p | 1.50p | 29000 |
30/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
29/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
28/10/2015 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
27/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
26/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
23/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
22/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
21/10/2015 | 1.50p | 1.50p | 1.30p | 1.50p | 60000 |
20/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
19/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
16/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
15/10/2015 | 1.38p | 1.50p | 1.38p | 1.50p | 30000 |
14/10/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
13/10/2015 | 1.13p | 1.50p | 1.13p | 1.38p | 409964 |
12/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
09/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
08/10/2015 | 1.63p | 1.63p | 1.51p | 1.63p | 13576 |
07/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
06/10/2015 | 1.63p | 1.88p | 1.63p | 1.63p | 0 |
05/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
02/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
01/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
30/09/2015 | 1.63p | 1.88p | 1.63p | 1.63p | 0 |
29/09/2015 | 1.63p | 1.88p | 1.63p | 1.63p | 0 |
28/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
*Close Price adjusted for both dividends and splits