Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2016 | 4.90p | 5.50p | 4.85p | 5.25p | 1215887 |
04/07/2016 | 4.80p | 4.90p | 4.60p | 4.70p | 429370 |
01/07/2016 | 4.55p | 4.70p | 4.55p | 4.70p | 95000 |
30/06/2016 | 4.50p | 4.60p | 4.18p | 4.50p | 917251 |
29/06/2016 | 4.40p | 4.40p | 4.05p | 4.20p | 869954 |
28/06/2016 | 4.08p | 4.30p | 4.08p | 4.30p | 56993 |
27/06/2016 | 4.00p | 4.43p | 4.25p | 4.43p | 0 |
24/06/2016 | 4.00p | 4.50p | 4.00p | 4.25p | 475055 |
23/06/2016 | 4.56p | 4.80p | 4.56p | 4.80p | 50609 |
22/06/2016 | 4.98p | 5.00p | 4.72p | 4.85p | 183939 |
21/06/2016 | 4.70p | 5.00p | 4.43p | 4.85p | 1380970 |
20/06/2016 | 4.58p | 4.61p | 4.50p | 4.55p | 305709 |
17/06/2016 | 4.40p | 4.60p | 4.40p | 4.55p | 437750 |
16/06/2016 | 4.70p | 4.70p | 4.30p | 4.50p | 1493656 |
15/06/2016 | 4.62p | 4.90p | 4.62p | 4.90p | 278115 |
14/06/2016 | 5.10p | 5.20p | 4.85p | 4.85p | 832570 |
13/06/2016 | 5.27p | 5.30p | 5.25p | 5.30p | 104599 |
10/06/2016 | 5.36p | 5.48p | 5.36p | 5.48p | 10000 |
09/06/2016 | 5.40p | 5.49p | 5.36p | 5.38p | 331979 |
08/06/2016 | 5.70p | 6.00p | 5.45p | 5.58p | 1548758 |
07/06/2016 | 5.75p | 5.85p | 5.55p | 5.60p | 4339261 |
06/06/2016 | 5.77p | 5.90p | 5.65p | 5.65p | 399579 |
03/06/2016 | 5.90p | 6.00p | 5.57p | 5.70p | 1190123 |
02/06/2016 | 5.85p | 5.85p | 5.56p | 5.60p | 566755 |
01/06/2016 | 5.25p | 5.80p | 5.21p | 5.65p | 2065640 |
31/05/2016 | 5.20p | 5.38p | 5.20p | 5.38p | 606911 |
27/05/2016 | 5.00p | 5.04p | 4.95p | 5.03p | 1328566 |
26/05/2016 | 5.00p | 5.15p | 4.98p | 4.98p | 184476 |
25/05/2016 | 5.00p | 5.12p | 4.99p | 5.10p | 2597210 |
24/05/2016 | 5.00p | 5.15p | 4.85p | 5.03p | 271323 |
23/05/2016 | 5.10p | 5.10p | 4.90p | 5.10p | 1263112 |
20/05/2016 | 5.20p | 5.35p | 4.86p | 5.05p | 1560357 |
19/05/2016 | 5.58p | 5.58p | 5.26p | 5.45p | 411727 |
18/05/2016 | 5.70p | 5.78p | 5.40p | 5.50p | 1813697 |
17/05/2016 | 5.42p | 5.73p | 5.39p | 5.58p | 2424864 |
16/05/2016 | 5.25p | 5.45p | 5.24p | 5.25p | 1922439 |
13/05/2016 | 4.95p | 5.20p | 4.82p | 5.13p | 2165388 |
12/05/2016 | 5.00p | 5.00p | 4.62p | 4.85p | 1778499 |
11/05/2016 | 4.70p | 5.00p | 4.68p | 4.78p | 2007905 |
10/05/2016 | 4.80p | 4.95p | 4.65p | 4.70p | 1528677 |
09/05/2016 | 4.70p | 4.84p | 4.45p | 4.60p | 2751966 |
06/05/2016 | 4.80p | 4.90p | 4.70p | 4.90p | 1793284 |
05/05/2016 | 4.50p | 4.84p | 4.50p | 4.65p | 1833647 |
04/05/2016 | 4.48p | 4.54p | 4.44p | 4.45p | 1210494 |
03/05/2016 | 4.60p | 4.70p | 4.45p | 4.50p | 3336389 |
29/04/2016 | 4.15p | 4.78p | 4.11p | 4.77p | 2518459 |
28/04/2016 | 3.83p | 4.35p | 3.83p | 4.15p | 1640938 |
27/04/2016 | 3.80p | 3.93p | 3.70p | 3.85p | 3259981 |
26/04/2016 | 3.75p | 3.90p | 3.65p | 3.80p | 1136135 |
25/04/2016 | 3.75p | 3.90p | 3.62p | 3.75p | 283953 |
22/04/2016 | 3.75p | 3.88p | 3.75p | 3.75p | 414271 |
21/04/2016 | 3.70p | 3.75p | 3.50p | 3.75p | 1580410 |
20/04/2016 | 3.70p | 3.70p | 3.62p | 3.70p | 139734 |
19/04/2016 | 3.80p | 3.80p | 3.50p | 3.70p | 681903 |
18/04/2016 | 4.00p | 4.09p | 3.72p | 3.80p | 1776950 |
15/04/2016 | 3.70p | 4.19p | 3.70p | 4.00p | 2734493 |
14/04/2016 | 3.88p | 3.88p | 3.50p | 3.70p | 1399726 |
13/04/2016 | 3.88p | 3.89p | 3.75p | 3.88p | 726675 |
12/04/2016 | 3.90p | 4.05p | 3.83p | 3.88p | 2241795 |
11/04/2016 | 3.63p | 4.05p | 3.63p | 3.90p | 8412414 |
08/04/2016 | 3.33p | 3.68p | 3.25p | 3.63p | 3748600 |
07/04/2016 | 3.20p | 3.50p | 3.10p | 3.33p | 3479936 |
06/04/2016 | 3.05p | 3.30p | 3.00p | 3.20p | 9347675 |
05/04/2016 | 3.03p | 3.10p | 2.95p | 3.05p | 1143445 |
04/04/2016 | 3.08p | 3.24p | 2.92p | 3.03p | 1713890 |
01/04/2016 | 2.75p | 3.05p | 2.75p | 2.95p | 2571534 |
31/03/2016 | 2.80p | 2.86p | 2.68p | 2.75p | 3665788 |
30/03/2016 | 2.80p | 2.80p | 2.68p | 2.80p | 1031465 |
29/03/2016 | 2.80p | 2.90p | 2.75p | 2.80p | 877931 |
24/03/2016 | 2.68p | 2.90p | 2.65p | 2.80p | 4005430 |
23/03/2016 | 2.55p | 2.78p | 2.47p | 2.68p | 1327849 |
22/03/2016 | 2.45p | 2.60p | 2.45p | 2.55p | 6320795 |
21/03/2016 | 2.50p | 2.60p | 2.40p | 2.45p | 6945638 |
18/03/2016 | 2.33p | 2.59p | 2.27p | 2.50p | 2371090 |
17/03/2016 | 2.05p | 2.35p | 2.00p | 2.30p | 5530572 |
16/03/2016 | 2.03p | 2.05p | 1.98p | 2.05p | 155113 |
15/03/2016 | 2.00p | 2.01p | 1.95p | 2.00p | 41785 |
14/03/2016 | 2.00p | 2.02p | 1.95p | 2.00p | 117881 |
11/03/2016 | 2.00p | 2.02p | 1.95p | 2.00p | 335171 |
10/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
09/03/2016 | 2.08p | 2.08p | 2.00p | 2.00p | 2296628 |
08/03/2016 | 2.10p | 2.13p | 2.05p | 2.08p | 684529 |
07/03/2016 | 2.23p | 2.25p | 2.05p | 2.10p | 876761 |
04/03/2016 | 2.10p | 2.33p | 2.10p | 2.23p | 1222972 |
03/03/2016 | 2.05p | 2.05p | 2.00p | 2.05p | 75500 |
02/03/2016 | 2.05p | 2.05p | 2.00p | 2.05p | 250000 |
01/03/2016 | 2.05p | 2.05p | 1.95p | 2.05p | 329201 |
29/02/2016 | 2.03p | 2.07p | 1.97p | 2.05p | 188247 |
26/02/2016 | 2.03p | 2.03p | 2.03p | 2.03p | 0 |
25/02/2016 | 1.93p | 2.28p | 1.93p | 2.03p | 1177170 |
24/02/2016 | 2.00p | 2.00p | 1.80p | 1.93p | 483888 |
23/02/2016 | 2.03p | 2.03p | 2.02p | 2.03p | 14276 |
22/02/2016 | 2.03p | 2.03p | 2.00p | 2.03p | 293949 |
19/02/2016 | 2.05p | 2.05p | 2.03p | 2.03p | 0 |
18/02/2016 | 2.08p | 2.08p | 2.00p | 2.05p | 670280 |
17/02/2016 | 2.08p | 2.08p | 2.02p | 2.08p | 250000 |
16/02/2016 | 2.08p | 2.10p | 2.00p | 2.08p | 910872 |
15/02/2016 | 2.00p | 2.00p | 1.91p | 2.00p | 325023 |
12/02/2016 | 2.00p | 2.02p | 1.90p | 2.00p | 216827 |
11/02/2016 | 2.00p | 2.02p | 1.91p | 2.00p | 389822 |
10/02/2016 | 2.00p | 2.00p | 1.95p | 2.00p | 250000 |
09/02/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
08/02/2016 | 1.83p | 2.00p | 1.83p | 2.00p | 526402 |
05/02/2016 | 1.80p | 1.83p | 1.71p | 1.83p | 914331 |
04/02/2016 | 1.83p | 1.85p | 1.76p | 1.80p | 108684 |
03/02/2016 | 1.93p | 2.00p | 1.83p | 1.83p | 1571508 |
02/02/2016 | 1.63p | 2.00p | 1.60p | 1.93p | 5830780 |
01/02/2016 | 1.65p | 1.68p | 1.46p | 1.55p | 1372795 |
29/01/2016 | 1.70p | 1.70p | 1.64p | 1.65p | 870000 |
28/01/2016 | 1.63p | 1.77p | 1.53p | 1.70p | 3390333 |
27/01/2016 | 1.70p | 1.73p | 1.60p | 1.63p | 1075667 |
26/01/2016 | 1.50p | 1.80p | 1.50p | 1.73p | 1474537 |
25/01/2016 | 1.53p | 1.70p | 1.46p | 1.50p | 689332 |
22/01/2016 | 1.25p | 1.50p | 1.25p | 1.40p | 1123023 |
21/01/2016 | 1.35p | 1.45p | 1.25p | 1.25p | 88000 |
20/01/2016 | 1.40p | 1.41p | 1.40p | 1.40p | 60261 |
19/01/2016 | 1.55p | 1.55p | 1.39p | 1.40p | 506644 |
18/01/2016 | 1.63p | 1.66p | 1.48p | 1.55p | 265440 |
15/01/2016 | 1.63p | 1.75p | 1.60p | 1.63p | 3125961 |
14/01/2016 | 1.55p | 1.70p | 1.43p | 1.60p | 1177531 |
13/01/2016 | 1.35p | 1.60p | 1.31p | 1.55p | 1322338 |
12/01/2016 | 1.38p | 1.38p | 1.33p | 1.35p | 150000 |
11/01/2016 | 1.38p | 1.38p | 1.25p | 1.35p | 42934 |
08/01/2016 | 1.48p | 1.48p | 1.25p | 1.35p | 686827 |
07/01/2016 | 1.63p | 1.67p | 1.45p | 1.48p | 1671126 |
06/01/2016 | 1.88p | 1.88p | 1.53p | 1.63p | 326508 |
05/01/2016 | 1.53p | 1.65p | 1.45p | 1.60p | 1031897 |
04/01/2016 | 1.53p | 1.53p | 1.45p | 1.53p | 197719 |
31/12/2015 | 1.53p | 1.65p | 1.53p | 1.53p | 200000 |
30/12/2015 | 1.30p | 1.65p | 1.20p | 1.53p | 1467119 |
29/12/2015 | 1.25p | 1.35p | 1.20p | 1.35p | 8179742 |
24/12/2015 | 1.05p | 1.30p | 1.05p | 1.25p | 1341036 |
23/12/2015 | 1.08p | 1.12p | 1.04p | 1.05p | 293583 |
22/12/2015 | 1.20p | 1.20p | 1.06p | 1.08p | 960687 |
21/12/2015 | 1.20p | 1.36p | 1.13p | 1.20p | 436438 |
18/12/2015 | 1.15p | 1.28p | 1.15p | 1.20p | 260352 |
17/12/2015 | 1.08p | 1.42p | 1.01p | 1.15p | 1211966 |
16/12/2015 | 1.18p | 1.34p | 1.00p | 1.08p | 2122105 |
15/12/2015 | 0.78p | 1.39p | 0.78p | 1.18p | 4143099 |
14/12/2015 | 0.80p | 0.90p | 0.70p | 0.78p | 1374647 |
11/12/2015 | 0.90p | 0.90p | 0.65p | 0.80p | 2541139 |
10/12/2015 | 1.43p | 1.50p | 0.80p | 0.90p | 11155326 |
09/12/2015 | 0.65p | 1.89p | 0.63p | 1.20p | 50891408 |
08/12/2015 | 0.55p | 0.55p | 0.50p | 0.55p | 298628 |
07/12/2015 | 0.55p | 0.55p | 0.45p | 0.45p | 262000 |
04/12/2015 | 0.55p | 0.55p | 0.52p | 0.55p | 9320 |
03/12/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
02/12/2015 | 0.55p | 0.55p | 0.45p | 0.55p | 555000 |
01/12/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
30/11/2015 | 0.55p | 0.55p | 0.50p | 0.55p | 130000 |
27/11/2015 | 0.55p | 0.55p | 0.50p | 0.55p | 100028 |
26/11/2015 | 0.55p | 0.55p | 0.50p | 0.55p | 52 |
25/11/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
24/11/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
23/11/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
20/11/2015 | 0.55p | 0.55p | 0.50p | 0.55p | 190000 |
19/11/2015 | 0.55p | 0.55p | 0.41p | 0.55p | 160000 |
18/11/2015 | 0.55p | 0.55p | 0.50p | 0.50p | 200000 |
17/11/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
16/11/2015 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
13/11/2015 | 0.55p | 0.55p | 0.50p | 0.55p | 100000 |
12/11/2015 | 0.65p | 0.65p | 0.50p | 0.63p | 799057 |
11/11/2015 | 0.78p | 0.78p | 0.61p | 0.65p | 317372 |
10/11/2015 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
09/11/2015 | 0.78p | 0.78p | 0.76p | 0.78p | 1065 |
06/11/2015 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
05/11/2015 | 0.78p | 0.78p | 0.75p | 0.78p | 6400 |
04/11/2015 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
03/11/2015 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
02/11/2015 | 0.78p | 0.78p | 0.78p | 0.78p | 2509 |
30/10/2015 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
29/10/2015 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
28/10/2015 | 0.83p | 0.83p | 0.70p | 0.78p | 140000 |
27/10/2015 | 0.83p | 0.83p | 0.81p | 0.83p | 5821 |
26/10/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 100000 |
23/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
22/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
21/10/2015 | 0.83p | 0.83p | 0.78p | 0.83p | 77221 |
20/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
19/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
16/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
15/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 30303 |
14/10/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 90136 |
13/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
12/10/2015 | 0.83p | 0.83p | 0.81p | 0.83p | 60000 |
09/10/2015 | 0.83p | 0.84p | 0.83p | 0.83p | 3118 |
08/10/2015 | 0.83p | 0.84p | 0.83p | 0.83p | 600000 |
07/10/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 10161 |
06/10/2015 | 0.83p | 0.84p | 0.82p | 0.82p | 296048 |
05/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
02/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
01/10/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
30/09/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 819397 |
29/09/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 50000 |
28/09/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 6888 |
25/09/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 634 |
24/09/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
23/09/2015 | 0.83p | 0.85p | 0.83p | 0.83p | 350000 |
22/09/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
21/09/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
*Close Price adjusted for both dividends and splits