Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2015 | 3.40p | 3.50p | 3.21p | 3.25p | 7004485 |
29/09/2015 | 3.23p | 3.70p | 3.10p | 3.40p | 19510396 |
28/09/2015 | 3.43p | 3.43p | 3.15p | 3.23p | 7611672 |
25/09/2015 | 3.53p | 3.58p | 3.33p | 3.43p | 9367265 |
24/09/2015 | 3.50p | 3.70p | 3.15p | 3.53p | 22875916 |
23/09/2015 | 3.83p | 3.84p | 3.40p | 3.50p | 20871996 |
22/09/2015 | 3.95p | 3.99p | 3.80p | 3.83p | 8105800 |
21/09/2015 | 3.90p | 4.28p | 3.89p | 3.95p | 10690877 |
18/09/2015 | 4.03p | 4.15p | 3.82p | 3.90p | 8685906 |
17/09/2015 | 4.18p | 4.34p | 3.90p | 4.03p | 12927378 |
16/09/2015 | 3.70p | 4.50p | 3.50p | 4.10p | 31787468 |
15/09/2015 | 3.80p | 3.85p | 3.65p | 3.70p | 6092966 |
14/09/2015 | 3.68p | 3.89p | 3.58p | 3.80p | 11384208 |
11/09/2015 | 3.48p | 3.69p | 3.41p | 3.68p | 15515876 |
10/09/2015 | 3.00p | 3.50p | 2.80p | 3.43p | 19825892 |
09/09/2015 | 3.10p | 3.10p | 2.91p | 3.00p | 10472123 |
08/09/2015 | 3.18p | 3.18p | 2.96p | 3.10p | 9861091 |
07/09/2015 | 3.13p | 3.18p | 3.01p | 3.18p | 9787971 |
04/09/2015 | 3.25p | 3.26p | 3.05p | 3.10p | 15251013 |
03/09/2015 | 3.40p | 3.44p | 3.18p | 3.25p | 15061822 |
02/09/2015 | 3.43p | 3.49p | 3.35p | 3.38p | 11287115 |
01/09/2015 | 3.55p | 3.57p | 3.30p | 3.43p | 11922995 |
28/08/2015 | 3.13p | 3.60p | 3.13p | 3.55p | 19248224 |
27/08/2015 | 3.18p | 3.30p | 3.06p | 3.13p | 18039356 |
26/08/2015 | 3.40p | 3.42p | 3.12p | 3.18p | 6520207 |
25/08/2015 | 3.13p | 3.55p | 3.13p | 3.40p | 14144793 |
24/08/2015 | 3.33p | 3.49p | 3.06p | 3.20p | 16451858 |
21/08/2015 | 3.48p | 3.78p | 3.33p | 3.53p | 22076364 |
20/08/2015 | 3.88p | 3.93p | 3.52p | 3.55p | 25405854 |
19/08/2015 | 3.98p | 4.15p | 3.71p | 3.88p | 16118259 |
18/08/2015 | 4.40p | 4.40p | 3.94p | 3.98p | 28117844 |
17/08/2015 | 4.43p | 4.50p | 4.27p | 4.40p | 11482113 |
14/08/2015 | 4.55p | 4.70p | 4.35p | 4.43p | 10092826 |
13/08/2015 | 4.48p | 4.73p | 4.35p | 4.55p | 14184683 |
12/08/2015 | 4.50p | 4.65p | 4.18p | 4.48p | 16932112 |
11/08/2015 | 4.03p | 4.70p | 3.94p | 4.45p | 31379876 |
10/08/2015 | 4.43p | 4.43p | 3.85p | 4.03p | 35235360 |
07/08/2015 | 4.10p | 4.67p | 4.10p | 4.40p | 25655288 |
06/08/2015 | 4.00p | 4.38p | 3.50p | 4.10p | 44410380 |
05/08/2015 | 4.58p | 4.71p | 3.61p | 3.93p | 107199032 |
04/08/2015 | 4.73p | 5.45p | 4.33p | 4.55p | 105888904 |
03/08/2015 | 3.85p | 4.70p | 3.82p | 4.63p | 48346728 |
31/07/2015 | 3.75p | 3.90p | 3.73p | 3.85p | 15819163 |
30/07/2015 | 3.70p | 3.84p | 3.51p | 3.75p | 19420036 |
29/07/2015 | 3.83p | 3.90p | 3.60p | 3.65p | 22545148 |
28/07/2015 | 3.73p | 3.90p | 3.50p | 3.83p | 37274448 |
27/07/2015 | 3.88p | 3.98p | 3.50p | 3.58p | 61748700 |
24/07/2015 | 3.43p | 3.89p | 3.15p | 3.78p | 141290128 |
23/07/2015 | 2.60p | 3.30p | 2.46p | 3.28p | 55787976 |
22/07/2015 | 2.48p | 2.80p | 2.31p | 2.60p | 58701188 |
21/07/2015 | 2.23p | 2.44p | 2.11p | 2.38p | 21924668 |
20/07/2015 | 2.45p | 2.53p | 2.20p | 2.23p | 7685137 |
17/07/2015 | 2.50p | 2.75p | 2.21p | 2.38p | 72460240 |
16/07/2015 | 1.93p | 2.45p | 1.91p | 2.43p | 27457836 |
15/07/2015 | 2.05p | 2.05p | 1.92p | 1.93p | 7966054 |
14/07/2015 | 2.03p | 2.10p | 2.01p | 2.05p | 3370034 |
13/07/2015 | 2.05p | 2.07p | 1.90p | 2.03p | 8587780 |
10/07/2015 | 2.03p | 2.09p | 2.01p | 2.05p | 3979676 |
09/07/2015 | 2.00p | 2.10p | 1.97p | 2.03p | 6817823 |
08/07/2015 | 2.10p | 2.15p | 1.96p | 2.00p | 15993825 |
07/07/2015 | 2.20p | 2.20p | 2.06p | 2.10p | 5250200 |
06/07/2015 | 2.25p | 2.30p | 2.15p | 2.20p | 8560049 |
03/07/2015 | 2.25p | 2.33p | 2.20p | 2.28p | 3229203 |
02/07/2015 | 2.25p | 2.32p | 2.17p | 2.25p | 5106282 |
01/07/2015 | 2.20p | 2.39p | 2.20p | 2.25p | 12737995 |
30/06/2015 | 2.13p | 2.28p | 2.01p | 2.20p | 13201306 |
29/06/2015 | 2.23p | 2.29p | 2.06p | 2.13p | 8331853 |
26/06/2015 | 2.33p | 2.33p | 2.19p | 2.28p | 4228665 |
25/06/2015 | 2.40p | 2.46p | 2.30p | 2.33p | 4757343 |
24/06/2015 | 2.48p | 2.50p | 2.31p | 2.40p | 6683301 |
23/06/2015 | 2.53p | 2.70p | 2.43p | 2.48p | 20082314 |
22/06/2015 | 2.20p | 2.55p | 2.20p | 2.53p | 16722044 |
19/06/2015 | 2.10p | 2.34p | 2.10p | 2.20p | 8746649 |
18/06/2015 | 2.15p | 2.16p | 2.00p | 2.10p | 7699798 |
17/06/2015 | 2.23p | 2.30p | 2.02p | 2.15p | 13421217 |
16/06/2015 | 2.33p | 2.68p | 2.08p | 2.23p | 62583472 |
15/06/2015 | 1.98p | 2.35p | 1.96p | 2.33p | 45011576 |
12/06/2015 | 1.85p | 2.05p | 1.82p | 1.98p | 13763004 |
11/06/2015 | 1.80p | 1.85p | 1.77p | 1.85p | 4658963 |
10/06/2015 | 1.80p | 1.83p | 1.78p | 1.80p | 1919620 |
09/06/2015 | 1.83p | 1.84p | 1.77p | 1.80p | 1121721 |
08/06/2015 | 1.85p | 1.86p | 1.76p | 1.83p | 7215502 |
05/06/2015 | 1.85p | 1.90p | 1.80p | 1.85p | 3581322 |
04/06/2015 | 1.80p | 1.89p | 1.75p | 1.85p | 3489738 |
03/06/2015 | 1.85p | 1.87p | 1.77p | 1.80p | 1855148 |
02/06/2015 | 1.90p | 1.94p | 1.83p | 1.85p | 3877754 |
01/06/2015 | 1.93p | 2.07p | 1.86p | 1.90p | 15630169 |
29/05/2015 | 1.78p | 2.05p | 1.78p | 1.93p | 8582715 |
28/05/2015 | 1.73p | 1.87p | 1.70p | 1.78p | 8128706 |
27/05/2015 | 1.78p | 1.80p | 1.70p | 1.73p | 3660264 |
26/05/2015 | 1.78p | 2.09p | 1.60p | 1.78p | 40180524 |
22/05/2015 | 1.68p | 1.85p | 1.61p | 1.78p | 6371178 |
21/05/2015 | 1.73p | 1.75p | 1.62p | 1.68p | 3400744 |
20/05/2015 | 1.50p | 1.80p | 1.47p | 1.73p | 9529298 |
19/05/2015 | 1.50p | 1.52p | 1.47p | 1.50p | 330235 |
18/05/2015 | 1.53p | 1.53p | 1.47p | 1.50p | 1517317 |
15/05/2015 | 1.53p | 1.53p | 1.50p | 1.53p | 1092203 |
14/05/2015 | 1.53p | 1.54p | 1.50p | 1.53p | 348669 |
13/05/2015 | 1.55p | 1.58p | 1.48p | 1.53p | 2143530 |
12/05/2015 | 1.60p | 1.60p | 1.53p | 1.55p | 2562719 |
11/05/2015 | 1.60p | 1.65p | 1.55p | 1.60p | 1055200 |
08/05/2015 | 1.60p | 1.63p | 1.54p | 1.60p | 3717783 |
07/05/2015 | 1.65p | 1.65p | 1.60p | 1.60p | 2251493 |
06/05/2015 | 1.70p | 1.75p | 1.59p | 1.65p | 5115264 |
05/05/2015 | 1.63p | 1.72p | 1.61p | 1.70p | 6759953 |
01/05/2015 | 1.50p | 1.68p | 1.50p | 1.63p | 13533530 |
30/04/2015 | 1.43p | 1.55p | 1.42p | 1.50p | 4472586 |
29/04/2015 | 1.43p | 1.45p | 1.41p | 1.43p | 2640094 |
28/04/2015 | 1.43p | 1.48p | 1.40p | 1.43p | 401321 |
27/04/2015 | 1.40p | 1.45p | 1.40p | 1.43p | 4875428 |
24/04/2015 | 1.40p | 1.42p | 1.35p | 1.40p | 2960979 |
23/04/2015 | 1.40p | 1.42p | 1.37p | 1.40p | 1266944 |
22/04/2015 | 1.40p | 1.43p | 1.36p | 1.38p | 3570536 |
21/04/2015 | 1.40p | 1.42p | 1.38p | 1.40p | 3751288 |
20/04/2015 | 1.40p | 1.45p | 1.37p | 1.40p | 6320738 |
17/04/2015 | 1.43p | 1.47p | 1.35p | 1.40p | 13521306 |
16/04/2015 | 1.38p | 1.43p | 1.35p | 1.43p | 2869671 |
15/04/2015 | 1.33p | 1.37p | 1.32p | 1.33p | 2515583 |
14/04/2015 | 1.35p | 1.38p | 1.32p | 1.33p | 1963931 |
13/04/2015 | 1.40p | 1.40p | 1.28p | 1.35p | 2087268 |
10/04/2015 | 1.40p | 1.45p | 1.36p | 1.40p | 2170105 |
09/04/2015 | 1.40p | 1.44p | 1.35p | 1.40p | 3243249 |
08/04/2015 | 1.33p | 1.45p | 1.31p | 1.40p | 6160910 |
07/04/2015 | 1.33p | 1.37p | 1.30p | 1.33p | 4157035 |
02/04/2015 | 1.33p | 1.35p | 1.31p | 1.33p | 4915399 |
01/04/2015 | 1.33p | 1.37p | 1.30p | 1.33p | 4773284 |
31/03/2015 | 1.33p | 1.35p | 1.31p | 1.33p | 3169941 |
30/03/2015 | 1.33p | 1.38p | 1.31p | 1.33p | 1740251 |
27/03/2015 | 1.35p | 1.38p | 1.31p | 1.33p | 5427060 |
26/03/2015 | 1.35p | 1.40p | 1.31p | 1.33p | 5210224 |
25/03/2015 | 1.50p | 1.55p | 1.30p | 1.35p | 10185233 |
24/03/2015 | 1.45p | 1.46p | 1.40p | 1.43p | 3573089 |
23/03/2015 | 1.43p | 1.50p | 1.36p | 1.45p | 2587518 |
20/03/2015 | 1.45p | 1.45p | 1.40p | 1.43p | 1323425 |
19/03/2015 | 1.45p | 1.45p | 1.40p | 1.45p | 1570169 |
18/03/2015 | 1.50p | 1.55p | 1.39p | 1.45p | 2416849 |
17/03/2015 | 1.53p | 1.53p | 1.47p | 1.50p | 1072361 |
16/03/2015 | 1.55p | 1.57p | 1.50p | 1.53p | 2620758 |
13/03/2015 | 1.53p | 1.60p | 1.52p | 1.55p | 1980754 |
12/03/2015 | 1.55p | 1.57p | 1.50p | 1.53p | 3819232 |
11/03/2015 | 1.55p | 1.57p | 1.51p | 1.55p | 390484 |
10/03/2015 | 1.55p | 1.58p | 1.51p | 1.55p | 1985275 |
09/03/2015 | 1.58p | 1.65p | 1.48p | 1.55p | 6263373 |
06/03/2015 | 1.50p | 1.51p | 1.42p | 1.45p | 1732825 |
05/03/2015 | 1.53p | 1.54p | 1.47p | 1.50p | 2867790 |
04/03/2015 | 1.58p | 1.59p | 1.50p | 1.53p | 1018029 |
03/03/2015 | 1.58p | 1.60p | 1.55p | 1.58p | 1807673 |
02/03/2015 | 1.58p | 1.65p | 1.55p | 1.58p | 9239064 |
27/02/2015 | 1.53p | 1.63p | 1.50p | 1.58p | 7351374 |
26/02/2015 | 1.53p | 1.54p | 1.50p | 1.53p | 1895372 |
25/02/2015 | 1.55p | 1.58p | 1.51p | 1.53p | 3361154 |
24/02/2015 | 1.50p | 1.65p | 1.50p | 1.55p | 10685870 |
23/02/2015 | 1.53p | 1.62p | 1.50p | 1.50p | 2826058 |
20/02/2015 | 1.55p | 1.60p | 1.51p | 1.53p | 2425469 |
19/02/2015 | 1.50p | 1.63p | 1.46p | 1.55p | 4257817 |
18/02/2015 | 1.53p | 1.58p | 1.46p | 1.50p | 4412117 |
17/02/2015 | 1.58p | 1.58p | 1.50p | 1.53p | 1485243 |
16/02/2015 | 1.65p | 1.70p | 1.55p | 1.58p | 1746843 |
13/02/2015 | 1.60p | 1.69p | 1.56p | 1.63p | 8411654 |
12/02/2015 | 1.53p | 1.65p | 1.40p | 1.60p | 17407876 |
11/02/2015 | 1.63p | 1.63p | 1.46p | 1.53p | 11402760 |
10/02/2015 | 1.68p | 1.68p | 1.60p | 1.63p | 1629140 |
09/02/2015 | 1.68p | 1.72p | 1.65p | 1.68p | 2316258 |
06/02/2015 | 1.75p | 1.76p | 1.65p | 1.68p | 999418 |
05/02/2015 | 1.73p | 1.79p | 1.70p | 1.75p | 3174429 |
04/02/2015 | 1.75p | 1.85p | 1.73p | 1.73p | 1373064 |
03/02/2015 | 1.73p | 1.83p | 1.69p | 1.75p | 4381873 |
02/02/2015 | 1.83p | 1.84p | 1.70p | 1.73p | 9182703 |
30/01/2015 | 1.85p | 1.89p | 1.80p | 1.83p | 1217101 |
29/01/2015 | 1.95p | 2.00p | 1.78p | 1.85p | 4065198 |
28/01/2015 | 2.03p | 2.22p | 1.65p | 1.95p | 27444694 |
27/01/2015 | 1.78p | 2.13p | 1.73p | 2.03p | 14850619 |
26/01/2015 | 1.83p | 1.84p | 1.72p | 1.78p | 4840847 |
23/01/2015 | 1.73p | 1.94p | 1.65p | 1.83p | 5121432 |
22/01/2015 | 1.68p | 1.75p | 1.62p | 1.73p | 2758198 |
21/01/2015 | 1.65p | 1.75p | 1.61p | 1.68p | 4414919 |
20/01/2015 | 1.63p | 1.75p | 1.55p | 1.65p | 3504024 |
19/01/2015 | 1.63p | 1.80p | 1.55p | 1.60p | 3800237 |
16/01/2015 | 1.53p | 1.65p | 1.50p | 1.55p | 2125482 |
15/01/2015 | 1.53p | 1.55p | 1.45p | 1.53p | 440719 |
14/01/2015 | 1.63p | 1.63p | 1.47p | 1.53p | 926629 |
13/01/2015 | 1.68p | 1.69p | 1.63p | 1.65p | 871523 |
12/01/2015 | 1.65p | 1.70p | 1.60p | 1.68p | 4180996 |
09/01/2015 | 1.63p | 1.70p | 1.55p | 1.65p | 2681928 |
08/01/2015 | 1.63p | 1.67p | 1.57p | 1.63p | 99239 |
07/01/2015 | 1.65p | 1.69p | 1.60p | 1.65p | 479368 |
06/01/2015 | 1.65p | 1.70p | 1.55p | 1.65p | 3325850 |
05/01/2015 | 1.75p | 1.75p | 1.60p | 1.65p | 1361122 |
02/01/2015 | 1.75p | 1.93p | 1.70p | 1.75p | 4637676 |
31/12/2014 | 1.43p | 1.95p | 1.43p | 1.75p | 13750292 |
30/12/2014 | 1.28p | 1.53p | 1.24p | 1.43p | 6325054 |
29/12/2014 | 1.20p | 1.30p | 1.19p | 1.28p | 642866 |
24/12/2014 | 1.18p | 1.25p | 1.15p | 1.20p | 318080 |
23/12/2014 | 1.18p | 1.25p | 1.13p | 1.18p | 719892 |
22/12/2014 | 1.23p | 1.23p | 1.03p | 1.18p | 4262586 |
19/12/2014 | 1.23p | 1.25p | 1.18p | 1.23p | 60769 |
18/12/2014 | 1.23p | 1.23p | 1.20p | 1.23p | 718798 |
17/12/2014 | 1.28p | 1.28p | 1.18p | 1.23p | 704044 |
16/12/2014 | 1.30p | 1.30p | 1.23p | 1.28p | 612373 |
15/12/2014 | 1.30p | 1.33p | 1.25p | 1.30p | 172495 |
*Close Price adjusted for both dividends and splits