Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2016 | 1.25p | 1.25p | 1.11p | 1.25p | 50000 |
18/07/2016 | 1.13p | 1.45p | 1.13p | 1.25p | 359019 |
15/07/2016 | 1.25p | 1.25p | 1.13p | 1.13p | 200200 |
14/07/2016 | 1.25p | 1.34p | 1.15p | 1.25p | 827662 |
13/07/2016 | 1.13p | 1.25p | 1.13p | 1.25p | 105569 |
12/07/2016 | 1.13p | 1.40p | 1.12p | 1.13p | 1478859 |
11/07/2016 | 1.13p | 1.13p | 1.10p | 1.13p | 170000 |
08/07/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 17800 |
07/07/2016 | 1.13p | 1.25p | 1.10p | 1.13p | 60380 |
06/07/2016 | 1.13p | 1.24p | 1.13p | 1.13p | 15250 |
05/07/2016 | 1.25p | 1.40p | 1.00p | 1.13p | 963581 |
04/07/2016 | 1.25p | 1.50p | 1.25p | 1.25p | 406413 |
01/07/2016 | 1.13p | 1.37p | 1.13p | 1.25p | 216016 |
30/06/2016 | 1.13p | 1.25p | 1.00p | 1.13p | 10092100 |
29/06/2016 | 1.13p | 1.25p | 1.00p | 1.13p | 540897 |
28/06/2016 | 1.25p | 1.25p | 1.06p | 1.13p | 455138 |
27/06/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 517854 |
24/06/2016 | 1.13p | 1.40p | 1.08p | 1.38p | 297200 |
23/06/2016 | 1.38p | 1.50p | 1.00p | 1.38p | 5517214 |
22/06/2016 | 1.13p | 1.55p | 1.00p | 1.38p | 12682648 |
21/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
20/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
17/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
16/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
15/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
14/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
13/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
10/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
09/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
08/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
07/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
06/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
03/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
02/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
01/06/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
31/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
27/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
26/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
25/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
24/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
23/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
20/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
19/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
18/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
17/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
16/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
13/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
12/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
11/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
10/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
09/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
06/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
05/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
04/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
03/05/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
29/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
28/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
27/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
26/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
25/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
22/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
21/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
20/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
19/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
18/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
15/04/2016 | 2.13p | 2.50p | 2.50p | 2.13p | 0 |
14/04/2016 | 2.13p | 2.50p | 2.13p | 2.13p | 0 |
13/04/2016 | 2.13p | 2.50p | 2.13p | 2.13p | 0 |
12/04/2016 | 2.13p | 2.25p | 2.01p | 2.13p | 82050 |
11/04/2016 | 2.13p | 2.24p | 2.01p | 2.13p | 248238 |
08/04/2016 | 2.25p | 2.25p | 2.13p | 2.13p | 18075 |
07/04/2016 | 2.38p | 2.38p | 2.25p | 2.25p | 119872 |
06/04/2016 | 2.38p | 2.44p | 2.25p | 2.38p | 300 |
05/04/2016 | 2.38p | 2.44p | 2.38p | 2.38p | 40000 |
04/04/2016 | 2.38p | 2.44p | 2.25p | 2.38p | 113748 |
01/04/2016 | 2.13p | 2.45p | 2.08p | 2.38p | 523592 |
31/03/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 324374 |
30/03/2016 | 2.13p | 2.25p | 2.08p | 2.13p | 3122 |
29/03/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 2900 |
24/03/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
23/03/2016 | 2.00p | 2.13p | 2.00p | 2.13p | 110000 |
22/03/2016 | 2.13p | 2.24p | 2.01p | 2.13p | 294479 |
21/03/2016 | 2.13p | 2.38p | 2.01p | 2.13p | 13484 |
18/03/2016 | 2.13p | 2.24p | 2.13p | 2.13p | 5803 |
17/03/2016 | 2.38p | 2.38p | 2.13p | 2.13p | 1727 |
16/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
15/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
14/03/2016 | 2.38p | 2.48p | 2.25p | 2.38p | 101170 |
11/03/2016 | 2.13p | 2.50p | 2.13p | 2.38p | 375428 |
10/03/2016 | 2.13p | 2.23p | 2.13p | 2.13p | 83717 |
09/03/2016 | 2.00p | 2.25p | 1.83p | 2.13p | 73209 |
08/03/2016 | 2.13p | 2.25p | 1.83p | 2.00p | 43005 |
07/03/2016 | 2.13p | 2.25p | 2.13p | 2.13p | 0 |
04/03/2016 | 2.25p | 2.25p | 2.15p | 2.25p | 20473 |
03/03/2016 | 2.00p | 2.50p | 2.00p | 2.25p | 65635 |
02/03/2016 | 2.13p | 2.13p | 1.90p | 2.00p | 50683 |
01/03/2016 | 2.38p | 2.38p | 2.00p | 2.00p | 496925 |
29/02/2016 | 2.38p | 2.38p | 2.29p | 2.38p | 94000 |
26/02/2016 | 2.38p | 2.45p | 2.25p | 2.38p | 176993 |
25/02/2016 | 2.38p | 2.40p | 2.29p | 2.38p | 101743 |
24/02/2016 | 1.88p | 2.45p | 1.88p | 2.38p | 2154561 |
23/02/2016 | 2.13p | 2.24p | 1.88p | 1.88p | 347001 |
22/02/2016 | 2.00p | 2.13p | 2.00p | 2.13p | 204237 |
19/02/2016 | 2.00p | 2.13p | 1.78p | 2.00p | 99413 |
18/02/2016 | 1.50p | 2.26p | 1.50p | 2.00p | 1073258 |
17/02/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 0 |
16/02/2016 | 1.50p | 1.52p | 1.50p | 1.50p | 20817 |
15/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
12/02/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 23352 |
11/02/2016 | 1.50p | 1.53p | 1.33p | 1.50p | 66120 |
10/02/2016 | 1.50p | 1.53p | 1.32p | 1.50p | 187464 |
09/02/2016 | 1.75p | 1.75p | 1.50p | 1.50p | 57000 |
08/02/2016 | 1.63p | 1.80p | 1.63p | 1.75p | 64206 |
05/02/2016 | 1.50p | 1.70p | 1.43p | 1.63p | 328137 |
04/02/2016 | 1.38p | 1.50p | 1.25p | 1.50p | 3724 |
03/02/2016 | 1.38p | 1.65p | 1.38p | 1.38p | 267647 |
02/02/2016 | 1.50p | 1.50p | 1.32p | 1.38p | 131161 |
01/02/2016 | 1.50p | 1.65p | 1.40p | 1.50p | 111255 |
29/01/2016 | 1.50p | 1.65p | 1.50p | 1.50p | 16851 |
28/01/2016 | 1.50p | 1.50p | 1.38p | 1.38p | 259716 |
27/01/2016 | 1.50p | 1.50p | 1.40p | 1.50p | 6533 |
26/01/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 3194 |
25/01/2016 | 1.50p | 1.65p | 1.33p | 1.50p | 287887 |
22/01/2016 | 1.50p | 1.50p | 1.45p | 1.50p | 20770 |
21/01/2016 | 1.38p | 1.50p | 1.33p | 1.50p | 34055 |
20/01/2016 | 1.63p | 1.70p | 1.55p | 1.63p | 22490 |
19/01/2016 | 1.88p | 1.88p | 1.60p | 1.63p | 212637 |
18/01/2016 | 1.88p | 1.90p | 1.50p | 1.88p | 201683 |
15/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
14/01/2016 | 1.88p | 1.93p | 1.88p | 1.88p | 25974 |
13/01/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
12/01/2016 | 1.88p | 1.88p | 1.82p | 1.88p | 12831 |
11/01/2016 | 2.00p | 2.00p | 1.81p | 1.88p | 263228 |
08/01/2016 | 2.00p | 2.25p | 1.83p | 2.00p | 88389 |
07/01/2016 | 2.00p | 2.15p | 2.00p | 2.00p | 30000 |
06/01/2016 | 2.00p | 2.15p | 2.00p | 2.00p | 22700 |
05/01/2016 | 2.13p | 2.13p | 2.00p | 2.00p | 25000 |
04/01/2016 | 2.25p | 2.25p | 2.00p | 2.13p | 138357 |
31/12/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
30/12/2015 | 2.25p | 2.25p | 2.03p | 2.25p | 80000 |
29/12/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 11000 |
24/12/2015 | 2.25p | 2.25p | 2.03p | 2.25p | 255000 |
23/12/2015 | 2.13p | 2.74p | 2.00p | 2.38p | 402157 |
22/12/2015 | 2.13p | 2.25p | 2.05p | 2.13p | 129261 |
21/12/2015 | 2.13p | 2.40p | 2.13p | 2.13p | 37437 |
18/12/2015 | 1.88p | 2.25p | 1.88p | 2.13p | 682023 |
17/12/2015 | 1.88p | 2.00p | 1.85p | 1.88p | 1158209 |
16/12/2015 | 1.63p | 1.88p | 1.50p | 1.63p | 402661 |
15/12/2015 | 1.63p | 1.63p | 1.58p | 1.63p | 80000 |
14/12/2015 | 1.50p | 1.75p | 1.30p | 1.63p | 423904 |
11/12/2015 | 1.63p | 1.75p | 1.50p | 1.50p | 487431 |
10/12/2015 | 1.63p | 1.75p | 1.53p | 1.63p | 66890 |
09/12/2015 | 1.75p | 1.75p | 1.50p | 1.63p | 75143 |
08/12/2015 | 1.88p | 1.88p | 1.50p | 1.75p | 63253 |
07/12/2015 | 1.88p | 1.88p | 1.50p | 1.88p | 15000 |
04/12/2015 | 1.88p | 1.88p | 1.50p | 1.88p | 15000 |
03/12/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 50000 |
02/12/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 107500 |
01/12/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 105000 |
30/11/2015 | 1.88p | 1.95p | 1.75p | 1.88p | 276506 |
27/11/2015 | 1.88p | 1.98p | 1.80p | 1.88p | 341641 |
26/11/2015 | 1.88p | 1.98p | 1.88p | 1.88p | 430 |
25/11/2015 | 1.88p | 2.00p | 1.85p | 1.88p | 156250 |
24/11/2015 | 1.88p | 1.98p | 1.82p | 1.88p | 65316 |
23/11/2015 | 1.88p | 1.88p | 1.81p | 1.88p | 141744 |
20/11/2015 | 1.88p | 1.99p | 1.81p | 1.88p | 57500 |
19/11/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 122624 |
18/11/2015 | 1.88p | 2.00p | 1.50p | 1.88p | 153352 |
17/11/2015 | 1.88p | 1.88p | 1.83p | 1.88p | 46071 |
16/11/2015 | 2.00p | 2.23p | 1.75p | 1.88p | 65651 |
13/11/2015 | 2.00p | 2.15p | 1.82p | 2.00p | 146891 |
12/11/2015 | 1.88p | 2.00p | 1.75p | 2.00p | 397644 |
11/11/2015 | 1.88p | 1.98p | 1.81p | 1.88p | 59800 |
10/11/2015 | 1.88p | 1.99p | 1.63p | 1.88p | 61080 |
09/11/2015 | 2.00p | 2.00p | 1.80p | 1.88p | 14371 |
06/11/2015 | 2.00p | 2.00p | 1.75p | 2.00p | 100052 |
05/11/2015 | 2.13p | 2.13p | 1.80p | 2.00p | 20919 |
04/11/2015 | 2.38p | 2.38p | 1.75p | 2.13p | 97017 |
03/11/2015 | 1.88p | 2.75p | 1.88p | 2.38p | 626274 |
02/11/2015 | 2.00p | 2.00p | 1.88p | 1.88p | 0 |
30/10/2015 | 2.00p | 2.13p | 2.00p | 2.00p | 0 |
29/10/2015 | 2.13p | 2.13p | 1.75p | 2.13p | 91654 |
28/10/2015 | 2.00p | 2.18p | 1.90p | 2.13p | 99949 |
27/10/2015 | 1.88p | 2.00p | 1.88p | 1.88p | 26500 |
26/10/2015 | 2.00p | 2.25p | 1.88p | 1.88p | 662307 |
23/10/2015 | 2.13p | 2.38p | 2.00p | 2.25p | 61400 |
22/10/2015 | 2.13p | 2.13p | 1.85p | 2.13p | 140017 |
21/10/2015 | 1.75p | 2.13p | 1.75p | 2.13p | 408279 |
20/10/2015 | 1.63p | 1.92p | 1.63p | 1.75p | 323606 |
19/10/2015 | 1.88p | 1.94p | 1.75p | 1.88p | 52320 |
16/10/2015 | 2.13p | 2.13p | 1.76p | 1.88p | 1093612 |
15/10/2015 | 2.13p | 2.13p | 1.90p | 2.13p | 2000 |
14/10/2015 | 2.13p | 2.13p | 1.83p | 2.13p | 75000 |
13/10/2015 | 2.13p | 2.28p | 2.13p | 2.13p | 200000 |
12/10/2015 | 2.13p | 2.13p | 1.83p | 2.13p | 13920 |
09/10/2015 | 2.13p | 2.35p | 1.90p | 2.13p | 46719 |
08/10/2015 | 2.00p | 2.40p | 2.00p | 2.13p | 700161 |
07/10/2015 | 2.00p | 2.13p | 1.86p | 2.00p | 49865 |
06/10/2015 | 2.25p | 2.25p | 1.86p | 2.00p | 157957 |
05/10/2015 | 2.13p | 2.35p | 2.00p | 2.25p | 809678 |
*Close Price adjusted for both dividends and splits