Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2014 | 0.43p | 0.43p | 0.34p | 0.36p | 24045760 |
09/12/2014 | 0.36p | 0.46p | 0.34p | 0.43p | 50538620 |
08/12/2014 | 0.40p | 0.41p | 0.33p | 0.36p | 29421670 |
05/12/2014 | 0.42p | 0.43p | 0.39p | 0.40p | 15409181 |
04/12/2014 | 0.44p | 0.46p | 0.38p | 0.42p | 45899036 |
03/12/2014 | 0.53p | 0.53p | 0.42p | 0.45p | 49885892 |
02/12/2014 | 0.56p | 0.57p | 0.47p | 0.50p | 60809648 |
01/12/2014 | 0.58p | 0.67p | 0.46p | 0.54p | 208746272 |
28/11/2014 | 0.34p | 0.57p | 0.33p | 0.51p | 227066560 |
27/11/2014 | 0.39p | 0.40p | 0.30p | 0.34p | 60329256 |
26/11/2014 | 0.45p | 0.47p | 0.33p | 0.37p | 137544912 |
25/11/2014 | 0.38p | 0.55p | 0.38p | 0.40p | 460620256 |
24/11/2014 | 0.14p | 0.39p | 0.13p | 0.35p | 361791648 |
21/11/2014 | 0.13p | 0.13p | 0.12p | 0.13p | 2337916 |
20/11/2014 | 0.13p | 0.13p | 0.12p | 0.13p | 693465 |
19/11/2014 | 0.13p | 0.13p | 0.13p | 0.13p | 406961 |
18/11/2014 | 0.13p | 0.13p | 0.12p | 0.13p | 3063846 |
17/11/2014 | 0.13p | 0.13p | 0.13p | 0.13p | 500000 |
14/11/2014 | 0.14p | 0.14p | 0.13p | 0.13p | 5572873 |
13/11/2014 | 0.13p | 0.14p | 0.13p | 0.14p | 2920316 |
12/11/2014 | 0.13p | 0.13p | 0.13p | 0.13p | 2390809 |
11/11/2014 | 0.13p | 0.13p | 0.12p | 0.13p | 1916855 |
10/11/2014 | 0.14p | 0.14p | 0.13p | 0.13p | 3234971 |
07/11/2014 | 0.14p | 0.14p | 0.13p | 0.14p | 2262814 |
06/11/2014 | 0.14p | 0.14p | 0.14p | 0.14p | 207395 |
05/11/2014 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
04/11/2014 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
03/11/2014 | 0.14p | 0.14p | 0.13p | 0.14p | 2184463 |
31/10/2014 | 0.14p | 0.14p | 0.14p | 0.14p | 0 |
30/10/2014 | 0.15p | 0.15p | 0.14p | 0.14p | 1560000 |
29/10/2014 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
28/10/2014 | 0.15p | 0.15p | 0.13p | 0.15p | 6145838 |
27/10/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 620544 |
24/10/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 1099121 |
23/10/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 1085326 |
22/10/2014 | 0.17p | 0.17p | 0.14p | 0.15p | 2720687 |
21/10/2014 | 0.14p | 0.18p | 0.14p | 0.15p | 18061648 |
20/10/2014 | 0.14p | 0.14p | 0.13p | 0.14p | 3067548 |
17/10/2014 | 0.13p | 0.14p | 0.13p | 0.14p | 1300000 |
16/10/2014 | 0.13p | 0.13p | 0.13p | 0.13p | 783201 |
15/10/2014 | 0.15p | 0.15p | 0.13p | 0.13p | 3449948 |
14/10/2014 | 0.14p | 0.15p | 0.13p | 0.15p | 2485278 |
13/10/2014 | 0.14p | 0.14p | 0.13p | 0.14p | 4950531 |
10/10/2014 | 0.14p | 0.14p | 0.13p | 0.14p | 2000000 |
09/10/2014 | 0.15p | 0.15p | 0.13p | 0.14p | 3676372 |
08/10/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 2807761 |
07/10/2014 | 0.16p | 0.16p | 0.14p | 0.15p | 4941534 |
06/10/2014 | 0.14p | 0.17p | 0.14p | 0.16p | 10177082 |
03/10/2014 | 0.15p | 0.15p | 0.14p | 0.14p | 5647459 |
02/10/2014 | 0.17p | 0.17p | 0.14p | 0.15p | 9922135 |
01/10/2014 | 0.24p | 0.24p | 0.15p | 0.17p | 64639488 |
30/09/2014 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
29/09/2014 | 0.17p | 0.18p | 0.15p | 0.16p | 1682843 |
26/09/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 494950 |
25/09/2014 | 0.15p | 0.17p | 0.14p | 0.17p | 14270288 |
24/09/2014 | 0.15p | 0.15p | 0.13p | 0.15p | 4950385 |
23/09/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 342130 |
22/09/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 1323310 |
19/09/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 2619313 |
18/09/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 3969157 |
17/09/2014 | 0.16p | 0.16p | 0.14p | 0.15p | 1545064 |
16/09/2014 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
15/09/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 1126618 |
12/09/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 4237474 |
11/09/2014 | 0.15p | 0.16p | 0.14p | 0.16p | 1009460 |
10/09/2014 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
09/09/2014 | 0.15p | 0.15p | 0.15p | 0.15p | 250000 |
08/09/2014 | 0.16p | 0.16p | 0.14p | 0.15p | 3666666 |
05/09/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 1315758 |
04/09/2014 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
03/09/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 1142359 |
02/09/2014 | 0.15p | 0.16p | 0.15p | 0.16p | 1972466 |
01/09/2014 | 0.15p | 0.15p | 0.15p | 0.15p | 460845 |
29/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 380000 |
28/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 3799238 |
27/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 1621244 |
26/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 200000 |
22/08/2014 | 0.15p | 0.17p | 0.14p | 0.15p | 4495801 |
21/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 1247291 |
20/08/2014 | 0.15p | 0.15p | 0.15p | 0.15p | 0 |
19/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 1442175 |
18/08/2014 | 0.15p | 0.15p | 0.15p | 0.15p | 552449 |
15/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 558722 |
14/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 267088 |
13/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 4138875 |
12/08/2014 | 0.16p | 0.16p | 0.14p | 0.15p | 2468444 |
11/08/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 2419473 |
08/08/2014 | 0.17p | 0.17p | 0.14p | 0.16p | 30434892 |
07/08/2014 | 0.15p | 0.15p | 0.14p | 0.14p | 4761643 |
06/08/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 2901259 |
05/08/2014 | 0.16p | 0.16p | 0.14p | 0.15p | 597694 |
04/08/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 91873 |
01/08/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 946434 |
31/07/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 5355271 |
30/07/2014 | 0.16p | 0.16p | 0.15p | 0.16p | 2017536 |
29/07/2014 | 0.17p | 0.17p | 0.16p | 0.16p | 2635496 |
28/07/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 1300000 |
25/07/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 3780000 |
24/07/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 1114583 |
23/07/2014 | 0.17p | 0.17p | 0.17p | 0.17p | 6505689 |
22/07/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 213412 |
21/07/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 1400000 |
18/07/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 440000 |
17/07/2014 | 0.17p | 0.19p | 0.16p | 0.17p | 2235006 |
16/07/2014 | 0.17p | 0.19p | 0.16p | 0.17p | 7016069 |
15/07/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 3637881 |
14/07/2014 | 0.18p | 0.18p | 0.16p | 0.17p | 7221038 |
11/07/2014 | 0.19p | 0.19p | 0.17p | 0.18p | 7832832 |
10/07/2014 | 0.20p | 0.20p | 0.19p | 0.19p | 6138148 |
09/07/2014 | 0.20p | 0.20p | 0.19p | 0.20p | 972680 |
08/07/2014 | 0.22p | 0.22p | 0.18p | 0.20p | 36234080 |
07/07/2014 | 0.25p | 0.26p | 0.21p | 0.22p | 26921104 |
04/07/2014 | 0.23p | 0.24p | 0.20p | 0.24p | 13271059 |
03/07/2014 | 0.22p | 0.23p | 0.20p | 0.23p | 5750481 |
02/07/2014 | 0.22p | 0.23p | 0.20p | 0.22p | 987098 |
01/07/2014 | 0.22p | 0.22p | 0.22p | 0.22p | 2729349 |
30/06/2014 | 0.23p | 0.24p | 0.21p | 0.22p | 4541184 |
27/06/2014 | 0.23p | 0.23p | 0.22p | 0.23p | 2008706 |
26/06/2014 | 0.23p | 0.23p | 0.23p | 0.23p | 3357142 |
25/06/2014 | 0.23p | 0.23p | 0.22p | 0.23p | 938213 |
24/06/2014 | 0.25p | 0.25p | 0.22p | 0.23p | 7880850 |
23/06/2014 | 0.26p | 0.26p | 0.25p | 0.25p | 1660205 |
20/06/2014 | 0.26p | 0.26p | 0.26p | 0.26p | 0 |
19/06/2014 | 0.26p | 0.26p | 0.26p | 0.26p | 341864 |
18/06/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 3689695 |
17/06/2014 | 0.27p | 0.27p | 0.25p | 0.26p | 645645 |
16/06/2014 | 0.27p | 0.27p | 0.25p | 0.27p | 2198068 |
13/06/2014 | 0.29p | 0.29p | 0.26p | 0.27p | 2940004 |
12/06/2014 | 0.29p | 0.29p | 0.27p | 0.29p | 0 |
11/06/2014 | 0.29p | 0.29p | 0.27p | 0.29p | 1350000 |
10/06/2014 | 0.29p | 0.29p | 0.27p | 0.29p | 230000 |
09/06/2014 | 0.27p | 0.28p | 0.25p | 0.28p | 4151472 |
06/06/2014 | 0.28p | 0.28p | 0.26p | 0.27p | 1462084 |
05/06/2014 | 0.28p | 0.29p | 0.27p | 0.28p | 2072567 |
04/06/2014 | 0.28p | 0.29p | 0.26p | 0.28p | 0 |
03/06/2014 | 0.28p | 0.29p | 0.26p | 0.28p | 745143 |
02/06/2014 | 0.28p | 0.29p | 0.28p | 0.28p | 13274581 |
30/05/2014 | 0.28p | 0.28p | 0.27p | 0.28p | 1133520 |
29/05/2014 | 0.28p | 0.28p | 0.27p | 0.28p | 1146109 |
28/05/2014 | 0.27p | 0.29p | 0.27p | 0.28p | 4496641 |
27/05/2014 | 0.27p | 0.27p | 0.25p | 0.27p | 7136618 |
23/05/2014 | 0.28p | 0.28p | 0.26p | 0.27p | 6805488 |
22/05/2014 | 0.28p | 0.28p | 0.28p | 0.28p | 500000 |
21/05/2014 | 0.30p | 0.30p | 0.27p | 0.28p | 3138557 |
20/05/2014 | 0.28p | 0.33p | 0.27p | 0.29p | 28547294 |
19/05/2014 | 0.26p | 0.28p | 0.25p | 0.28p | 9659113 |
16/05/2014 | 0.26p | 0.26p | 0.24p | 0.26p | 1674630 |
15/05/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 375971 |
14/05/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 626639 |
13/05/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 924394 |
12/05/2014 | 0.26p | 0.28p | 0.25p | 0.28p | 0 |
09/05/2014 | 0.26p | 0.28p | 0.25p | 0.28p | 2001600 |
08/05/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 516465 |
07/05/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 1565627 |
06/05/2014 | 0.27p | 0.27p | 0.25p | 0.26p | 881914 |
02/05/2014 | 0.29p | 0.29p | 0.25p | 0.27p | 4777204 |
01/05/2014 | 0.28p | 0.29p | 0.25p | 0.29p | 13137591 |
30/04/2014 | 0.27p | 0.29p | 0.26p | 0.28p | 5600980 |
29/04/2014 | 0.26p | 0.27p | 0.25p | 0.27p | 3083120 |
28/04/2014 | 0.26p | 0.26p | 0.26p | 0.26p | 800000 |
25/04/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 657142 |
24/04/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 978394 |
23/04/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 525849 |
22/04/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 1143001 |
17/04/2014 | 0.26p | 0.26p | 0.24p | 0.26p | 2252538 |
16/04/2014 | 0.26p | 0.26p | 0.24p | 0.26p | 3180000 |
15/04/2014 | 0.26p | 0.26p | 0.25p | 0.26p | 4900000 |
14/04/2014 | 0.27p | 0.27p | 0.25p | 0.26p | 2207148 |
11/04/2014 | 0.27p | 0.27p | 0.26p | 0.27p | 2348819 |
10/04/2014 | 0.27p | 0.29p | 0.26p | 0.27p | 60000 |
09/04/2014 | 0.27p | 0.29p | 0.26p | 0.27p | 408790 |
08/04/2014 | 0.27p | 0.27p | 0.26p | 0.27p | 1500000 |
07/04/2014 | 0.28p | 0.28p | 0.26p | 0.27p | 3385369 |
04/04/2014 | 0.28p | 0.28p | 0.27p | 0.28p | 1380956 |
03/04/2014 | 0.28p | 0.29p | 0.27p | 0.28p | 438871 |
02/04/2014 | 0.28p | 0.28p | 0.27p | 0.28p | 2382956 |
01/04/2014 | 0.29p | 0.29p | 0.27p | 0.28p | 2019800 |
31/03/2014 | 0.29p | 0.29p | 0.29p | 0.29p | 200 |
28/03/2014 | 0.27p | 0.30p | 0.27p | 0.30p | 789261 |
27/03/2014 | 0.30p | 0.31p | 0.26p | 0.27p | 8986290 |
26/03/2014 | 0.26p | 0.31p | 0.26p | 0.30p | 14119200 |
25/03/2014 | 0.26p | 0.27p | 0.24p | 0.26p | 3524625 |
24/03/2014 | 0.28p | 0.28p | 0.25p | 0.26p | 3045924 |
21/03/2014 | 0.28p | 0.28p | 0.26p | 0.28p | 2087157 |
20/03/2014 | 0.29p | 0.29p | 0.27p | 0.28p | 750000 |
19/03/2014 | 0.29p | 0.29p | 0.27p | 0.29p | 130909 |
18/03/2014 | 0.29p | 0.29p | 0.28p | 0.29p | 440657 |
17/03/2014 | 0.29p | 0.29p | 0.27p | 0.27p | 2142850 |
14/03/2014 | 0.29p | 0.29p | 0.27p | 0.29p | 1568623 |
13/03/2014 | 0.29p | 0.29p | 0.27p | 0.29p | 704558 |
12/03/2014 | 0.29p | 0.29p | 0.27p | 0.29p | 1022903 |
11/03/2014 | 0.30p | 0.30p | 0.27p | 0.29p | 2712767 |
10/03/2014 | 0.30p | 0.30p | 0.29p | 0.30p | 2556425 |
07/03/2014 | 0.31p | 0.31p | 0.28p | 0.30p | 1570736 |
06/03/2014 | 0.31p | 0.31p | 0.29p | 0.31p | 4162024 |
05/03/2014 | 0.30p | 0.32p | 0.28p | 0.31p | 5501012 |
04/03/2014 | 0.29p | 0.31p | 0.28p | 0.30p | 4672114 |
03/03/2014 | 0.31p | 0.31p | 0.28p | 0.29p | 7897608 |
28/02/2014 | 0.28p | 0.31p | 0.27p | 0.31p | 21273624 |
27/02/2014 | 0.29p | 0.29p | 0.27p | 0.28p | 3179913 |
*Close Price adjusted for both dividends and splits