Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 0.90p | 0.90p | 0.60p | 0.60p | 5398067 |
10/12/2014 | 1.18p | 1.18p | 1.10p | 1.18p | 10000 |
09/12/2014 | 1.20p | 1.20p | 1.18p | 1.18p | 0 |
08/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
05/12/2014 | 1.20p | 1.20p | 1.10p | 1.20p | 320000 |
04/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
03/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
02/12/2014 | 1.20p | 1.20p | 1.19p | 1.20p | 50000 |
01/12/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
28/11/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
27/11/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
26/11/2014 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
25/11/2014 | 1.18p | 1.20p | 1.18p | 1.20p | 0 |
24/11/2014 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
21/11/2014 | 1.18p | 1.19p | 1.18p | 1.18p | 100000 |
20/11/2014 | 1.18p | 1.20p | 1.10p | 1.18p | 119975 |
19/11/2014 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
18/11/2014 | 1.18p | 1.18p | 1.16p | 1.18p | 100000 |
17/11/2014 | 1.18p | 1.18p | 1.14p | 1.18p | 10000 |
14/11/2014 | 1.10p | 1.18p | 1.10p | 1.18p | 659284 |
13/11/2014 | 1.05p | 1.13p | 1.05p | 1.13p | 430000 |
12/11/2014 | 1.23p | 1.23p | 1.01p | 1.05p | 452252 |
11/11/2014 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
10/11/2014 | 1.23p | 1.23p | 1.19p | 1.23p | 67000 |
07/11/2014 | 1.28p | 1.28p | 1.10p | 1.20p | 619083 |
06/11/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
05/11/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
04/11/2014 | 1.28p | 1.28p | 1.26p | 1.28p | 40000 |
03/11/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
31/10/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
30/10/2014 | 1.28p | 1.28p | 1.25p | 1.28p | 20000 |
29/10/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 2981 |
28/10/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
27/10/2014 | 1.28p | 1.40p | 1.26p | 1.28p | 335458 |
24/10/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 300 |
23/10/2014 | 1.28p | 1.28p | 1.25p | 1.28p | 29717 |
22/10/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 5704 |
21/10/2014 | 1.28p | 1.28p | 1.25p | 1.28p | 35000 |
20/10/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 8000 |
17/10/2014 | 1.28p | 1.29p | 1.25p | 1.28p | 149652 |
16/10/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
15/10/2014 | 1.28p | 1.28p | 1.25p | 1.28p | 50000 |
14/10/2014 | 1.33p | 1.33p | 1.28p | 1.28p | 70000 |
13/10/2014 | 1.35p | 1.35p | 1.30p | 1.35p | 100000 |
10/10/2014 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
09/10/2014 | 1.40p | 1.40p | 1.37p | 1.40p | 72993 |
08/10/2014 | 1.40p | 1.40p | 1.37p | 1.40p | 390000 |
07/10/2014 | 1.40p | 1.40p | 1.40p | 1.40p | 3434 |
06/10/2014 | 1.40p | 1.40p | 1.40p | 1.40p | 16000 |
03/10/2014 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
02/10/2014 | 1.40p | 1.40p | 1.40p | 1.40p | 200000 |
01/10/2014 | 1.40p | 1.40p | 1.39p | 1.40p | 165036 |
30/09/2014 | 1.40p | 1.41p | 1.37p | 1.40p | 1101015 |
29/09/2014 | 1.40p | 1.40p | 1.35p | 1.40p | 3563889 |
26/09/2014 | 1.40p | 1.43p | 1.38p | 1.40p | 1200000 |
25/09/2014 | 1.30p | 1.42p | 1.30p | 1.40p | 2689852 |
24/09/2014 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
23/09/2014 | 1.20p | 1.28p | 1.20p | 1.28p | 511937 |
22/09/2014 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
19/09/2014 | 1.33p | 1.33p | 1.26p | 1.33p | 100000 |
18/09/2014 | 1.33p | 1.33p | 1.26p | 1.33p | 250000 |
17/09/2014 | 1.33p | 1.33p | 1.31p | 1.33p | 14508 |
16/09/2014 | 1.35p | 1.35p | 1.32p | 1.33p | 790000 |
15/09/2014 | 1.48p | 1.48p | 1.40p | 1.45p | 528333 |
12/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
11/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
10/09/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 7000 |
09/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
08/09/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 70000 |
05/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
04/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
03/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
02/09/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 6000 |
01/09/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 200000 |
29/08/2014 | 1.48p | 1.48p | 1.46p | 1.48p | 70000 |
28/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
27/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
26/08/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 58896 |
22/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
21/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
20/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 40000 |
19/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 70000 |
18/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
15/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 34117 |
14/08/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 45000 |
13/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 5367 |
12/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
11/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
08/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
07/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
06/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 0 |
05/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 0 |
04/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 30000 |
01/08/2014 | 1.48p | 1.50p | 1.47p | 1.48p | 0 |
31/07/2014 | 1.48p | 1.50p | 1.47p | 1.48p | 0 |
30/07/2014 | 1.50p | 1.50p | 1.47p | 1.48p | 75000 |
29/07/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 4000 |
28/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
25/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
24/07/2014 | 1.48p | 1.50p | 1.48p | 1.50p | 230000 |
23/07/2014 | 1.48p | 1.50p | 1.46p | 1.48p | 76688 |
22/07/2014 | 1.48p | 1.48p | 1.46p | 1.48p | 50000 |
21/07/2014 | 1.48p | 1.49p | 1.48p | 1.48p | 26000 |
18/07/2014 | 1.48p | 1.50p | 1.46p | 1.48p | 0 |
17/07/2014 | 1.48p | 1.50p | 1.46p | 1.48p | 0 |
16/07/2014 | 1.50p | 1.50p | 1.46p | 1.48p | 257075 |
15/07/2014 | 1.45p | 1.50p | 1.45p | 1.50p | 642295 |
14/07/2014 | 1.50p | 1.50p | 1.40p | 1.45p | 575000 |
11/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
10/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
09/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
08/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
07/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 120000 |
04/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
03/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
02/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 200000 |
01/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
30/06/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 70000 |
27/06/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 45749 |
26/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 6279 |
25/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 0 |
24/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 13081 |
23/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 6610 |
20/06/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 600000 |
19/06/2014 | 1.45p | 1.50p | 1.40p | 1.50p | 1483333 |
18/06/2014 | 1.53p | 1.53p | 1.40p | 1.45p | 908027 |
17/06/2014 | 1.60p | 1.60p | 1.50p | 1.53p | 645100 |
16/06/2014 | 1.60p | 1.60p | 1.55p | 1.60p | 100000 |
13/06/2014 | 1.60p | 1.60p | 1.55p | 1.60p | 96250 |
12/06/2014 | 1.60p | 1.60p | 1.56p | 1.60p | 218543 |
11/06/2014 | 1.60p | 1.60p | 1.55p | 1.60p | 7000000 |
10/06/2014 | 1.65p | 1.65p | 1.60p | 1.60p | 20000 |
09/06/2014 | 1.68p | 1.68p | 1.65p | 1.65p | 279939 |
06/06/2014 | 1.68p | 1.68p | 1.68p | 1.68p | 191408 |
05/06/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
04/06/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 366991 |
03/06/2014 | 1.68p | 1.68p | 1.66p | 1.68p | 25000 |
02/06/2014 | 1.68p | 1.69p | 1.68p | 1.68p | 16250 |
30/05/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 0 |
29/05/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 0 |
28/05/2014 | 1.70p | 1.70p | 1.65p | 1.68p | 18252 |
27/05/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
23/05/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 5121 |
22/05/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 52206 |
21/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
20/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
19/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 472 |
16/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
15/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 100000 |
14/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 20000 |
13/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 58 |
12/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 0 |
09/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 0 |
08/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 114572 |
07/05/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 0 |
06/05/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 987665 |
02/05/2014 | 1.70p | 1.74p | 1.70p | 1.70p | 85656 |
01/05/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 0 |
30/04/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 596834 |
29/04/2014 | 1.70p | 1.70p | 1.65p | 1.70p | 150000 |
28/04/2014 | 1.70p | 1.74p | 1.70p | 1.70p | 114942 |
25/04/2014 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
24/04/2014 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
23/04/2014 | 1.68p | 1.70p | 1.65p | 1.70p | 169344 |
22/04/2014 | 1.78p | 1.78p | 1.65p | 1.70p | 537482 |
17/04/2014 | 1.78p | 1.78p | 1.70p | 1.78p | 0 |
16/04/2014 | 1.70p | 1.78p | 1.70p | 1.78p | 100000 |
15/04/2014 | 1.78p | 1.83p | 1.78p | 1.78p | 5331 |
14/04/2014 | 1.78p | 1.78p | 1.70p | 1.78p | 798037 |
11/04/2014 | 1.78p | 1.85p | 1.78p | 1.78p | 145000 |
10/04/2014 | 1.73p | 1.80p | 1.70p | 1.78p | 798875 |
09/04/2014 | 1.70p | 1.80p | 1.68p | 1.73p | 1332582 |
08/04/2014 | 1.70p | 1.75p | 1.70p | 1.70p | 1250635 |
07/04/2014 | 1.70p | 1.80p | 1.70p | 1.70p | 552131 |
04/04/2014 | 1.73p | 1.75p | 1.65p | 1.70p | 846394 |
03/04/2014 | 1.88p | 1.93p | 1.60p | 1.73p | 747600 |
02/04/2014 | 1.90p | 1.93p | 1.80p | 1.88p | 116732 |
01/04/2014 | 2.03p | 2.03p | 1.80p | 1.90p | 873156 |
31/03/2014 | 2.03p | 2.03p | 2.02p | 2.03p | 0 |
28/03/2014 | 2.03p | 2.03p | 2.02p | 2.03p | 175000 |
27/03/2014 | 2.03p | 2.03p | 2.02p | 2.03p | 48669 |
26/03/2014 | 2.05p | 2.05p | 2.01p | 2.03p | 233805 |
25/03/2014 | 2.05p | 2.10p | 2.05p | 2.05p | 0 |
24/03/2014 | 2.10p | 2.10p | 2.05p | 2.05p | 50311 |
21/03/2014 | 2.05p | 2.10p | 2.05p | 2.10p | 115000 |
20/03/2014 | 2.05p | 2.05p | 2.00p | 2.05p | 20000 |
19/03/2014 | 2.05p | 2.07p | 2.00p | 2.05p | 25010 |
18/03/2014 | 2.18p | 2.18p | 2.00p | 2.05p | 440572 |
17/03/2014 | 2.23p | 2.23p | 2.10p | 2.18p | 1100000 |
14/03/2014 | 2.30p | 2.30p | 2.20p | 2.23p | 156667 |
13/03/2014 | 2.35p | 2.35p | 2.22p | 2.30p | 100000 |
12/03/2014 | 2.38p | 2.38p | 2.31p | 2.35p | 730000 |
11/03/2014 | 2.38p | 2.38p | 2.33p | 2.38p | 40000 |
10/03/2014 | 2.38p | 2.41p | 2.33p | 2.38p | 355793 |
07/03/2014 | 2.38p | 2.38p | 2.30p | 2.38p | 0 |
06/03/2014 | 2.33p | 2.38p | 2.30p | 2.38p | 717423 |
05/03/2014 | 2.33p | 2.35p | 2.25p | 2.33p | 55801 |
04/03/2014 | 2.33p | 2.33p | 2.30p | 2.33p | 365000 |
03/03/2014 | 2.33p | 2.35p | 2.20p | 2.33p | 175000 |
28/02/2014 | 2.25p | 2.40p | 2.15p | 2.35p | 650000 |
*Close Price adjusted for both dividends and splits