Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2015 | 2.25p | 2.37p | 1.86p | 2.10p | 125184 |
11/08/2015 | 1.90p | 2.30p | 1.68p | 2.25p | 604250 |
10/08/2015 | 1.90p | 2.14p | 1.78p | 1.90p | 133647 |
07/08/2015 | 2.00p | 2.10p | 1.88p | 1.90p | 57579 |
06/08/2015 | 2.00p | 2.19p | 1.85p | 2.00p | 42910 |
05/08/2015 | 2.10p | 2.25p | 1.85p | 2.00p | 371114 |
04/08/2015 | 2.10p | 2.20p | 1.84p | 2.10p | 233080 |
03/08/2015 | 2.35p | 2.40p | 2.04p | 2.35p | 133800 |
31/07/2015 | 1.90p | 2.43p | 1.90p | 2.35p | 321856 |
30/07/2015 | 2.00p | 4.50p | 1.90p | 1.90p | 5325635 |
29/07/2015 | 2.00p | 2.39p | 2.00p | 2.00p | 45298 |
28/07/2015 | 2.25p | 2.39p | 2.06p | 2.25p | 51710 |
27/07/2015 | 2.50p | 2.54p | 2.03p | 2.25p | 211550 |
24/07/2015 | 2.50p | 2.60p | 2.20p | 2.50p | 517228 |
23/07/2015 | 2.50p | 2.55p | 2.36p | 2.50p | 50868 |
22/07/2015 | 2.50p | 2.62p | 2.31p | 2.50p | 68461 |
21/07/2015 | 2.50p | 2.89p | 2.26p | 2.50p | 63263 |
20/07/2015 | 3.00p | 3.00p | 2.30p | 2.75p | 331302 |
17/07/2015 | 3.00p | 3.00p | 2.62p | 3.00p | 69146 |
16/07/2015 | 3.00p | 3.00p | 2.50p | 3.00p | 143873 |
15/07/2015 | 3.00p | 3.14p | 2.65p | 3.00p | 147006 |
14/07/2015 | 3.00p | 3.24p | 2.76p | 3.00p | 44326 |
13/07/2015 | 3.50p | 3.50p | 2.55p | 3.00p | 160000 |
10/07/2015 | 3.50p | 3.50p | 3.06p | 3.50p | 15698 |
09/07/2015 | 3.50p | 3.50p | 3.37p | 3.50p | 4898 |
08/07/2015 | 3.50p | 3.50p | 3.06p | 3.50p | 15535 |
07/07/2015 | 3.50p | 3.50p | 3.05p | 3.50p | 91168 |
06/07/2015 | 3.50p | 3.50p | 3.05p | 3.50p | 31412 |
03/07/2015 | 3.50p | 3.50p | 3.48p | 3.50p | 16882 |
02/07/2015 | 3.50p | 3.50p | 3.04p | 3.50p | 48790 |
01/07/2015 | 3.50p | 3.50p | 3.00p | 3.50p | 32181 |
30/06/2015 | 3.50p | 3.61p | 2.41p | 3.50p | 662571 |
29/06/2015 | 4.15p | 4.15p | 3.17p | 3.50p | 382798 |
26/06/2015 | 4.15p | 4.40p | 3.91p | 4.15p | 452621 |
25/06/2015 | 3.75p | 4.50p | 3.70p | 4.25p | 637043 |
24/06/2015 | 3.90p | 3.90p | 3.75p | 3.75p | 185168 |
23/06/2015 | 4.15p | 4.15p | 3.70p | 3.90p | 160000 |
22/06/2015 | 4.15p | 4.15p | 3.81p | 4.15p | 10405 |
19/06/2015 | 3.85p | 4.15p | 3.80p | 4.15p | 452137 |
18/06/2015 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
17/06/2015 | 3.85p | 4.25p | 3.70p | 3.85p | 2791 |
16/06/2015 | 3.85p | 3.85p | 3.48p | 3.85p | 329002 |
15/06/2015 | 3.85p | 3.85p | 3.80p | 3.85p | 1000 |
12/06/2015 | 3.85p | 3.90p | 3.80p | 3.85p | 16356 |
11/06/2015 | 3.85p | 4.25p | 3.70p | 3.85p | 100000 |
10/06/2015 | 3.85p | 3.85p | 3.67p | 3.85p | 49559 |
09/06/2015 | 3.90p | 3.90p | 3.80p | 3.85p | 211156 |
08/06/2015 | 3.90p | 3.94p | 3.80p | 3.90p | 25279 |
05/06/2015 | 3.90p | 3.90p | 3.80p | 3.90p | 300 |
04/06/2015 | 4.15p | 4.15p | 3.80p | 3.90p | 118355 |
03/06/2015 | 4.15p | 4.15p | 3.80p | 4.15p | 31871 |
02/06/2015 | 4.15p | 4.15p | 3.80p | 4.15p | 44802 |
01/06/2015 | 4.15p | 4.15p | 3.80p | 4.15p | 30010 |
29/05/2015 | 4.15p | 4.15p | 3.80p | 4.15p | 18195 |
28/05/2015 | 3.90p | 4.15p | 3.80p | 4.15p | 92033 |
27/05/2015 | 4.15p | 4.15p | 3.80p | 3.90p | 39141 |
26/05/2015 | 4.10p | 4.22p | 3.85p | 4.15p | 154098 |
22/05/2015 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
21/05/2015 | 4.10p | 4.29p | 4.10p | 4.10p | 17321 |
20/05/2015 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
19/05/2015 | 4.10p | 4.22p | 3.88p | 4.10p | 140000 |
18/05/2015 | 4.10p | 4.35p | 3.85p | 4.10p | 284867 |
15/05/2015 | 4.10p | 4.20p | 4.10p | 4.10p | 20500 |
14/05/2015 | 4.00p | 4.20p | 4.00p | 4.10p | 111150 |
13/05/2015 | 4.00p | 4.20p | 3.50p | 4.00p | 55869 |
12/05/2015 | 4.15p | 4.15p | 3.50p | 4.00p | 86326 |
11/05/2015 | 4.15p | 4.15p | 3.50p | 4.15p | 236128 |
08/05/2015 | 4.40p | 4.40p | 3.80p | 4.15p | 26488 |
07/05/2015 | 4.50p | 4.55p | 4.00p | 4.40p | 19386 |
06/05/2015 | 4.50p | 4.60p | 4.00p | 4.50p | 57712 |
05/05/2015 | 4.50p | 4.70p | 4.10p | 4.50p | 171171 |
01/05/2015 | 4.25p | 5.83p | 4.00p | 4.50p | 1835860 |
30/04/2015 | 3.85p | 5.00p | 3.85p | 4.25p | 893332 |
29/04/2015 | 3.85p | 3.99p | 3.85p | 3.85p | 12287 |
28/04/2015 | 4.25p | 4.70p | 3.70p | 3.85p | 185256 |
27/04/2015 | 4.25p | 4.50p | 4.00p | 4.25p | 305829 |
24/04/2015 | 4.25p | 4.40p | 4.11p | 4.25p | 24604 |
23/04/2015 | 4.55p | 4.55p | 4.11p | 4.25p | 34098 |
22/04/2015 | 4.55p | 4.64p | 4.20p | 4.55p | 424527 |
21/04/2015 | 4.90p | 4.95p | 4.20p | 4.55p | 756424 |
20/04/2015 | 4.65p | 4.90p | 4.10p | 4.90p | 306198 |
17/04/2015 | 4.15p | 4.65p | 3.80p | 4.65p | 387204 |
16/04/2015 | 4.15p | 4.15p | 3.80p | 4.15p | 274329 |
15/04/2015 | 4.15p | 4.15p | 3.81p | 4.15p | 194722 |
14/04/2015 | 4.15p | 4.15p | 3.80p | 4.15p | 68840 |
13/04/2015 | 4.15p | 4.15p | 3.80p | 4.15p | 68624 |
10/04/2015 | 4.00p | 4.15p | 3.71p | 4.15p | 96878 |
09/04/2015 | 4.25p | 4.25p | 3.30p | 4.00p | 473816 |
08/04/2015 | 4.00p | 5.75p | 3.66p | 4.25p | 1335807 |
07/04/2015 | 4.00p | 4.00p | 3.66p | 4.00p | 16734 |
02/04/2015 | 4.00p | 4.35p | 3.66p | 4.00p | 45862 |
01/04/2015 | 4.00p | 4.20p | 3.66p | 4.00p | 154308 |
31/03/2015 | 4.00p | 4.00p | 3.61p | 4.00p | 30208 |
30/03/2015 | 4.25p | 4.25p | 4.00p | 4.00p | 42905 |
27/03/2015 | 4.25p | 4.27p | 3.76p | 4.25p | 156260 |
26/03/2015 | 4.25p | 4.30p | 4.00p | 4.25p | 224980 |
25/03/2015 | 4.25p | 5.00p | 4.11p | 4.25p | 221377 |
24/03/2015 | 4.50p | 4.50p | 4.00p | 4.25p | 233099 |
23/03/2015 | 4.75p | 4.75p | 4.00p | 4.50p | 132543 |
20/03/2015 | 4.75p | 4.92p | 4.55p | 4.75p | 80842 |
19/03/2015 | 5.10p | 5.10p | 4.68p | 4.75p | 55500 |
18/03/2015 | 5.10p | 5.70p | 4.70p | 5.10p | 131691 |
17/03/2015 | 5.10p | 5.20p | 4.85p | 5.10p | 112128 |
16/03/2015 | 5.10p | 5.10p | 4.70p | 5.10p | 111389 |
13/03/2015 | 5.10p | 5.20p | 4.77p | 5.10p | 107279 |
12/03/2015 | 4.50p | 5.30p | 4.00p | 5.10p | 191506 |
11/03/2015 | 4.50p | 4.50p | 4.00p | 4.50p | 9287 |
10/03/2015 | 4.75p | 4.80p | 4.00p | 4.50p | 133473 |
09/03/2015 | 5.10p | 5.20p | 4.50p | 4.75p | 215830 |
06/03/2015 | 5.00p | 5.49p | 4.58p | 5.10p | 113288 |
05/03/2015 | 5.10p | 5.10p | 4.58p | 5.00p | 26074 |
04/03/2015 | 5.10p | 5.50p | 4.71p | 5.10p | 81470 |
03/03/2015 | 4.75p | 5.50p | 4.71p | 5.10p | 505740 |
02/03/2015 | 5.75p | 5.75p | 4.50p | 4.75p | 485804 |
27/02/2015 | 5.50p | 6.00p | 5.28p | 5.75p | 214270 |
26/02/2015 | 5.25p | 6.50p | 5.00p | 5.50p | 1067686 |
25/02/2015 | 5.25p | 5.50p | 4.60p | 5.25p | 501903 |
24/02/2015 | 5.00p | 5.50p | 5.00p | 5.25p | 426671 |
23/02/2015 | 4.75p | 6.00p | 4.65p | 5.00p | 3291934 |
20/02/2015 | 4.75p | 4.90p | 4.60p | 4.75p | 69982 |
19/02/2015 | 5.75p | 5.75p | 4.26p | 4.75p | 164494 |
18/02/2015 | 4.75p | 5.85p | 4.75p | 5.75p | 250749 |
17/02/2015 | 4.50p | 4.82p | 4.00p | 4.75p | 205925 |
16/02/2015 | 4.50p | 5.00p | 4.00p | 4.50p | 57335 |
13/02/2015 | 4.50p | 4.70p | 4.00p | 4.50p | 75440 |
12/02/2015 | 4.75p | 4.75p | 4.22p | 4.50p | 136966 |
11/02/2015 | 4.60p | 5.00p | 4.60p | 4.75p | 125000 |
10/02/2015 | 4.60p | 5.00p | 4.00p | 4.60p | 268717 |
09/02/2015 | 5.00p | 5.22p | 4.50p | 4.60p | 261279 |
06/02/2015 | 5.00p | 5.30p | 4.70p | 5.00p | 501997 |
05/02/2015 | 4.75p | 6.90p | 4.70p | 5.00p | 1124481 |
04/02/2015 | 4.75p | 5.00p | 4.75p | 4.75p | 1698384 |
03/02/2015 | 5.00p | 5.00p | 4.60p | 4.75p | 403108 |
02/02/2015 | 4.50p | 5.40p | 4.11p | 5.00p | 568419 |
30/01/2015 | 4.25p | 4.50p | 4.00p | 4.50p | 253763 |
29/01/2015 | 4.25p | 4.50p | 4.00p | 4.25p | 218352 |
28/01/2015 | 4.60p | 5.00p | 4.00p | 4.25p | 582367 |
27/01/2015 | 4.60p | 4.64p | 4.20p | 4.60p | 50332 |
26/01/2015 | 4.50p | 4.80p | 4.15p | 4.60p | 316295 |
23/01/2015 | 4.75p | 5.00p | 4.00p | 4.50p | 420042 |
22/01/2015 | 5.00p | 5.40p | 4.50p | 4.75p | 256608 |
21/01/2015 | 4.90p | 5.45p | 4.25p | 4.75p | 2531114 |
20/01/2015 | 4.75p | 5.99p | 4.75p | 4.90p | 5245825 |
19/01/2015 | 4.50p | 5.90p | 4.31p | 4.75p | 773068 |
16/01/2015 | 5.00p | 5.20p | 4.16p | 4.50p | 237169 |
15/01/2015 | 5.25p | 5.25p | 4.60p | 5.00p | 111274 |
14/01/2015 | 5.75p | 5.88p | 4.00p | 5.25p | 652588 |
13/01/2015 | 6.00p | 6.20p | 5.00p | 5.75p | 270972 |
12/01/2015 | 6.25p | 6.85p | 5.39p | 6.00p | 219034 |
09/01/2015 | 5.00p | 8.70p | 5.00p | 6.50p | 1290877 |
08/01/2015 | 6.25p | 6.80p | 4.50p | 5.00p | 302899 |
07/01/2015 | 4.75p | 8.68p | 4.25p | 6.25p | 927611 |
06/01/2015 | 5.00p | 5.08p | 4.50p | 4.75p | 61634 |
05/01/2015 | 5.00p | 5.20p | 4.50p | 5.00p | 86865 |
02/01/2015 | 5.50p | 5.68p | 4.20p | 5.00p | 318725 |
31/12/2014 | 4.75p | 7.90p | 4.50p | 5.50p | 2263839 |
30/12/2014 | 5.00p | 5.00p | 4.01p | 4.75p | 431763 |
29/12/2014 | 4.75p | 5.48p | 4.35p | 5.00p | 230886 |
24/12/2014 | 4.50p | 4.89p | 4.00p | 4.75p | 140316 |
23/12/2014 | 5.75p | 5.96p | 4.41p | 5.00p | 867288 |
22/12/2014 | 5.75p | 6.48p | 5.00p | 5.75p | 967434 |
19/12/2014 | 5.75p | 7.50p | 4.69p | 5.75p | 1395245 |
18/12/2014 | 8.50p | 8.50p | 5.25p | 5.75p | 2797783 |
17/12/2014 | 7.00p | 11.90p | 6.11p | 8.50p | 5693872 |
16/12/2014 | 14.25p | 19.30p | 5.50p | 6.75p | 11728754 |
15/12/2014 | 1.85p | 17.58p | 1.85p | 14.25p | 16304931 |
12/12/2014 | 2.10p | 2.10p | 1.60p | 1.85p | 234600 |
11/12/2014 | 2.20p | 2.20p | 1.70p | 2.10p | 10525 |
10/12/2014 | 2.20p | 2.20p | 1.70p | 2.20p | 55816 |
09/12/2014 | 2.20p | 2.20p | 1.70p | 2.20p | 30150 |
08/12/2014 | 2.20p | 2.20p | 1.70p | 2.20p | 31000 |
05/12/2014 | 2.35p | 2.35p | 2.01p | 2.20p | 22800 |
04/12/2014 | 2.75p | 2.75p | 2.10p | 2.35p | 181001 |
03/12/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
02/12/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 15000 |
01/12/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
28/11/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 18000 |
27/11/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
26/11/2014 | 3.00p | 3.00p | 2.52p | 2.75p | 30203 |
25/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
24/11/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
21/11/2014 | 3.10p | 3.10p | 2.50p | 2.75p | 84079 |
20/11/2014 | 3.10p | 3.10p | 2.70p | 3.10p | 17850 |
19/11/2014 | 3.10p | 3.20p | 3.10p | 3.10p | 1939 |
18/11/2014 | 2.50p | 3.10p | 2.30p | 3.10p | 384930 |
17/11/2014 | 3.30p | 3.30p | 2.30p | 2.50p | 326450 |
14/11/2014 | 3.00p | 3.30p | 3.00p | 3.30p | 25000 |
13/11/2014 | 3.30p | 3.30p | 2.80p | 3.00p | 15918 |
12/11/2014 | 3.30p | 3.30p | 2.80p | 3.30p | 10000 |
11/11/2014 | 3.30p | 3.30p | 2.80p | 3.30p | 10374 |
10/11/2014 | 3.30p | 3.30p | 2.80p | 3.30p | 4746 |
07/11/2014 | 3.00p | 3.30p | 2.50p | 3.30p | 29816 |
06/11/2014 | 3.00p | 3.10p | 2.71p | 3.00p | 30000 |
05/11/2014 | 3.00p | 3.00p | 2.70p | 3.00p | 67500 |
04/11/2014 | 2.75p | 3.00p | 2.75p | 3.00p | 39357 |
03/11/2014 | 2.50p | 3.00p | 2.20p | 2.75p | 48628 |
31/10/2014 | 2.50p | 2.74p | 2.00p | 2.50p | 21145 |
30/10/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
29/10/2014 | 2.50p | 2.75p | 2.50p | 2.50p | 35909 |
28/10/2014 | 2.50p | 2.50p | 2.25p | 2.50p | 30000 |
*Close Price adjusted for both dividends and splits