Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/08/2015 | 1.10p | 1.28p | 1.05p | 1.18p | 775339 |
25/08/2015 | 1.18p | 1.18p | 1.05p | 1.10p | 173194 |
24/08/2015 | 1.48p | 1.48p | 1.10p | 1.18p | 2094841 |
21/08/2015 | 1.45p | 1.54p | 1.40p | 1.48p | 174509 |
20/08/2015 | 1.40p | 1.54p | 1.36p | 1.45p | 446774 |
19/08/2015 | 1.60p | 1.60p | 1.39p | 1.40p | 1129567 |
18/08/2015 | 1.53p | 1.94p | 1.53p | 1.60p | 2562915 |
17/08/2015 | 1.13p | 1.59p | 1.11p | 1.53p | 1779525 |
14/08/2015 | 1.25p | 1.25p | 1.12p | 1.13p | 3123160 |
13/08/2015 | 1.28p | 1.35p | 1.23p | 1.25p | 474909 |
12/08/2015 | 1.30p | 1.35p | 1.23p | 1.28p | 522951 |
11/08/2015 | 1.30p | 1.30p | 1.22p | 1.30p | 49390 |
10/08/2015 | 1.28p | 1.30p | 1.28p | 1.30p | 496705 |
07/08/2015 | 1.25p | 1.28p | 1.17p | 1.28p | 475307 |
06/08/2015 | 1.20p | 1.25p | 1.17p | 1.25p | 285997 |
05/08/2015 | 1.30p | 1.30p | 1.19p | 1.20p | 590024 |
04/08/2015 | 1.25p | 1.40p | 1.17p | 1.30p | 632984 |
03/08/2015 | 1.28p | 1.30p | 1.25p | 1.25p | 22570 |
31/07/2015 | 1.43p | 1.43p | 1.19p | 1.28p | 437689 |
30/07/2015 | 1.55p | 1.55p | 1.20p | 1.43p | 2399104 |
29/07/2015 | 1.33p | 1.62p | 1.20p | 1.58p | 1116748 |
28/07/2015 | 1.20p | 1.37p | 1.16p | 1.33p | 455416 |
27/07/2015 | 1.23p | 1.26p | 1.15p | 1.20p | 443957 |
24/07/2015 | 1.08p | 1.23p | 1.08p | 1.23p | 2267900 |
23/07/2015 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
22/07/2015 | 1.20p | 1.20p | 1.00p | 1.08p | 325000 |
21/07/2015 | 1.20p | 1.20p | 1.10p | 1.20p | 350000 |
20/07/2015 | 1.18p | 1.18p | 1.10p | 1.18p | 1555013 |
17/07/2015 | 1.05p | 1.19p | 1.05p | 1.18p | 513885 |
16/07/2015 | 1.05p | 1.07p | 1.00p | 1.05p | 220000 |
15/07/2015 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
14/07/2015 | 1.13p | 1.13p | 1.01p | 1.05p | 128353 |
13/07/2015 | 1.15p | 1.15p | 1.10p | 1.13p | 375461 |
10/07/2015 | 1.10p | 1.15p | 1.10p | 1.15p | 388337 |
09/07/2015 | 1.20p | 1.20p | 1.10p | 1.10p | 456584 |
08/07/2015 | 1.18p | 1.20p | 1.18p | 1.20p | 142076 |
07/07/2015 | 1.15p | 1.19p | 1.15p | 1.18p | 250520 |
06/07/2015 | 1.13p | 1.15p | 1.06p | 1.15p | 100000 |
03/07/2015 | 1.08p | 1.13p | 1.02p | 1.13p | 355962 |
02/07/2015 | 1.18p | 1.18p | 1.08p | 1.08p | 35594 |
01/07/2015 | 1.28p | 1.28p | 1.11p | 1.18p | 401607 |
30/06/2015 | 1.28p | 1.28p | 1.25p | 1.28p | 0 |
29/06/2015 | 1.38p | 1.38p | 1.15p | 1.28p | 763428 |
26/06/2015 | 1.43p | 1.43p | 1.29p | 1.38p | 154129 |
25/06/2015 | 1.58p | 1.61p | 1.35p | 1.43p | 855000 |
24/06/2015 | 1.35p | 1.62p | 1.35p | 1.58p | 463497 |
23/06/2015 | 1.38p | 1.45p | 1.25p | 1.35p | 1221342 |
22/06/2015 | 1.58p | 1.58p | 1.35p | 1.38p | 460000 |
19/06/2015 | 1.55p | 1.69p | 1.50p | 1.58p | 593786 |
18/06/2015 | 1.60p | 1.68p | 1.40p | 1.55p | 582601 |
17/06/2015 | 1.63p | 1.63p | 1.51p | 1.60p | 107289 |
16/06/2015 | 1.60p | 1.68p | 1.60p | 1.63p | 233056 |
15/06/2015 | 1.60p | 1.66p | 1.60p | 1.60p | 166000 |
12/06/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
11/06/2015 | 1.68p | 1.68p | 1.60p | 1.60p | 161452 |
10/06/2015 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
09/06/2015 | 1.70p | 1.70p | 1.65p | 1.68p | 0 |
08/06/2015 | 1.75p | 1.75p | 1.61p | 1.70p | 280000 |
05/06/2015 | 1.75p | 1.80p | 1.75p | 1.75p | 10000 |
04/06/2015 | 1.68p | 1.77p | 1.62p | 1.75p | 1050000 |
03/06/2015 | 1.78p | 1.78p | 1.60p | 1.68p | 1097218 |
02/06/2015 | 1.73p | 1.85p | 1.70p | 1.78p | 1130000 |
01/06/2015 | 1.65p | 1.81p | 1.65p | 1.73p | 134055 |
29/05/2015 | 1.65p | 1.65p | 1.57p | 1.65p | 35360 |
28/05/2015 | 1.65p | 1.80p | 1.61p | 1.65p | 337530 |
27/05/2015 | 1.68p | 1.70p | 1.60p | 1.65p | 862009 |
26/05/2015 | 1.75p | 1.75p | 1.68p | 1.68p | 0 |
22/05/2015 | 1.78p | 1.84p | 1.66p | 1.75p | 81728 |
21/05/2015 | 1.88p | 1.94p | 1.62p | 1.78p | 117827 |
20/05/2015 | 1.88p | 1.88p | 1.75p | 1.88p | 525816 |
19/05/2015 | 1.68p | 1.93p | 1.62p | 1.88p | 354585 |
18/05/2015 | 1.68p | 1.78p | 1.68p | 1.68p | 14834 |
15/05/2015 | 1.48p | 1.63p | 1.48p | 1.63p | 270000 |
14/05/2015 | 1.43p | 1.53p | 1.43p | 1.48p | 150000 |
13/05/2015 | 1.78p | 1.88p | 1.40p | 1.43p | 262875 |
12/05/2015 | 1.48p | 1.78p | 1.48p | 1.78p | 507801 |
11/05/2015 | 1.70p | 1.70p | 1.48p | 1.48p | 270078 |
08/05/2015 | 1.90p | 1.90p | 1.54p | 1.70p | 1002547 |
07/05/2015 | 1.80p | 1.94p | 1.75p | 1.90p | 606943 |
06/05/2015 | 1.58p | 2.05p | 1.58p | 1.80p | 1099459 |
05/05/2015 | 1.38p | 1.65p | 1.26p | 1.58p | 782162 |
01/05/2015 | 1.35p | 1.75p | 1.26p | 1.38p | 2355195 |
30/04/2015 | 1.10p | 1.40p | 1.10p | 1.35p | 690342 |
29/04/2015 | 1.10p | 1.10p | 0.99p | 1.10p | 306827 |
28/04/2015 | 1.10p | 1.17p | 0.99p | 1.10p | 115048 |
27/04/2015 | 1.10p | 1.14p | 1.05p | 1.10p | 175000 |
24/04/2015 | 1.00p | 1.14p | 1.00p | 1.10p | 475816 |
23/04/2015 | 1.10p | 1.12p | 1.08p | 1.08p | 27901 |
22/04/2015 | 1.08p | 1.18p | 0.95p | 1.10p | 407520 |
21/04/2015 | 1.10p | 1.13p | 0.91p | 1.08p | 690839 |
20/04/2015 | 1.20p | 1.20p | 1.00p | 1.10p | 142443 |
17/04/2015 | 1.28p | 1.28p | 1.15p | 1.20p | 100000 |
16/04/2015 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
15/04/2015 | 1.28p | 1.33p | 1.28p | 1.28p | 100000 |
14/04/2015 | 1.43p | 1.43p | 1.24p | 1.28p | 722729 |
13/04/2015 | 1.33p | 1.50p | 1.32p | 1.50p | 386366 |
10/04/2015 | 1.33p | 1.33p | 1.29p | 1.33p | 171738 |
09/04/2015 | 1.33p | 1.33p | 1.29p | 1.33p | 178209 |
08/04/2015 | 1.28p | 1.33p | 1.20p | 1.33p | 3385998 |
07/04/2015 | 1.28p | 1.28p | 1.16p | 1.28p | 131449 |
02/04/2015 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
01/04/2015 | 1.10p | 1.30p | 1.02p | 1.28p | 588106 |
31/03/2015 | 1.10p | 1.30p | 1.00p | 1.10p | 750000 |
30/03/2015 | 1.15p | 1.19p | 1.06p | 1.10p | 23602 |
27/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
26/03/2015 | 1.15p | 1.20p | 1.06p | 1.15p | 121434 |
25/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
24/03/2015 | 1.15p | 1.24p | 1.09p | 1.15p | 144974 |
23/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 52265 |
20/03/2015 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
19/03/2015 | 1.20p | 1.20p | 0.99p | 1.15p | 92784 |
18/03/2015 | 1.15p | 1.20p | 1.15p | 1.20p | 0 |
17/03/2015 | 1.30p | 1.30p | 1.10p | 1.15p | 205000 |
16/03/2015 | 0.95p | 1.30p | 0.95p | 1.30p | 50000 |
13/03/2015 | 0.98p | 0.98p | 0.91p | 0.95p | 87048 |
12/03/2015 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
11/03/2015 | 1.03p | 1.03p | 0.95p | 1.03p | 10000 |
10/03/2015 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
09/03/2015 | 1.03p | 1.05p | 0.95p | 1.03p | 199098 |
06/03/2015 | 1.03p | 1.05p | 0.96p | 1.03p | 175000 |
05/03/2015 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
04/03/2015 | 1.10p | 1.20p | 1.03p | 1.03p | 0 |
03/03/2015 | 1.03p | 1.05p | 1.00p | 1.05p | 30358 |
02/03/2015 | 1.00p | 1.03p | 1.00p | 1.03p | 100768 |
27/02/2015 | 1.00p | 1.04p | 0.95p | 1.00p | 200000 |
26/02/2015 | 1.13p | 1.13p | 0.95p | 1.00p | 662224 |
25/02/2015 | 1.35p | 1.35p | 1.07p | 1.13p | 222137 |
24/02/2015 | 1.33p | 1.35p | 1.17p | 1.35p | 118463 |
23/02/2015 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
20/02/2015 | 1.33p | 1.33p | 1.17p | 1.33p | 22532 |
19/02/2015 | 1.38p | 1.38p | 1.27p | 1.33p | 100000 |
18/02/2015 | 1.30p | 1.38p | 1.30p | 1.38p | 6000 |
17/02/2015 | 1.25p | 1.30p | 1.22p | 1.30p | 4550 |
16/02/2015 | 1.25p | 1.34p | 1.15p | 1.25p | 360041 |
13/02/2015 | 1.35p | 1.35p | 1.15p | 1.25p | 50000 |
12/02/2015 | 1.35p | 1.35p | 1.21p | 1.35p | 3149 |
11/02/2015 | 1.23p | 1.35p | 1.20p | 1.35p | 260140 |
10/02/2015 | 1.13p | 1.23p | 1.00p | 1.23p | 1603066 |
09/02/2015 | 1.33p | 1.33p | 1.10p | 1.13p | 120746 |
06/02/2015 | 1.30p | 1.50p | 0.92p | 1.33p | 1970084 |
05/02/2015 | 1.68p | 1.68p | 1.53p | 1.68p | 149734 |
04/02/2015 | 1.45p | 1.70p | 1.20p | 1.68p | 852431 |
03/02/2015 | 1.55p | 1.55p | 1.32p | 1.45p | 209601 |
02/02/2015 | 1.83p | 1.83p | 1.25p | 1.55p | 308296 |
30/01/2015 | 1.70p | 1.85p | 1.70p | 1.83p | 72138 |
29/01/2015 | 1.83p | 1.90p | 1.47p | 1.68p | 905000 |
28/01/2015 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
27/01/2015 | 1.80p | 1.85p | 1.75p | 1.83p | 462323 |
26/01/2015 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
23/01/2015 | 2.08p | 2.08p | 1.75p | 1.80p | 374328 |
22/01/2015 | 2.08p | 2.08p | 1.90p | 2.08p | 102694 |
21/01/2015 | 2.05p | 2.08p | 1.85p | 2.08p | 85741 |
20/01/2015 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
19/01/2015 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
16/01/2015 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
15/01/2015 | 2.08p | 2.08p | 2.05p | 2.05p | 0 |
14/01/2015 | 2.13p | 2.13p | 1.90p | 2.08p | 40579 |
13/01/2015 | 2.20p | 2.20p | 2.10p | 2.13p | 72923 |
12/01/2015 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
09/01/2015 | 2.30p | 2.30p | 2.00p | 2.20p | 570000 |
08/01/2015 | 2.13p | 2.40p | 2.00p | 2.30p | 201111 |
07/01/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 285854 |
06/01/2015 | 2.05p | 2.13p | 2.05p | 2.13p | 144565 |
05/01/2015 | 2.20p | 2.20p | 2.01p | 2.05p | 4924 |
02/01/2015 | 2.20p | 2.20p | 2.12p | 2.20p | 135260 |
31/12/2014 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
30/12/2014 | 2.30p | 2.30p | 2.20p | 2.20p | 50000 |
29/12/2014 | 2.13p | 2.38p | 2.10p | 2.30p | 1229030 |
24/12/2014 | 2.08p | 2.18p | 2.08p | 2.13p | 8016 |
23/12/2014 | 2.10p | 2.10p | 1.86p | 2.08p | 88520 |
22/12/2014 | 2.05p | 2.25p | 2.05p | 2.10p | 316043 |
19/12/2014 | 1.60p | 2.05p | 1.60p | 2.05p | 1885181 |
18/12/2014 | 1.50p | 1.60p | 1.50p | 1.60p | 0 |
17/12/2014 | 1.53p | 1.53p | 1.50p | 1.50p | 0 |
16/12/2014 | 1.50p | 1.58p | 1.45p | 1.53p | 111000 |
15/12/2014 | 1.60p | 1.68p | 1.50p | 1.50p | 34072 |
12/12/2014 | 1.63p | 1.69p | 1.50p | 1.60p | 135837 |
11/12/2014 | 1.85p | 1.85p | 1.50p | 1.63p | 1663110 |
10/12/2014 | 1.80p | 1.89p | 1.70p | 1.85p | 145075 |
09/12/2014 | 1.88p | 1.88p | 1.75p | 1.80p | 4832 |
08/12/2014 | 2.05p | 2.05p | 1.75p | 1.88p | 1559028 |
05/12/2014 | 2.10p | 2.18p | 1.96p | 2.08p | 108479 |
04/12/2014 | 1.50p | 2.50p | 1.50p | 2.10p | 3980485 |
03/12/2014 | 1.50p | 1.50p | 1.39p | 1.50p | 60000 |
02/12/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
01/12/2014 | 1.45p | 1.70p | 1.42p | 1.50p | 184835 |
28/11/2014 | 1.45p | 1.45p | 1.34p | 1.45p | 50000 |
27/11/2014 | 1.45p | 1.60p | 1.45p | 1.45p | 154691 |
26/11/2014 | 1.55p | 1.70p | 1.42p | 1.45p | 511993 |
25/11/2014 | 1.50p | 1.70p | 1.50p | 1.55p | 131706 |
24/11/2014 | 1.55p | 1.56p | 1.30p | 1.50p | 583337 |
21/11/2014 | 1.55p | 1.55p | 1.54p | 1.55p | 5714 |
20/11/2014 | 1.50p | 1.75p | 1.40p | 1.55p | 2136216 |
19/11/2014 | 1.45p | 1.64p | 1.45p | 1.50p | 514282 |
18/11/2014 | 1.50p | 1.53p | 1.32p | 1.45p | 987238 |
17/11/2014 | 1.50p | 1.50p | 1.35p | 1.50p | 334844 |
14/11/2014 | 1.32p | 1.50p | 1.32p | 1.50p | 204535 |
13/11/2014 | 1.30p | 1.30p | 1.20p | 1.30p | 150106 |
12/11/2014 | 1.25p | 1.38p | 1.20p | 1.30p | 124014 |
11/11/2014 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
*Close Price adjusted for both dividends and splits