Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/06/2016 | 1.81p | 1.81p | 1.63p | 1.81p | 40000 |
23/06/2016 | 1.88p | 1.99p | 1.88p | 1.88p | 5370 |
22/06/2016 | 1.88p | 1.99p | 1.88p | 1.88p | 33000 |
21/06/2016 | 1.88p | 1.99p | 1.88p | 1.88p | 32000 |
20/06/2016 | 2.06p | 2.12p | 1.88p | 1.88p | 387028 |
17/06/2016 | 2.06p | 2.06p | 2.01p | 2.06p | 47714 |
16/06/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
15/06/2016 | 2.06p | 2.12p | 2.06p | 2.06p | 70000 |
14/06/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
13/06/2016 | 2.06p | 2.06p | 2.01p | 2.06p | 8336 |
10/06/2016 | 2.06p | 2.12p | 2.06p | 2.06p | 3680 |
09/06/2016 | 2.06p | 2.07p | 1.94p | 2.06p | 111898 |
08/06/2016 | 2.06p | 2.11p | 2.06p | 2.06p | 248642 |
07/06/2016 | 2.06p | 2.06p | 2.05p | 2.06p | 40000 |
06/06/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
03/06/2016 | 2.13p | 2.13p | 2.00p | 2.06p | 145770 |
02/06/2016 | 2.13p | 2.13p | 2.08p | 2.13p | 641492 |
01/06/2016 | 2.13p | 2.17p | 2.08p | 2.13p | 95000 |
31/05/2016 | 2.06p | 2.25p | 2.06p | 2.13p | 1578256 |
27/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
26/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
25/05/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 4802 |
24/05/2016 | 1.81p | 2.00p | 1.81p | 1.88p | 61434 |
23/05/2016 | 1.81p | 1.98p | 1.79p | 1.81p | 92084 |
20/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
19/05/2016 | 1.75p | 1.75p | 1.73p | 1.75p | 105820 |
18/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
17/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
16/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
13/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
12/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 23934 |
11/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 25868 |
10/05/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/05/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 29444 |
06/05/2016 | 1.88p | 1.88p | 1.75p | 1.75p | 164654 |
05/05/2016 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
04/05/2016 | 1.94p | 2.07p | 1.94p | 1.94p | 16484 |
03/05/2016 | 2.00p | 2.00p | 1.94p | 1.94p | 198738 |
29/04/2016 | 1.88p | 2.38p | 1.88p | 2.00p | 2611986 |
28/04/2016 | 1.69p | 1.75p | 1.69p | 1.69p | 18148 |
27/04/2016 | 1.63p | 1.75p | 1.63p | 1.69p | 124674 |
26/04/2016 | 1.69p | 1.75p | 1.50p | 1.63p | 184394 |
25/04/2016 | 1.69p | 1.75p | 1.63p | 1.69p | 0 |
22/04/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
21/04/2016 | 1.69p | 1.69p | 1.63p | 1.69p | 12024 |
20/04/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
19/04/2016 | 1.69p | 1.75p | 1.63p | 1.69p | 17286 |
18/04/2016 | 1.69p | 1.69p | 1.63p | 1.69p | 30000 |
15/04/2016 | 1.69p | 1.75p | 1.63p | 1.69p | 62856 |
14/04/2016 | 1.69p | 1.75p | 1.65p | 1.69p | 190688 |
13/04/2016 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
12/04/2016 | 1.69p | 1.75p | 1.69p | 1.69p | 0 |
11/04/2016 | 1.69p | 1.69p | 1.64p | 1.69p | 100000 |
08/04/2016 | 1.69p | 1.75p | 1.66p | 1.69p | 350444 |
07/04/2016 | 1.69p | 1.74p | 1.63p | 1.69p | 324236 |
06/04/2016 | 1.75p | 1.75p | 1.63p | 1.69p | 150000 |
05/04/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
04/04/2016 | 1.75p | 1.82p | 1.63p | 1.75p | 69672 |
01/04/2016 | 1.88p | 1.88p | 1.63p | 1.75p | 230484 |
31/03/2016 | 2.00p | 2.00p | 1.86p | 1.88p | 794832 |
30/03/2016 | 2.00p | 2.00p | 1.95p | 2.00p | 67560 |
29/03/2016 | 2.00p | 2.06p | 1.95p | 2.00p | 87950 |
24/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
23/03/2016 | 2.00p | 2.08p | 1.94p | 2.00p | 54468 |
22/03/2016 | 2.00p | 2.08p | 2.00p | 2.00p | 9384 |
21/03/2016 | 2.00p | 2.13p | 1.94p | 2.00p | 51650 |
18/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
17/03/2016 | 2.00p | 2.00p | 1.92p | 2.00p | 3200 |
16/03/2016 | 2.00p | 2.00p | 1.90p | 2.00p | 199686 |
15/03/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
14/03/2016 | 2.00p | 2.00p | 1.94p | 2.00p | 7106 |
11/03/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
10/03/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
09/03/2016 | 2.13p | 2.25p | 2.03p | 2.06p | 279646 |
08/03/2016 | 2.13p | 2.13p | 2.06p | 2.13p | 0 |
07/03/2016 | 1.63p | 2.36p | 1.63p | 2.13p | 1112602 |
04/03/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
03/03/2016 | 1.63p | 1.75p | 1.50p | 1.63p | 11688 |
02/03/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
01/03/2016 | 1.63p | 1.75p | 1.56p | 1.63p | 26000 |
29/02/2016 | 1.63p | 1.75p | 1.63p | 1.63p | 1030 |
26/02/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
25/02/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
24/02/2016 | 1.56p | 1.75p | 1.56p | 1.63p | 152390 |
23/02/2016 | 1.44p | 1.61p | 1.44p | 1.56p | 80382 |
22/02/2016 | 1.38p | 1.46p | 1.36p | 1.44p | 109460 |
19/02/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
18/02/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
17/02/2016 | 1.38p | 1.50p | 1.38p | 1.38p | 147106 |
16/02/2016 | 1.38p | 1.45p | 1.35p | 1.38p | 50674 |
15/02/2016 | 1.38p | 1.38p | 1.35p | 1.38p | 11344 |
12/02/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
11/02/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
10/02/2016 | 1.44p | 1.46p | 1.27p | 1.38p | 455400 |
09/02/2016 | 1.50p | 1.50p | 1.41p | 1.44p | 400000 |
08/02/2016 | 1.50p | 1.63p | 1.50p | 1.50p | 897992 |
05/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
04/02/2016 | 1.44p | 1.50p | 1.44p | 1.50p | 54000 |
03/02/2016 | 1.56p | 1.58p | 1.39p | 1.44p | 307746 |
02/02/2016 | 1.56p | 1.56p | 1.56p | 1.56p | 0 |
01/02/2016 | 1.50p | 1.56p | 1.50p | 1.56p | 400000 |
29/01/2016 | 1.63p | 1.63p | 1.50p | 1.50p | 227272 |
28/01/2016 | 1.63p | 1.63p | 1.58p | 1.63p | 1144 |
27/01/2016 | 1.63p | 1.75p | 1.53p | 1.63p | 27792 |
26/01/2016 | 1.63p | 1.75p | 1.60p | 1.63p | 49072 |
25/01/2016 | 1.63p | 1.75p | 1.60p | 1.63p | 20712 |
22/01/2016 | 1.69p | 1.75p | 1.60p | 1.63p | 577400 |
21/01/2016 | 1.69p | 1.75p | 1.60p | 1.69p | 4488 |
20/01/2016 | 1.81p | 1.81p | 1.69p | 1.69p | 187714 |
19/01/2016 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
18/01/2016 | 1.81p | 1.85p | 1.69p | 1.81p | 102304 |
15/01/2016 | 1.94p | 1.94p | 1.75p | 1.81p | 181158 |
14/01/2016 | 1.94p | 1.98p | 1.88p | 1.94p | 10514 |
13/01/2016 | 2.06p | 2.06p | 1.92p | 1.94p | 200000 |
12/01/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
11/01/2016 | 2.06p | 2.09p | 2.00p | 2.06p | 83654 |
08/01/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
07/01/2016 | 2.06p | 2.09p | 2.02p | 2.06p | 91100 |
06/01/2016 | 2.06p | 2.06p | 2.01p | 2.06p | 58000 |
05/01/2016 | 2.06p | 2.09p | 2.06p | 2.06p | 19820 |
04/01/2016 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
31/12/2015 | 2.06p | 2.09p | 2.06p | 2.06p | 3154 |
30/12/2015 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
29/12/2015 | 2.25p | 2.25p | 2.00p | 2.06p | 25528 |
24/12/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
23/12/2015 | 2.25p | 2.31p | 2.25p | 2.25p | 0 |
22/12/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
21/12/2015 | 2.25p | 2.25p | 2.19p | 2.25p | 26696 |
18/12/2015 | 2.25p | 2.25p | 2.19p | 2.25p | 43062 |
17/12/2015 | 2.25p | 2.25p | 2.13p | 2.25p | 6724 |
16/12/2015 | 2.25p | 2.25p | 2.19p | 2.25p | 28710 |
15/12/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
14/12/2015 | 2.44p | 2.45p | 2.00p | 2.25p | 419898 |
11/12/2015 | 2.44p | 2.44p | 2.44p | 2.44p | 0 |
10/12/2015 | 2.44p | 2.44p | 2.44p | 2.44p | 0 |
09/12/2015 | 2.44p | 2.44p | 2.44p | 2.44p | 0 |
08/12/2015 | 2.44p | 2.50p | 2.38p | 2.44p | 20324 |
07/12/2015 | 2.44p | 2.50p | 2.44p | 2.44p | 2936 |
04/12/2015 | 2.44p | 2.50p | 2.38p | 2.44p | 16000 |
03/12/2015 | 2.56p | 2.56p | 2.44p | 2.44p | 0 |
02/12/2015 | 2.56p | 2.56p | 2.56p | 2.56p | 0 |
01/12/2015 | 2.56p | 2.56p | 2.56p | 2.56p | 0 |
30/11/2015 | 2.56p | 2.56p | 2.56p | 2.56p | 0 |
27/11/2015 | 2.63p | 2.63p | 2.40p | 2.56p | 92092 |
26/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
25/11/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 6000 |
24/11/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 11764 |
23/11/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 2000 |
20/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
19/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
18/11/2015 | 2.63p | 2.66p | 2.50p | 2.63p | 6000 |
17/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
16/11/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 46000 |
13/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
12/11/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
11/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
10/11/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
09/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
06/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
05/11/2015 | 2.63p | 2.67p | 2.53p | 2.63p | 103672 |
04/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
03/11/2015 | 2.63p | 2.67p | 2.53p | 2.63p | 60000 |
02/11/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
30/10/2015 | 2.63p | 2.67p | 2.63p | 2.63p | 13738 |
29/10/2015 | 2.69p | 2.72p | 2.50p | 2.63p | 102290 |
28/10/2015 | 2.69p | 2.69p | 2.69p | 2.69p | 0 |
27/10/2015 | 2.69p | 2.69p | 2.69p | 2.69p | 0 |
26/10/2015 | 2.69p | 2.69p | 2.64p | 2.69p | 53668 |
23/10/2015 | 2.69p | 2.69p | 2.63p | 2.69p | 437574 |
22/10/2015 | 2.69p | 2.69p | 2.69p | 2.69p | 0 |
21/10/2015 | 2.69p | 2.72p | 2.69p | 2.69p | 26300 |
20/10/2015 | 2.69p | 2.69p | 2.66p | 2.69p | 40000 |
19/10/2015 | 2.69p | 2.69p | 2.69p | 2.69p | 0 |
16/10/2015 | 2.69p | 2.74p | 2.66p | 2.69p | 338594 |
15/10/2015 | 2.69p | 2.70p | 2.69p | 2.69p | 40000 |
14/10/2015 | 2.69p | 2.70p | 2.69p | 2.69p | 4000 |
13/10/2015 | 2.69p | 2.70p | 2.65p | 2.69p | 81776 |
12/10/2015 | 2.69p | 2.69p | 2.63p | 2.69p | 58928 |
09/10/2015 | 2.69p | 2.69p | 2.69p | 2.69p | 0 |
08/10/2015 | 2.69p | 2.74p | 2.63p | 2.69p | 13990 |
07/10/2015 | 2.69p | 2.74p | 2.64p | 2.69p | 41390 |
06/10/2015 | 2.69p | 2.69p | 2.50p | 2.69p | 40948 |
05/10/2015 | 2.69p | 2.75p | 2.69p | 2.69p | 145862 |
02/10/2015 | 2.69p | 2.74p | 2.69p | 2.69p | 22600 |
01/10/2015 | 2.69p | 2.74p | 2.69p | 2.69p | 10000 |
30/09/2015 | 2.63p | 2.72p | 2.50p | 2.69p | 107738 |
29/09/2015 | 2.63p | 2.68p | 2.50p | 2.63p | 11534 |
28/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
25/09/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 28416 |
24/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
23/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
22/09/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 23668 |
21/09/2015 | 2.63p | 2.63p | 2.53p | 2.63p | 10000 |
18/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
17/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
16/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
15/09/2015 | 2.63p | 2.63p | 2.56p | 2.63p | 84218 |
14/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
11/09/2015 | 2.63p | 2.70p | 2.63p | 2.63p | 18668 |
10/09/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
*Close Price adjusted for both dividends and splits