Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2015 | 2.78p | 2.97p | 2.16p | 2.23p | 47341384 |
06/08/2015 | 1.95p | 2.59p | 1.93p | 2.53p | 20404712 |
05/08/2015 | 2.00p | 2.07p | 1.94p | 1.95p | 3874771 |
04/08/2015 | 2.03p | 2.08p | 1.85p | 2.00p | 13955912 |
03/08/2015 | 2.05p | 2.17p | 2.03p | 2.03p | 3764465 |
31/07/2015 | 2.15p | 2.18p | 2.05p | 2.05p | 3967379 |
30/07/2015 | 2.15p | 2.27p | 2.08p | 2.15p | 7515336 |
29/07/2015 | 2.33p | 2.39p | 2.22p | 2.28p | 4355832 |
28/07/2015 | 2.40p | 2.46p | 2.30p | 2.33p | 3528278 |
27/07/2015 | 2.40p | 2.51p | 2.33p | 2.40p | 3114536 |
24/07/2015 | 2.30p | 2.50p | 2.30p | 2.40p | 9207140 |
23/07/2015 | 2.18p | 2.36p | 2.18p | 2.30p | 3209294 |
22/07/2015 | 2.20p | 2.30p | 2.16p | 2.18p | 4118781 |
21/07/2015 | 2.25p | 2.26p | 2.15p | 2.20p | 2355472 |
20/07/2015 | 2.33p | 2.36p | 2.20p | 2.25p | 4473350 |
17/07/2015 | 2.30p | 2.38p | 2.21p | 2.33p | 7531999 |
16/07/2015 | 2.40p | 2.40p | 2.28p | 2.30p | 2767298 |
15/07/2015 | 2.38p | 2.43p | 2.26p | 2.40p | 6639463 |
14/07/2015 | 2.35p | 2.44p | 2.24p | 2.38p | 6686497 |
13/07/2015 | 2.33p | 2.44p | 2.29p | 2.35p | 7016950 |
10/07/2015 | 2.23p | 2.35p | 2.15p | 2.33p | 5230368 |
09/07/2015 | 2.23p | 2.34p | 2.18p | 2.20p | 13240770 |
08/07/2015 | 2.53p | 2.70p | 2.38p | 2.40p | 8075264 |
07/07/2015 | 2.48p | 2.49p | 2.35p | 2.35p | 2315019 |
06/07/2015 | 2.50p | 2.57p | 2.33p | 2.48p | 4907057 |
03/07/2015 | 2.45p | 2.70p | 2.45p | 2.50p | 9626091 |
02/07/2015 | 2.30p | 2.55p | 2.28p | 2.45p | 6812516 |
01/07/2015 | 2.23p | 2.60p | 2.23p | 2.30p | 6931133 |
30/06/2015 | 2.20p | 2.27p | 2.03p | 2.23p | 8655213 |
29/06/2015 | 2.33p | 2.35p | 2.07p | 2.20p | 17686200 |
26/06/2015 | 2.33p | 2.68p | 2.31p | 2.38p | 14258315 |
25/06/2015 | 2.40p | 2.44p | 2.30p | 2.33p | 9085459 |
24/06/2015 | 2.70p | 2.70p | 2.35p | 2.40p | 21099392 |
23/06/2015 | 2.83p | 2.89p | 2.73p | 2.75p | 5829975 |
22/06/2015 | 2.93p | 2.99p | 2.68p | 2.83p | 6301927 |
19/06/2015 | 2.95p | 2.98p | 2.77p | 2.93p | 6995158 |
18/06/2015 | 2.90p | 3.02p | 2.77p | 2.95p | 8743869 |
17/06/2015 | 2.85p | 3.10p | 2.83p | 2.90p | 14085838 |
16/06/2015 | 2.68p | 2.92p | 2.55p | 2.85p | 12624199 |
15/06/2015 | 2.68p | 2.78p | 2.58p | 2.68p | 9420406 |
12/06/2015 | 2.65p | 2.79p | 2.54p | 2.68p | 5489053 |
11/06/2015 | 2.73p | 2.78p | 2.54p | 2.65p | 11220348 |
10/06/2015 | 2.85p | 2.88p | 2.60p | 2.73p | 6741543 |
09/06/2015 | 2.58p | 2.91p | 2.57p | 2.85p | 21868888 |
08/06/2015 | 2.73p | 2.73p | 2.38p | 2.58p | 20558672 |
05/06/2015 | 3.15p | 3.30p | 2.70p | 2.73p | 35219680 |
04/06/2015 | 3.18p | 3.20p | 2.83p | 3.15p | 22817160 |
03/06/2015 | 3.50p | 3.52p | 3.00p | 3.18p | 40780380 |
02/06/2015 | 3.10p | 3.58p | 3.01p | 3.50p | 41900820 |
01/06/2015 | 2.43p | 3.07p | 2.38p | 2.98p | 33087848 |
29/05/2015 | 2.33p | 2.45p | 2.22p | 2.43p | 12006126 |
28/05/2015 | 2.05p | 2.42p | 1.93p | 2.33p | 19828060 |
27/05/2015 | 2.38p | 2.43p | 2.00p | 2.05p | 28497544 |
26/05/2015 | 2.13p | 2.60p | 2.03p | 2.38p | 28551816 |
22/05/2015 | 2.05p | 2.25p | 1.92p | 2.00p | 26886030 |
21/05/2015 | 1.60p | 2.22p | 1.57p | 2.03p | 23253844 |
20/05/2015 | 1.70p | 1.71p | 1.55p | 1.60p | 6538316 |
19/05/2015 | 1.63p | 1.77p | 1.58p | 1.70p | 10638601 |
18/05/2015 | 1.68p | 1.68p | 1.57p | 1.63p | 4366820 |
15/05/2015 | 1.65p | 1.70p | 1.65p | 1.68p | 4040498 |
14/05/2015 | 1.60p | 1.75p | 1.50p | 1.65p | 7041643 |
13/05/2015 | 1.68p | 1.68p | 1.55p | 1.60p | 5638271 |
12/05/2015 | 1.75p | 1.78p | 1.64p | 1.68p | 2915998 |
11/05/2015 | 1.75p | 1.83p | 1.71p | 1.75p | 5600994 |
08/05/2015 | 1.75p | 1.79p | 1.66p | 1.70p | 4594351 |
07/05/2015 | 1.70p | 1.80p | 1.58p | 1.75p | 6222186 |
06/05/2015 | 1.75p | 1.79p | 1.66p | 1.70p | 5500234 |
05/05/2015 | 1.83p | 1.90p | 1.75p | 1.75p | 9377751 |
01/05/2015 | 1.78p | 1.98p | 1.64p | 1.83p | 10235991 |
30/04/2015 | 1.95p | 1.98p | 1.75p | 1.78p | 13997780 |
29/04/2015 | 2.45p | 2.46p | 1.90p | 2.03p | 28925026 |
28/04/2015 | 2.53p | 2.65p | 2.31p | 2.38p | 14582448 |
27/04/2015 | 2.23p | 2.69p | 2.20p | 2.50p | 23271612 |
24/04/2015 | 1.95p | 2.25p | 1.95p | 2.23p | 11738839 |
23/04/2015 | 1.85p | 2.07p | 1.80p | 1.95p | 12818462 |
22/04/2015 | 1.65p | 1.88p | 1.65p | 1.85p | 13858080 |
21/04/2015 | 1.60p | 1.69p | 1.56p | 1.65p | 2588590 |
20/04/2015 | 1.55p | 1.67p | 1.49p | 1.60p | 5698267 |
17/04/2015 | 1.55p | 1.57p | 1.48p | 1.55p | 2761313 |
16/04/2015 | 1.45p | 1.59p | 1.41p | 1.55p | 5583499 |
15/04/2015 | 1.43p | 1.50p | 1.43p | 1.45p | 3988988 |
14/04/2015 | 1.45p | 1.48p | 1.36p | 1.43p | 2499320 |
13/04/2015 | 1.50p | 1.55p | 1.40p | 1.45p | 4191457 |
10/04/2015 | 1.45p | 1.50p | 1.35p | 1.50p | 7478160 |
09/04/2015 | 1.63p | 1.63p | 1.37p | 1.48p | 11651002 |
08/04/2015 | 1.50p | 1.65p | 1.45p | 1.58p | 6787432 |
07/04/2015 | 1.43p | 1.64p | 1.43p | 1.50p | 15010634 |
02/04/2015 | 1.33p | 1.48p | 1.28p | 1.38p | 3795992 |
01/04/2015 | 1.43p | 1.45p | 1.22p | 1.33p | 5976601 |
31/03/2015 | 1.55p | 1.55p | 1.35p | 1.43p | 6377964 |
30/03/2015 | 1.65p | 1.67p | 1.50p | 1.55p | 5801923 |
27/03/2015 | 1.55p | 1.65p | 1.53p | 1.65p | 5765717 |
26/03/2015 | 1.53p | 1.58p | 1.45p | 1.55p | 8003922 |
25/03/2015 | 1.50p | 1.60p | 1.45p | 1.53p | 7410055 |
24/03/2015 | 1.35p | 1.68p | 1.33p | 1.50p | 15314495 |
23/03/2015 | 1.20p | 1.38p | 1.20p | 1.35p | 3096456 |
20/03/2015 | 1.25p | 1.26p | 1.20p | 1.20p | 1850879 |
19/03/2015 | 1.20p | 1.30p | 1.17p | 1.25p | 4390242 |
18/03/2015 | 1.13p | 1.22p | 1.13p | 1.20p | 6161594 |
17/03/2015 | 1.08p | 1.20p | 1.01p | 1.13p | 8913573 |
16/03/2015 | 0.85p | 1.20p | 0.85p | 1.08p | 9260716 |
13/03/2015 | 0.90p | 0.90p | 0.83p | 0.85p | 1743691 |
12/03/2015 | 0.90p | 0.90p | 0.83p | 0.90p | 226266 |
11/03/2015 | 0.90p | 0.90p | 0.82p | 0.90p | 618128 |
10/03/2015 | 0.85p | 0.90p | 0.84p | 0.90p | 1186942 |
09/03/2015 | 0.83p | 0.91p | 0.77p | 0.85p | 4385613 |
06/03/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 237662 |
05/03/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 799485 |
04/03/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 1616305 |
03/03/2015 | 0.83p | 0.84p | 0.81p | 0.83p | 3716412 |
02/03/2015 | 0.83p | 0.84p | 0.81p | 0.83p | 2342403 |
27/02/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 1671758 |
26/02/2015 | 0.83p | 0.84p | 0.83p | 0.83p | 481313 |
25/02/2015 | 0.85p | 0.87p | 0.80p | 0.83p | 1238631 |
24/02/2015 | 0.85p | 0.89p | 0.83p | 0.85p | 2130003 |
23/02/2015 | 0.85p | 0.88p | 0.82p | 0.85p | 1144450 |
20/02/2015 | 0.78p | 0.90p | 0.75p | 0.85p | 3649397 |
19/02/2015 | 0.75p | 0.83p | 0.73p | 0.78p | 2495493 |
18/02/2015 | 0.75p | 0.78p | 0.71p | 0.75p | 2132690 |
17/02/2015 | 0.75p | 0.80p | 0.70p | 0.75p | 517724 |
16/02/2015 | 0.75p | 0.80p | 0.70p | 0.75p | 1431611 |
13/02/2015 | 0.78p | 0.80p | 0.70p | 0.75p | 834428 |
12/02/2015 | 0.78p | 0.78p | 0.77p | 0.78p | 1303271 |
11/02/2015 | 0.83p | 0.84p | 0.70p | 0.78p | 1428326 |
10/02/2015 | 0.83p | 0.94p | 0.77p | 0.83p | 1141093 |
09/02/2015 | 0.83p | 0.83p | 0.77p | 0.83p | 1487424 |
06/02/2015 | 0.83p | 0.83p | 0.75p | 0.83p | 1685160 |
05/02/2015 | 0.88p | 0.88p | 0.75p | 0.83p | 3087223 |
04/02/2015 | 0.93p | 0.93p | 0.80p | 0.88p | 1526832 |
03/02/2015 | 1.03p | 1.04p | 0.84p | 0.93p | 5359074 |
02/02/2015 | 0.95p | 1.12p | 0.95p | 1.10p | 5240967 |
30/01/2015 | 0.98p | 0.98p | 0.90p | 0.95p | 348869 |
29/01/2015 | 0.98p | 0.98p | 0.95p | 0.98p | 111166 |
28/01/2015 | 1.05p | 1.14p | 0.95p | 0.98p | 3690693 |
27/01/2015 | 0.98p | 0.98p | 0.91p | 0.98p | 368665 |
26/01/2015 | 0.98p | 0.99p | 0.90p | 0.98p | 472808 |
23/01/2015 | 0.95p | 1.15p | 0.90p | 0.98p | 4552799 |
22/01/2015 | 0.93p | 0.93p | 0.87p | 0.93p | 262908 |
21/01/2015 | 0.93p | 0.94p | 0.85p | 0.93p | 1009920 |
20/01/2015 | 0.93p | 0.95p | 0.88p | 0.93p | 512830 |
19/01/2015 | 0.93p | 0.93p | 0.88p | 0.93p | 110000 |
16/01/2015 | 0.95p | 1.00p | 0.90p | 0.93p | 1326115 |
15/01/2015 | 0.95p | 1.00p | 0.95p | 0.95p | 334780 |
14/01/2015 | 0.95p | 1.00p | 0.95p | 0.95p | 1193604 |
13/01/2015 | 0.98p | 0.99p | 0.90p | 0.95p | 1937720 |
12/01/2015 | 1.03p | 1.03p | 0.90p | 0.98p | 2505018 |
09/01/2015 | 1.05p | 1.05p | 0.97p | 1.03p | 1202461 |
08/01/2015 | 1.05p | 1.15p | 0.96p | 1.05p | 990675 |
07/01/2015 | 1.08p | 1.11p | 1.00p | 1.05p | 1220322 |
06/01/2015 | 1.00p | 1.08p | 0.98p | 1.08p | 798382 |
05/01/2015 | 1.05p | 1.05p | 0.96p | 1.00p | 836276 |
02/01/2015 | 1.10p | 1.15p | 0.95p | 1.05p | 1947554 |
31/12/2014 | 1.05p | 1.14p | 1.00p | 1.10p | 1544118 |
30/12/2014 | 1.05p | 1.10p | 0.95p | 1.05p | 2717468 |
29/12/2014 | 0.88p | 1.17p | 0.87p | 1.10p | 3054684 |
24/12/2014 | 0.88p | 0.90p | 0.81p | 0.88p | 1342357 |
23/12/2014 | 0.95p | 0.97p | 0.88p | 0.88p | 2706482 |
22/12/2014 | 0.95p | 0.96p | 0.90p | 0.95p | 832864 |
19/12/2014 | 1.00p | 1.00p | 0.90p | 0.95p | 3089148 |
18/12/2014 | 0.83p | 1.14p | 0.83p | 1.00p | 4548002 |
17/12/2014 | 0.80p | 0.85p | 0.76p | 0.83p | 1284052 |
16/12/2014 | 0.80p | 0.87p | 0.73p | 0.80p | 1437201 |
15/12/2014 | 0.85p | 0.85p | 0.70p | 0.80p | 528028 |
12/12/2014 | 0.88p | 0.88p | 0.75p | 0.85p | 1271740 |
11/12/2014 | 0.90p | 0.90p | 0.78p | 0.88p | 1188915 |
10/12/2014 | 0.93p | 0.93p | 0.81p | 0.90p | 816697 |
09/12/2014 | 0.98p | 0.98p | 0.86p | 0.93p | 1443874 |
08/12/2014 | 0.90p | 1.00p | 0.85p | 0.98p | 2594129 |
05/12/2014 | 0.93p | 0.93p | 0.86p | 0.90p | 1037747 |
04/12/2014 | 0.95p | 1.00p | 0.86p | 0.93p | 1667119 |
03/12/2014 | 0.90p | 1.04p | 0.90p | 0.95p | 237700 |
02/12/2014 | 0.90p | 0.99p | 0.86p | 0.90p | 486276 |
01/12/2014 | 0.88p | 0.95p | 0.87p | 0.90p | 1325996 |
28/11/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 603951 |
27/11/2014 | 0.90p | 0.90p | 0.81p | 0.88p | 1319102 |
26/11/2014 | 0.90p | 0.91p | 0.84p | 0.90p | 987822 |
25/11/2014 | 0.98p | 1.03p | 0.83p | 0.90p | 3992645 |
24/11/2014 | 0.98p | 1.03p | 0.88p | 0.95p | 2117217 |
21/11/2014 | 0.88p | 1.03p | 0.81p | 0.98p | 6033356 |
20/11/2014 | 0.90p | 0.90p | 0.85p | 0.88p | 1623539 |
19/11/2014 | 0.90p | 0.90p | 0.85p | 0.90p | 1495658 |
18/11/2014 | 0.90p | 0.90p | 0.85p | 0.90p | 3361445 |
17/11/2014 | 0.95p | 0.95p | 0.86p | 0.90p | 2601171 |
14/11/2014 | 0.92p | 0.97p | 0.90p | 0.95p | 2895941 |
13/11/2014 | 1.00p | 1.00p | 0.91p | 0.95p | 2096121 |
12/11/2014 | 1.00p | 1.18p | 0.96p | 1.00p | 4454241 |
11/11/2014 | 0.93p | 1.04p | 0.92p | 1.00p | 3085807 |
10/11/2014 | 0.93p | 0.95p | 0.90p | 0.93p | 1151552 |
07/11/2014 | 0.93p | 0.98p | 0.86p | 0.93p | 3463879 |
06/11/2014 | 0.95p | 0.98p | 0.88p | 0.93p | 1959325 |
05/11/2014 | 0.95p | 0.96p | 0.90p | 0.95p | 1907896 |
04/11/2014 | 0.98p | 0.98p | 0.91p | 0.95p | 2268222 |
03/11/2014 | 1.08p | 1.08p | 0.96p | 0.98p | 4499570 |
31/10/2014 | 1.00p | 1.12p | 1.00p | 1.08p | 5205554 |
30/10/2014 | 0.98p | 1.02p | 0.97p | 1.00p | 6176148 |
29/10/2014 | 1.03p | 1.04p | 0.96p | 0.98p | 6621991 |
28/10/2014 | 1.10p | 1.20p | 0.95p | 1.03p | 20600408 |
27/10/2014 | 1.03p | 1.15p | 0.99p | 1.03p | 18537000 |
24/10/2014 | 0.93p | 1.05p | 0.89p | 1.03p | 9037548 |
23/10/2014 | 0.98p | 1.02p | 0.89p | 0.93p | 3043710 |
*Close Price adjusted for both dividends and splits