Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/10/2014 | 1.08p | 1.13p | 0.85p | 0.95p | 1862170 |
14/10/2014 | 1.08p | 1.23p | 0.80p | 1.08p | 8712974 |
13/10/2014 | 1.20p | 1.40p | 1.00p | 1.03p | 25240116 |
10/10/2014 | 1.15p | 1.19p | 1.01p | 1.10p | 4407429 |
09/10/2014 | 1.13p | 1.23p | 1.10p | 1.15p | 6297639 |
08/10/2014 | 1.20p | 1.37p | 1.10p | 1.20p | 12972396 |
07/10/2014 | 1.30p | 1.33p | 1.20p | 1.30p | 6704516 |
06/10/2014 | 1.35p | 1.40p | 1.26p | 1.35p | 14810636 |
03/10/2014 | 1.33p | 1.34p | 1.20p | 1.30p | 6706989 |
02/10/2014 | 1.28p | 1.42p | 1.21p | 1.33p | 7770128 |
01/10/2014 | 1.35p | 1.38p | 1.24p | 1.25p | 5681960 |
30/09/2014 | 1.35p | 1.39p | 1.30p | 1.35p | 5454851 |
29/09/2014 | 1.45p | 1.67p | 1.20p | 1.35p | 16219069 |
26/09/2014 | 1.33p | 1.50p | 1.31p | 1.35p | 5833525 |
25/09/2014 | 1.38p | 1.45p | 1.36p | 1.38p | 2023874 |
24/09/2014 | 1.45p | 1.50p | 1.23p | 1.30p | 3742684 |
23/09/2014 | 1.45p | 1.50p | 1.41p | 1.45p | 311966 |
22/09/2014 | 1.58p | 1.59p | 1.43p | 1.45p | 1372145 |
19/09/2014 | 1.40p | 1.50p | 1.40p | 1.43p | 1160836 |
18/09/2014 | 1.38p | 1.44p | 1.37p | 1.40p | 1145494 |
17/09/2014 | 1.33p | 1.65p | 1.30p | 1.40p | 5455804 |
16/09/2014 | 1.33p | 1.50p | 1.31p | 1.38p | 3700781 |
15/09/2014 | 1.33p | 1.40p | 1.20p | 1.33p | 2984410 |
12/09/2014 | 1.35p | 1.50p | 1.25p | 1.33p | 1654539 |
11/09/2014 | 1.38p | 1.47p | 1.35p | 1.35p | 302570 |
10/09/2014 | 1.48p | 1.55p | 1.32p | 1.38p | 3240560 |
09/09/2014 | 1.30p | 1.37p | 1.20p | 1.30p | 1647018 |
08/09/2014 | 1.43p | 1.43p | 1.20p | 1.30p | 3171654 |
05/09/2014 | 1.60p | 1.69p | 1.31p | 1.43p | 6619973 |
04/09/2014 | 1.38p | 1.60p | 1.37p | 1.53p | 2248422 |
03/09/2014 | 1.53p | 1.55p | 1.36p | 1.38p | 1640320 |
02/09/2014 | 1.40p | 1.56p | 1.32p | 1.53p | 4279064 |
01/09/2014 | 1.25p | 1.60p | 1.20p | 1.40p | 10711669 |
29/08/2014 | 1.35p | 1.35p | 1.21p | 1.25p | 1447608 |
28/08/2014 | 1.38p | 1.38p | 1.20p | 1.25p | 1735562 |
27/08/2014 | 1.33p | 1.43p | 1.21p | 1.40p | 1674209 |
26/08/2014 | 1.38p | 1.40p | 1.20p | 1.33p | 1088426 |
22/08/2014 | 1.28p | 1.48p | 1.28p | 1.38p | 1475999 |
21/08/2014 | 1.28p | 1.37p | 1.24p | 1.28p | 408821 |
20/08/2014 | 1.28p | 1.37p | 1.23p | 1.28p | 778959 |
19/08/2014 | 1.30p | 1.40p | 1.23p | 1.28p | 1228272 |
18/08/2014 | 1.30p | 1.40p | 1.22p | 1.30p | 1286261 |
15/08/2014 | 1.28p | 1.39p | 1.22p | 1.30p | 496247 |
14/08/2014 | 1.28p | 1.39p | 1.18p | 1.28p | 259715 |
13/08/2014 | 1.33p | 1.39p | 1.18p | 1.28p | 688081 |
12/08/2014 | 1.35p | 1.42p | 1.25p | 1.33p | 370548 |
11/08/2014 | 1.35p | 1.43p | 1.26p | 1.35p | 202854 |
08/08/2014 | 1.38p | 1.47p | 1.25p | 1.35p | 754843 |
07/08/2014 | 1.28p | 1.54p | 1.23p | 1.38p | 2596195 |
06/08/2014 | 1.33p | 1.35p | 1.17p | 1.28p | 1019732 |
05/08/2014 | 1.33p | 1.37p | 1.23p | 1.33p | 301283 |
04/08/2014 | 1.28p | 1.38p | 1.18p | 1.33p | 511816 |
01/08/2014 | 1.30p | 1.39p | 1.28p | 1.28p | 39298 |
31/07/2014 | 1.33p | 1.42p | 1.23p | 1.30p | 861064 |
30/07/2014 | 1.33p | 1.38p | 1.22p | 1.33p | 2817121 |
29/07/2014 | 1.15p | 1.47p | 1.07p | 1.33p | 6523136 |
28/07/2014 | 1.03p | 1.20p | 1.03p | 1.15p | 749377 |
25/07/2014 | 1.05p | 1.08p | 0.95p | 1.03p | 509128 |
24/07/2014 | 0.98p | 1.14p | 0.98p | 1.05p | 577805 |
23/07/2014 | 0.98p | 1.09p | 0.91p | 0.98p | 114695 |
22/07/2014 | 0.98p | 1.02p | 0.98p | 0.98p | 220083 |
21/07/2014 | 1.03p | 1.14p | 0.85p | 0.98p | 1184009 |
18/07/2014 | 1.00p | 1.07p | 0.95p | 1.03p | 1102508 |
17/07/2014 | 0.98p | 1.05p | 0.96p | 1.00p | 1751796 |
16/07/2014 | 1.03p | 1.19p | 0.95p | 1.00p | 1112834 |
15/07/2014 | 0.95p | 1.07p | 0.95p | 1.03p | 639539 |
14/07/2014 | 0.95p | 1.00p | 0.93p | 0.95p | 328384 |
11/07/2014 | 0.88p | 1.00p | 0.81p | 0.95p | 1298947 |
10/07/2014 | 0.95p | 0.95p | 0.88p | 0.88p | 725545 |
09/07/2014 | 0.95p | 1.00p | 0.90p | 0.95p | 381223 |
08/07/2014 | 0.95p | 0.97p | 0.92p | 0.95p | 200000 |
07/07/2014 | 0.88p | 1.10p | 0.88p | 0.95p | 3648476 |
04/07/2014 | 0.88p | 0.92p | 0.83p | 0.88p | 212515 |
03/07/2014 | 0.90p | 0.94p | 0.85p | 0.88p | 483200 |
02/07/2014 | 0.98p | 1.04p | 0.85p | 0.90p | 1159073 |
01/07/2014 | 0.83p | 1.10p | 0.83p | 0.98p | 1731462 |
30/06/2014 | 0.83p | 0.90p | 0.78p | 0.83p | 165605 |
27/06/2014 | 0.88p | 0.89p | 0.76p | 0.83p | 168766 |
26/06/2014 | 0.88p | 0.88p | 0.76p | 0.88p | 2065145 |
25/06/2014 | 0.90p | 0.92p | 0.90p | 0.90p | 248130 |
24/06/2014 | 0.93p | 1.05p | 0.81p | 0.90p | 2267699 |
23/06/2014 | 1.03p | 1.14p | 0.90p | 0.93p | 1542754 |
20/06/2014 | 0.93p | 1.03p | 0.84p | 1.03p | 1413374 |
19/06/2014 | 1.13p | 1.15p | 0.88p | 0.93p | 3775741 |
18/06/2014 | 1.28p | 1.28p | 1.00p | 1.10p | 1535703 |
17/06/2014 | 1.28p | 1.42p | 1.15p | 1.28p | 2974001 |
16/06/2014 | 1.13p | 1.40p | 1.13p | 1.28p | 2759199 |
13/06/2014 | 1.00p | 1.35p | 0.99p | 1.13p | 4489484 |
12/06/2014 | 0.88p | 1.10p | 0.80p | 1.00p | 1259907 |
11/06/2014 | 0.88p | 0.88p | 0.75p | 0.88p | 923304 |
10/06/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 597979 |
09/06/2014 | 0.88p | 0.89p | 0.77p | 0.88p | 1005236 |
06/06/2014 | 0.88p | 0.90p | 0.76p | 0.88p | 3484637 |
05/06/2014 | 0.90p | 0.90p | 0.76p | 0.88p | 2811569 |
04/06/2014 | 0.90p | 0.90p | 0.80p | 0.90p | 194444 |
03/06/2014 | 0.90p | 0.90p | 0.85p | 0.90p | 652639 |
02/06/2014 | 0.98p | 0.98p | 0.85p | 0.90p | 2090559 |
30/05/2014 | 0.93p | 0.98p | 0.85p | 0.98p | 628881 |
29/05/2014 | 0.95p | 1.05p | 0.90p | 0.93p | 314005 |
28/05/2014 | 0.98p | 1.00p | 0.86p | 0.95p | 1260287 |
27/05/2014 | 0.98p | 0.99p | 0.86p | 0.98p | 834198 |
23/05/2014 | 0.95p | 0.99p | 0.85p | 0.98p | 2108261 |
22/05/2014 | 0.95p | 0.99p | 0.92p | 0.95p | 359320 |
21/05/2014 | 1.08p | 1.08p | 0.95p | 0.95p | 292753 |
20/05/2014 | 1.08p | 1.14p | 0.95p | 1.08p | 311889 |
19/05/2014 | 1.03p | 1.03p | 0.95p | 1.00p | 546066 |
16/05/2014 | 0.93p | 1.10p | 0.89p | 1.03p | 2313005 |
15/05/2014 | 1.03p | 1.17p | 0.90p | 0.93p | 4632121 |
14/05/2014 | 0.93p | 0.93p | 0.85p | 0.90p | 676281 |
13/05/2014 | 0.98p | 0.99p | 0.85p | 0.93p | 2146212 |
12/05/2014 | 0.98p | 0.98p | 0.85p | 0.98p | 1181818 |
09/05/2014 | 1.03p | 1.07p | 0.87p | 0.98p | 2213108 |
08/05/2014 | 0.98p | 1.04p | 0.94p | 0.98p | 1468967 |
07/05/2014 | 0.98p | 1.04p | 0.93p | 0.98p | 4049576 |
06/05/2014 | 1.10p | 1.15p | 0.93p | 0.98p | 2612941 |
02/05/2014 | 1.20p | 1.47p | 1.00p | 1.10p | 15236855 |
01/05/2014 | 0.70p | 1.40p | 0.70p | 0.95p | 22753742 |
30/04/2014 | 0.75p | 0.77p | 0.67p | 0.70p | 883564 |
29/04/2014 | 0.68p | 0.80p | 0.68p | 0.75p | 3092507 |
28/04/2014 | 0.78p | 0.80p | 0.63p | 0.68p | 432073 |
25/04/2014 | 0.70p | 0.90p | 0.70p | 0.78p | 5294895 |
24/04/2014 | 0.58p | 0.73p | 0.58p | 0.70p | 1383565 |
23/04/2014 | 0.58p | 0.62p | 0.55p | 0.58p | 1335781 |
22/04/2014 | 0.63p | 0.63p | 0.55p | 0.55p | 397091 |
17/04/2014 | 0.65p | 0.74p | 0.55p | 0.63p | 988832 |
16/04/2014 | 0.58p | 0.89p | 0.57p | 0.65p | 3696064 |
15/04/2014 | 0.55p | 0.63p | 0.50p | 0.58p | 2054705 |
14/04/2014 | 0.60p | 0.60p | 0.55p | 0.55p | 664688 |
11/04/2014 | 0.63p | 0.63p | 0.55p | 0.60p | 600000 |
10/04/2014 | 0.63p | 0.63p | 0.55p | 0.63p | 457919 |
09/04/2014 | 0.63p | 0.68p | 0.60p | 0.63p | 942261 |
08/04/2014 | 0.70p | 0.70p | 0.55p | 0.63p | 2491005 |
07/04/2014 | 0.58p | 0.74p | 0.58p | 0.70p | 2470298 |
04/04/2014 | 0.58p | 0.63p | 0.52p | 0.58p | 682880 |
03/04/2014 | 0.58p | 0.64p | 0.52p | 0.58p | 821775 |
02/04/2014 | 0.68p | 0.68p | 0.50p | 0.58p | 1152217 |
01/04/2014 | 0.68p | 0.68p | 0.61p | 0.68p | 50000 |
31/03/2014 | 0.73p | 0.73p | 0.60p | 0.68p | 645466 |
28/03/2014 | 0.73p | 0.74p | 0.66p | 0.73p | 323697 |
27/03/2014 | 0.73p | 0.73p | 0.66p | 0.73p | 80000 |
26/03/2014 | 0.73p | 0.74p | 0.73p | 0.73p | 125000 |
25/03/2014 | 0.73p | 0.74p | 0.73p | 0.73p | 17386 |
24/03/2014 | 0.73p | 0.74p | 0.67p | 0.73p | 208234 |
21/03/2014 | 0.73p | 0.73p | 0.68p | 0.73p | 180000 |
20/03/2014 | 0.75p | 0.77p | 0.70p | 0.73p | 580487 |
19/03/2014 | 0.83p | 0.83p | 0.70p | 0.75p | 664742 |
18/03/2014 | 0.78p | 0.85p | 0.76p | 0.83p | 2081864 |
17/03/2014 | 0.68p | 0.94p | 0.68p | 0.80p | 2760018 |
14/03/2014 | 0.78p | 0.78p | 0.65p | 0.70p | 2201294 |
13/03/2014 | 0.98p | 0.98p | 0.70p | 0.78p | 3461250 |
12/03/2014 | 0.75p | 0.75p | 0.70p | 0.75p | 611767 |
11/03/2014 | 0.78p | 0.78p | 0.70p | 0.75p | 1833952 |
10/03/2014 | 0.83p | 0.83p | 0.75p | 0.78p | 1618644 |
07/03/2014 | 0.83p | 0.84p | 0.81p | 0.83p | 269146 |
06/03/2014 | 0.88p | 0.88p | 0.80p | 0.83p | 1138258 |
05/03/2014 | 1.03p | 1.03p | 0.83p | 0.88p | 2947387 |
04/03/2014 | 1.05p | 1.05p | 0.91p | 1.03p | 939230 |
03/03/2014 | 0.98p | 1.05p | 0.98p | 1.05p | 138078 |
28/02/2014 | 1.00p | 1.00p | 0.95p | 0.98p | 53178 |
27/02/2014 | 1.00p | 1.00p | 0.95p | 1.00p | 538726 |
26/02/2014 | 1.00p | 1.00p | 0.95p | 1.00p | 1674243 |
25/02/2014 | 1.00p | 1.02p | 0.95p | 1.00p | 1055106 |
24/02/2014 | 1.00p | 1.02p | 0.96p | 1.00p | 346067 |
21/02/2014 | 1.03p | 1.03p | 0.91p | 1.00p | 3907883 |
20/02/2014 | 1.05p | 1.07p | 0.95p | 1.03p | 599940 |
19/02/2014 | 1.08p | 1.08p | 1.00p | 1.05p | 2155635 |
18/02/2014 | 1.08p | 1.21p | 1.02p | 1.08p | 0 |
17/02/2014 | 1.20p | 1.21p | 1.02p | 1.08p | 1133008 |
14/02/2014 | 1.20p | 1.22p | 1.15p | 1.20p | 670520 |
13/02/2014 | 1.08p | 1.44p | 1.05p | 1.20p | 15731035 |
12/02/2014 | 1.20p | 1.25p | 1.05p | 1.08p | 1851210 |
11/02/2014 | 1.20p | 1.20p | 1.05p | 1.20p | 500000 |
10/02/2014 | 1.20p | 1.20p | 1.05p | 1.20p | 125000 |
07/02/2014 | 1.20p | 1.20p | 1.05p | 1.20p | 140933 |
06/02/2014 | 1.20p | 1.20p | 1.00p | 1.20p | 273642 |
05/02/2014 | 1.23p | 1.23p | 1.10p | 1.20p | 406407 |
04/02/2014 | 1.23p | 1.23p | 1.16p | 1.23p | 20000 |
03/02/2014 | 1.23p | 1.23p | 1.10p | 1.23p | 7500 |
31/01/2014 | 1.23p | 1.23p | 1.05p | 1.23p | 283593 |
30/01/2014 | 1.25p | 1.25p | 1.11p | 1.23p | 957045 |
29/01/2014 | 1.33p | 1.33p | 1.05p | 1.25p | 1358006 |
28/01/2014 | 1.20p | 1.50p | 1.15p | 1.33p | 3569637 |
27/01/2014 | 1.20p | 1.26p | 1.20p | 1.20p | 29707 |
24/01/2014 | 1.10p | 1.30p | 1.05p | 1.20p | 919808 |
23/01/2014 | 1.28p | 1.28p | 1.01p | 1.10p | 604080 |
22/01/2014 | 1.30p | 1.30p | 1.10p | 1.28p | 156543 |
21/01/2014 | 1.30p | 1.30p | 1.10p | 1.30p | 91741 |
20/01/2014 | 1.30p | 1.30p | 1.10p | 1.30p | 157357 |
17/01/2014 | 1.30p | 1.30p | 1.10p | 1.30p | 204731 |
16/01/2014 | 1.30p | 1.33p | 1.10p | 1.30p | 555043 |
15/01/2014 | 1.25p | 1.33p | 1.25p | 1.30p | 221895 |
14/01/2014 | 1.25p | 1.35p | 1.11p | 1.25p | 0 |
13/01/2014 | 1.30p | 1.35p | 1.11p | 1.25p | 0 |
10/01/2014 | 1.28p | 1.35p | 1.11p | 1.30p | 322821 |
09/01/2014 | 1.20p | 1.36p | 1.10p | 1.28p | 321627 |
08/01/2014 | 1.30p | 1.30p | 1.10p | 1.10p | 956283 |
07/01/2014 | 1.10p | 1.24p | 1.10p | 1.18p | 35338 |
06/01/2014 | 1.13p | 1.13p | 1.03p | 1.10p | 0 |
03/01/2014 | 1.13p | 1.13p | 1.03p | 1.13p | 100000 |
02/01/2014 | 1.13p | 1.13p | 1.03p | 1.13p | 42600 |
*Close Price adjusted for both dividends and splits