Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/12/2013 | 1.25p | 1.40p | 1.00p | 1.30p | 4328590 |
06/12/2013 | 1.25p | 1.29p | 1.25p | 1.25p | 0 |
05/12/2013 | 1.25p | 1.29p | 1.25p | 1.25p | 94181 |
04/12/2013 | 1.30p | 1.30p | 1.17p | 1.25p | 723504 |
03/12/2013 | 1.40p | 1.40p | 1.20p | 1.30p | 968482 |
02/12/2013 | 1.45p | 1.50p | 1.30p | 1.40p | 1705376 |
29/11/2013 | 1.40p | 1.40p | 1.20p | 1.40p | 463671 |
28/11/2013 | 1.40p | 1.40p | 1.22p | 1.40p | 1033269 |
27/11/2013 | 1.40p | 1.40p | 1.20p | 1.40p | 388841 |
26/11/2013 | 1.45p | 1.45p | 1.25p | 1.40p | 226304 |
25/11/2013 | 1.38p | 1.45p | 1.28p | 1.45p | 991346 |
22/11/2013 | 1.18p | 1.43p | 1.10p | 1.38p | 1735424 |
21/11/2013 | 1.28p | 1.28p | 1.18p | 1.18p | 369664 |
20/11/2013 | 1.28p | 1.30p | 1.14p | 1.28p | 327979 |
19/11/2013 | 1.45p | 1.45p | 1.20p | 1.28p | 863469 |
18/11/2013 | 1.50p | 1.50p | 1.30p | 1.35p | 513943 |
15/11/2013 | 1.50p | 1.50p | 1.30p | 1.50p | 235000 |
14/11/2013 | 1.50p | 1.50p | 1.31p | 1.50p | 200230 |
13/11/2013 | 1.43p | 1.45p | 1.30p | 1.45p | 216041 |
12/11/2013 | 1.53p | 1.53p | 1.25p | 1.43p | 974454 |
11/11/2013 | 1.48p | 1.65p | 1.43p | 1.53p | 607745 |
08/11/2013 | 1.38p | 1.65p | 1.25p | 1.48p | 3355445 |
07/11/2013 | 1.43p | 1.50p | 1.25p | 1.38p | 1103106 |
06/11/2013 | 1.30p | 1.63p | 1.25p | 1.50p | 2780182 |
05/11/2013 | 1.33p | 1.45p | 1.18p | 1.30p | 1352853 |
04/11/2013 | 1.43p | 1.49p | 1.25p | 1.33p | 550641 |
01/11/2013 | 1.53p | 1.55p | 1.35p | 1.43p | 1398893 |
31/10/2013 | 1.63p | 1.63p | 1.34p | 1.53p | 1387570 |
30/10/2013 | 1.40p | 1.94p | 1.40p | 1.63p | 7747024 |
29/10/2013 | 1.45p | 1.48p | 1.36p | 1.40p | 457689 |
28/10/2013 | 1.53p | 1.65p | 1.43p | 1.45p | 448829 |
25/10/2013 | 1.30p | 1.65p | 1.25p | 1.53p | 1136243 |
24/10/2013 | 1.30p | 1.38p | 1.25p | 1.30p | 891747 |
23/10/2013 | 1.35p | 1.39p | 1.20p | 1.25p | 1852618 |
22/10/2013 | 1.35p | 1.44p | 1.23p | 1.35p | 977779 |
21/10/2013 | 1.28p | 1.80p | 1.25p | 1.35p | 6773105 |
18/10/2013 | 1.23p | 1.39p | 1.11p | 1.28p | 1889771 |
17/10/2013 | 1.23p | 1.24p | 1.13p | 1.23p | 360666 |
16/10/2013 | 1.18p | 1.25p | 1.07p | 1.23p | 969373 |
15/10/2013 | 1.18p | 1.18p | 1.00p | 1.18p | 83066 |
14/10/2013 | 1.20p | 1.20p | 1.05p | 1.18p | 300586 |
11/10/2013 | 1.18p | 1.20p | 1.01p | 1.20p | 835155 |
10/10/2013 | 1.05p | 1.18p | 1.00p | 1.18p | 1019700 |
09/10/2013 | 1.05p | 1.08p | 1.04p | 1.05p | 64955 |
08/10/2013 | 1.05p | 1.09p | 1.03p | 1.05p | 662229 |
07/10/2013 | 1.13p | 1.17p | 1.03p | 1.05p | 2226992 |
04/10/2013 | 1.13p | 1.13p | 1.10p | 1.13p | 50000 |
03/10/2013 | 1.15p | 1.20p | 1.09p | 1.13p | 762612 |
02/10/2013 | 1.18p | 1.24p | 1.08p | 1.15p | 1354957 |
01/10/2013 | 1.25p | 1.29p | 1.07p | 1.18p | 1506805 |
30/09/2013 | 1.10p | 1.95p | 1.00p | 1.25p | 21150596 |
27/09/2013 | 1.20p | 1.20p | 1.07p | 1.10p | 466630 |
26/09/2013 | 1.25p | 1.30p | 0.92p | 1.20p | 1017722 |
25/09/2013 | 1.05p | 1.40p | 1.00p | 1.25p | 3461698 |
24/09/2013 | 1.08p | 1.27p | 0.98p | 1.05p | 1344350 |
23/09/2013 | 1.05p | 1.08p | 1.00p | 1.08p | 1183015 |
20/09/2013 | 1.13p | 1.13p | 1.00p | 1.05p | 833352 |
19/09/2013 | 1.18p | 1.18p | 1.00p | 1.13p | 946988 |
18/09/2013 | 1.38p | 1.39p | 1.15p | 1.18p | 1456403 |
17/09/2013 | 1.75p | 1.80p | 1.25p | 1.38p | 4881126 |
16/09/2013 | 1.05p | 1.97p | 1.05p | 1.75p | 11086424 |
13/09/2013 | 1.10p | 1.15p | 0.98p | 1.05p | 2083991 |
12/09/2013 | 1.18p | 1.18p | 0.95p | 1.10p | 3006024 |
11/09/2013 | 1.30p | 1.30p | 1.02p | 1.18p | 1523792 |
10/09/2013 | 1.30p | 1.30p | 1.10p | 1.30p | 456041 |
09/09/2013 | 1.28p | 1.30p | 1.06p | 1.30p | 529887 |
06/09/2013 | 1.38p | 1.38p | 1.13p | 1.28p | 829698 |
05/09/2013 | 1.40p | 1.49p | 1.25p | 1.38p | 718765 |
04/09/2013 | 1.30p | 1.50p | 1.01p | 1.40p | 3140106 |
03/09/2013 | 1.33p | 1.38p | 1.05p | 1.30p | 1816998 |
02/09/2013 | 1.58p | 1.60p | 1.00p | 1.33p | 5136436 |
30/08/2013 | 1.63p | 1.85p | 1.27p | 1.58p | 7670610 |
29/08/2013 | 2.63p | 2.75p | 1.50p | 1.63p | 27201612 |
28/08/2013 | 0.65p | 2.35p | 0.65p | 2.20p | 22909340 |
27/08/2013 | 0.65p | 0.65p | 0.61p | 0.65p | 1128335 |
23/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 70000 |
22/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 0 |
21/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 0 |
20/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 0 |
19/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 0 |
16/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 10810 |
15/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 0 |
14/08/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 100000 |
13/08/2013 | 0.60p | 0.65p | 0.60p | 0.65p | 3535277 |
12/08/2013 | 0.60p | 0.63p | 0.55p | 0.60p | 0 |
09/08/2013 | 0.63p | 0.63p | 0.55p | 0.60p | 425000 |
08/08/2013 | 0.60p | 0.63p | 0.55p | 0.63p | 6000 |
07/08/2013 | 0.60p | 0.60p | 0.55p | 0.60p | 145000 |
06/08/2013 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
05/08/2013 | 0.60p | 0.60p | 0.57p | 0.60p | 350000 |
02/08/2013 | 0.60p | 0.60p | 0.55p | 0.60p | 11755 |
01/08/2013 | 0.60p | 0.60p | 0.55p | 0.60p | 0 |
31/07/2013 | 0.60p | 0.60p | 0.55p | 0.60p | 69207 |
30/07/2013 | 0.60p | 0.60p | 0.58p | 0.60p | 30000 |
29/07/2013 | 0.60p | 0.60p | 0.46p | 0.60p | 1000000 |
26/07/2013 | 0.60p | 0.65p | 0.60p | 0.60p | 0 |
25/07/2013 | 0.60p | 0.65p | 0.60p | 0.60p | 0 |
24/07/2013 | 0.60p | 0.65p | 0.60p | 0.60p | 0 |
23/07/2013 | 0.65p | 0.65p | 0.60p | 0.60p | 350000 |
22/07/2013 | 0.78p | 0.78p | 0.65p | 0.73p | 250000 |
19/07/2013 | 0.78p | 0.78p | 0.70p | 0.78p | 223333 |
18/07/2013 | 0.80p | 0.80p | 0.75p | 0.78p | 91646 |
17/07/2013 | 0.80p | 0.80p | 0.78p | 0.80p | 0 |
16/07/2013 | 0.80p | 0.80p | 0.78p | 0.80p | 0 |
15/07/2013 | 0.78p | 0.80p | 0.78p | 0.80p | 200 |
12/07/2013 | 0.80p | 0.82p | 0.80p | 0.80p | 0 |
11/07/2013 | 0.80p | 0.82p | 0.80p | 0.80p | 0 |
10/07/2013 | 0.80p | 0.82p | 0.80p | 0.80p | 0 |
09/07/2013 | 0.80p | 0.82p | 0.80p | 0.80p | 0 |
08/07/2013 | 0.80p | 0.82p | 0.80p | 0.80p | 0 |
05/07/2013 | 0.80p | 0.82p | 0.80p | 0.80p | 150000 |
04/07/2013 | 0.80p | 0.83p | 0.80p | 0.80p | 0 |
03/07/2013 | 0.83p | 0.83p | 0.80p | 0.80p | 173514 |
02/07/2013 | 0.80p | 0.90p | 0.80p | 0.80p | 0 |
01/07/2013 | 0.80p | 0.90p | 0.80p | 0.80p | 0 |
28/06/2013 | 0.90p | 0.90p | 0.80p | 0.80p | 347035 |
27/06/2013 | 0.88p | 0.88p | 0.83p | 0.88p | 11755 |
26/06/2013 | 0.88p | 0.88p | 0.83p | 0.88p | 0 |
25/06/2013 | 0.88p | 0.88p | 0.83p | 0.88p | 97035 |
24/06/2013 | 0.88p | 0.88p | 0.84p | 0.88p | 1656 |
21/06/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 0 |
20/06/2013 | 0.88p | 0.88p | 0.75p | 0.88p | 0 |
19/06/2013 | 0.85p | 0.88p | 0.75p | 0.88p | 0 |
18/06/2013 | 0.85p | 0.85p | 0.75p | 0.85p | 0 |
17/06/2013 | 0.85p | 0.85p | 0.75p | 0.85p | 0 |
14/06/2013 | 0.80p | 0.85p | 0.75p | 0.85p | 1740008 |
13/06/2013 | 0.98p | 0.98p | 0.80p | 0.80p | 200000 |
12/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 100000 |
11/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 100000 |
10/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 22223 |
07/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
06/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
05/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
04/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
03/06/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
31/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 75000 |
30/05/2013 | 0.98p | 0.98p | 0.96p | 0.98p | 0 |
29/05/2013 | 0.98p | 0.98p | 0.96p | 0.98p | 0 |
28/05/2013 | 0.98p | 0.98p | 0.96p | 0.98p | 0 |
24/05/2013 | 0.98p | 0.98p | 0.96p | 0.98p | 2868 |
23/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
22/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 100000 |
21/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
20/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
17/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 20000 |
16/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 50000 |
15/05/2013 | 0.98p | 0.98p | 0.85p | 0.98p | 0 |
14/05/2013 | 0.98p | 0.98p | 0.85p | 0.98p | 0 |
13/05/2013 | 0.98p | 0.98p | 0.85p | 0.98p | 0 |
10/05/2013 | 0.98p | 0.98p | 0.85p | 0.98p | 0 |
09/05/2013 | 0.98p | 0.98p | 0.85p | 0.98p | 265000 |
08/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 200000 |
07/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 210000 |
03/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 128674 |
02/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 125000 |
01/05/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 5000 |
30/04/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 47778 |
29/04/2013 | 0.98p | 0.98p | 0.97p | 0.98p | 822 |
26/04/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 125000 |
25/04/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 125000 |
24/04/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 129337 |
23/04/2013 | 0.98p | 0.98p | 0.95p | 0.98p | 104337 |
22/04/2013 | 0.95p | 0.98p | 0.95p | 0.98p | 89000 |
19/04/2013 | 0.95p | 0.95p | 0.95p | 0.95p | 24274 |
18/04/2013 | 0.95p | 1.10p | 0.90p | 0.95p | 0 |
17/04/2013 | 1.05p | 1.10p | 0.90p | 0.95p | 791984 |
16/04/2013 | 0.95p | 0.95p | 0.90p | 0.95p | 155000 |
15/04/2013 | 0.95p | 0.95p | 0.94p | 0.95p | 35044 |
12/04/2013 | 0.95p | 0.98p | 0.90p | 0.95p | 0 |
11/04/2013 | 0.93p | 0.98p | 0.90p | 0.95p | 389755 |
10/04/2013 | 0.93p | 1.00p | 0.93p | 0.93p | 700000 |
09/04/2013 | 0.83p | 0.99p | 0.83p | 0.93p | 1600000 |
08/04/2013 | 0.90p | 0.90p | 0.80p | 0.83p | 300000 |
05/04/2013 | 0.95p | 0.95p | 0.75p | 0.90p | 250000 |
04/04/2013 | 0.95p | 0.95p | 0.90p | 0.95p | 20000 |
03/04/2013 | 0.95p | 0.95p | 0.90p | 0.95p | 250000 |
02/04/2013 | 0.95p | 0.95p | 0.90p | 0.95p | 250000 |
28/03/2013 | 1.13p | 1.13p | 0.95p | 0.95p | 250000 |
27/03/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
26/03/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 111111 |
25/03/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
22/03/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 2000000 |
21/03/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 100000 |
20/03/2013 | 1.13p | 1.15p | 1.00p | 1.13p | 87943 |
19/03/2013 | 1.13p | 1.18p | 1.00p | 1.13p | 0 |
18/03/2013 | 1.13p | 1.18p | 1.00p | 1.13p | 395902 |
15/03/2013 | 1.13p | 1.25p | 1.13p | 1.13p | 382776 |
14/03/2013 | 1.08p | 1.13p | 1.02p | 1.13p | 191315 |
13/03/2013 | 1.08p | 1.08p | 0.90p | 1.08p | 111500 |
12/03/2013 | 0.88p | 1.08p | 0.88p | 1.08p | 1068678 |
11/03/2013 | 1.00p | 1.00p | 0.88p | 0.88p | 100000 |
08/03/2013 | 1.00p | 1.00p | 0.80p | 1.00p | 75000 |
07/03/2013 | 1.38p | 1.38p | 1.00p | 1.00p | 1110846 |
06/03/2013 | 1.38p | 1.50p | 1.26p | 1.38p | 0 |
05/03/2013 | 1.38p | 1.50p | 1.26p | 1.38p | 0 |
04/03/2013 | 1.50p | 1.50p | 1.26p | 1.38p | 50000 |
01/03/2013 | 1.63p | 1.63p | 1.48p | 1.50p | 477674 |
28/02/2013 | 1.63p | 1.63p | 1.57p | 1.63p | 507 |
27/02/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
26/02/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
*Close Price adjusted for both dividends and splits