Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/09/2015 | 1.88p | 1.88p | 1.75p | 1.78p | 944001 |
29/09/2015 | 1.83p | 1.88p | 1.76p | 1.83p | 2253126 |
28/09/2015 | 1.90p | 1.90p | 1.85p | 1.88p | 631524 |
25/09/2015 | 1.90p | 1.92p | 1.88p | 1.90p | 137451 |
24/09/2015 | 1.88p | 1.92p | 1.85p | 1.90p | 443938 |
23/09/2015 | 1.95p | 1.97p | 1.85p | 1.88p | 997696 |
22/09/2015 | 2.13p | 2.15p | 1.93p | 1.95p | 1344416 |
21/09/2015 | 1.98p | 1.98p | 1.92p | 1.95p | 487441 |
18/09/2015 | 1.98p | 2.00p | 1.96p | 1.98p | 2708725 |
17/09/2015 | 2.08p | 2.13p | 1.94p | 1.98p | 3264580 |
16/09/2015 | 1.93p | 2.00p | 1.91p | 1.95p | 1328247 |
15/09/2015 | 1.95p | 2.00p | 1.91p | 1.93p | 2138698 |
14/09/2015 | 2.00p | 2.00p | 1.92p | 1.95p | 464863 |
11/09/2015 | 2.00p | 2.05p | 1.96p | 2.00p | 2601148 |
10/09/2015 | 2.03p | 2.03p | 1.96p | 2.00p | 1232079 |
09/09/2015 | 2.03p | 2.07p | 1.94p | 2.03p | 2056322 |
08/09/2015 | 2.10p | 2.10p | 1.95p | 2.03p | 2246387 |
07/09/2015 | 2.25p | 2.28p | 2.07p | 2.10p | 5176130 |
04/09/2015 | 2.00p | 2.16p | 1.98p | 2.13p | 1804389 |
03/09/2015 | 2.00p | 2.05p | 1.98p | 2.00p | 2043070 |
02/09/2015 | 2.00p | 2.02p | 1.97p | 2.00p | 1552325 |
01/09/2015 | 2.03p | 2.05p | 1.98p | 2.00p | 600000 |
28/08/2015 | 2.03p | 2.06p | 1.99p | 2.03p | 326290 |
27/08/2015 | 1.95p | 2.06p | 1.95p | 2.03p | 845433 |
26/08/2015 | 1.95p | 2.00p | 1.92p | 1.95p | 872100 |
25/08/2015 | 1.90p | 1.95p | 1.86p | 1.95p | 1738640 |
24/08/2015 | 2.05p | 2.08p | 1.88p | 1.90p | 2260777 |
21/08/2015 | 2.05p | 2.09p | 2.03p | 2.05p | 995390 |
20/08/2015 | 2.03p | 2.05p | 2.01p | 2.05p | 1409629 |
19/08/2015 | 2.10p | 2.15p | 2.03p | 2.03p | 2007997 |
18/08/2015 | 2.05p | 2.10p | 2.02p | 2.10p | 1706498 |
17/08/2015 | 2.08p | 2.10p | 2.00p | 2.05p | 2532205 |
14/08/2015 | 2.08p | 2.08p | 2.05p | 2.08p | 1318311 |
13/08/2015 | 2.15p | 2.15p | 2.04p | 2.08p | 872196 |
12/08/2015 | 2.15p | 2.15p | 2.10p | 2.15p | 389876 |
11/08/2015 | 2.15p | 2.17p | 2.10p | 2.15p | 1092390 |
10/08/2015 | 2.15p | 2.20p | 2.13p | 2.15p | 1299903 |
07/08/2015 | 2.18p | 2.18p | 2.15p | 2.15p | 696482 |
06/08/2015 | 2.18p | 2.18p | 2.10p | 2.18p | 1492671 |
05/08/2015 | 2.08p | 2.20p | 2.06p | 2.18p | 3034083 |
04/08/2015 | 2.13p | 2.13p | 2.05p | 2.08p | 1564852 |
03/08/2015 | 2.13p | 2.14p | 2.10p | 2.13p | 141178 |
31/07/2015 | 2.13p | 2.13p | 2.10p | 2.13p | 196596 |
30/07/2015 | 2.20p | 2.20p | 2.11p | 2.13p | 1154399 |
29/07/2015 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
28/07/2015 | 2.20p | 2.22p | 2.16p | 2.20p | 675074 |
27/07/2015 | 2.23p | 2.25p | 2.16p | 2.20p | 1093296 |
24/07/2015 | 2.25p | 2.25p | 2.21p | 2.23p | 806210 |
23/07/2015 | 2.25p | 2.30p | 2.23p | 2.25p | 1854101 |
22/07/2015 | 2.30p | 2.33p | 2.22p | 2.25p | 588004 |
21/07/2015 | 2.25p | 2.34p | 2.23p | 2.30p | 1332117 |
20/07/2015 | 2.25p | 2.30p | 2.25p | 2.25p | 374321 |
17/07/2015 | 2.23p | 2.30p | 2.23p | 2.25p | 1286805 |
16/07/2015 | 2.30p | 2.30p | 2.22p | 2.23p | 1930240 |
15/07/2015 | 2.28p | 2.34p | 2.25p | 2.30p | 1635435 |
14/07/2015 | 2.30p | 2.30p | 2.27p | 2.28p | 262076 |
13/07/2015 | 2.35p | 2.36p | 2.30p | 2.33p | 1247215 |
10/07/2015 | 2.28p | 2.37p | 2.28p | 2.35p | 1537011 |
09/07/2015 | 2.30p | 2.38p | 2.20p | 2.25p | 1959847 |
08/07/2015 | 2.55p | 2.55p | 2.27p | 2.30p | 6848200 |
07/07/2015 | 2.38p | 2.65p | 2.37p | 2.55p | 4577323 |
06/07/2015 | 2.33p | 2.39p | 2.15p | 2.38p | 5338447 |
03/07/2015 | 2.43p | 2.43p | 2.25p | 2.33p | 1581977 |
02/07/2015 | 2.53p | 2.55p | 2.40p | 2.43p | 2052981 |
01/07/2015 | 2.45p | 2.60p | 2.33p | 2.53p | 7431396 |
30/06/2015 | 2.40p | 2.50p | 2.25p | 2.45p | 6958736 |
29/06/2015 | 2.70p | 2.78p | 2.32p | 2.40p | 10304794 |
26/06/2015 | 2.93p | 3.00p | 2.80p | 2.85p | 2920180 |
25/06/2015 | 3.03p | 3.03p | 2.82p | 2.93p | 5191729 |
24/06/2015 | 3.33p | 3.38p | 2.78p | 3.03p | 10424811 |
23/06/2015 | 4.08p | 4.11p | 3.25p | 3.30p | 18126212 |
22/06/2015 | 2.43p | 5.00p | 2.43p | 4.13p | 46770096 |
19/06/2015 | 1.98p | 2.10p | 1.95p | 2.08p | 952153 |
18/06/2015 | 1.95p | 2.10p | 1.94p | 1.98p | 1349114 |
17/06/2015 | 1.98p | 1.98p | 1.95p | 1.95p | 165000 |
16/06/2015 | 1.95p | 1.99p | 1.93p | 1.98p | 787075 |
15/06/2015 | 1.95p | 2.00p | 1.93p | 1.95p | 1015000 |
12/06/2015 | 1.95p | 1.99p | 1.90p | 1.95p | 1074796 |
11/06/2015 | 1.95p | 1.95p | 1.91p | 1.95p | 110000 |
10/06/2015 | 1.95p | 2.00p | 1.91p | 1.95p | 1327515 |
09/06/2015 | 1.95p | 1.96p | 1.91p | 1.95p | 230180 |
08/06/2015 | 1.95p | 1.97p | 1.90p | 1.95p | 1180756 |
05/06/2015 | 1.98p | 1.98p | 1.95p | 1.95p | 663395 |
04/06/2015 | 1.98p | 2.00p | 1.95p | 1.98p | 267947 |
03/06/2015 | 2.13p | 2.20p | 1.95p | 1.98p | 1306746 |
02/06/2015 | 1.95p | 1.99p | 1.93p | 1.95p | 899265 |
01/06/2015 | 2.03p | 2.03p | 1.90p | 1.95p | 1250230 |
29/05/2015 | 2.03p | 2.07p | 2.00p | 2.03p | 953485 |
28/05/2015 | 2.03p | 2.05p | 2.00p | 2.03p | 358818 |
27/05/2015 | 2.03p | 2.05p | 2.02p | 2.03p | 377499 |
26/05/2015 | 2.05p | 2.05p | 2.02p | 2.03p | 252831 |
22/05/2015 | 2.10p | 2.10p | 2.05p | 2.05p | 552300 |
21/05/2015 | 2.13p | 2.15p | 2.06p | 2.10p | 405181 |
20/05/2015 | 2.13p | 2.16p | 2.10p | 2.13p | 1551213 |
19/05/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 312441 |
18/05/2015 | 2.13p | 2.25p | 2.01p | 2.13p | 1604860 |
15/05/2015 | 2.00p | 2.25p | 1.94p | 2.13p | 1107614 |
14/05/2015 | 2.00p | 2.00p | 1.93p | 2.00p | 633998 |
13/05/2015 | 2.03p | 2.06p | 1.97p | 2.00p | 111191 |
12/05/2015 | 2.00p | 2.05p | 1.98p | 2.03p | 266359 |
11/05/2015 | 2.00p | 2.04p | 1.97p | 2.00p | 1527865 |
08/05/2015 | 1.98p | 2.05p | 1.95p | 2.00p | 1291821 |
07/05/2015 | 1.95p | 2.00p | 1.95p | 1.98p | 1169093 |
06/05/2015 | 2.05p | 2.05p | 1.93p | 1.95p | 1515036 |
05/05/2015 | 2.13p | 2.25p | 2.00p | 2.05p | 2505598 |
01/05/2015 | 2.08p | 2.08p | 2.01p | 2.05p | 599701 |
30/04/2015 | 2.10p | 2.15p | 2.04p | 2.08p | 1126624 |
29/04/2015 | 2.05p | 2.20p | 2.04p | 2.10p | 1597710 |
28/04/2015 | 2.05p | 2.09p | 2.01p | 2.05p | 664099 |
27/04/2015 | 2.10p | 2.10p | 2.00p | 2.05p | 750000 |
24/04/2015 | 2.10p | 2.13p | 2.03p | 2.10p | 626187 |
23/04/2015 | 2.10p | 2.16p | 2.03p | 2.10p | 649361 |
22/04/2015 | 2.10p | 2.19p | 2.10p | 2.10p | 1522377 |
21/04/2015 | 1.93p | 2.20p | 1.92p | 2.10p | 1611624 |
20/04/2015 | 1.93p | 2.05p | 1.91p | 1.93p | 940735 |
17/04/2015 | 2.00p | 2.00p | 1.80p | 1.93p | 307067 |
16/04/2015 | 2.00p | 2.01p | 1.90p | 2.00p | 382381 |
15/04/2015 | 2.13p | 2.13p | 1.95p | 2.00p | 799290 |
14/04/2015 | 1.98p | 2.05p | 1.90p | 1.98p | 2713510 |
13/04/2015 | 2.08p | 2.08p | 1.93p | 1.98p | 1746689 |
10/04/2015 | 2.05p | 2.19p | 2.00p | 2.08p | 2000865 |
09/04/2015 | 1.83p | 2.19p | 1.76p | 2.05p | 6221373 |
08/04/2015 | 1.83p | 1.89p | 1.76p | 1.83p | 897926 |
07/04/2015 | 1.83p | 1.86p | 1.75p | 1.83p | 2915730 |
02/04/2015 | 1.85p | 1.87p | 1.65p | 1.83p | 1697775 |
01/04/2015 | 1.88p | 1.88p | 1.81p | 1.85p | 814488 |
31/03/2015 | 1.80p | 1.90p | 1.80p | 1.88p | 912500 |
30/03/2015 | 1.93p | 1.93p | 1.65p | 1.80p | 1199125 |
27/03/2015 | 1.93p | 1.95p | 1.86p | 1.93p | 969250 |
26/03/2015 | 1.95p | 1.95p | 1.85p | 1.93p | 342289 |
25/03/2015 | 2.00p | 2.05p | 1.89p | 1.95p | 963015 |
24/03/2015 | 2.08p | 2.09p | 1.90p | 2.00p | 1066976 |
23/03/2015 | 1.88p | 2.00p | 1.80p | 2.00p | 1237848 |
20/03/2015 | 1.85p | 1.95p | 1.77p | 1.88p | 626414 |
19/03/2015 | 1.78p | 1.85p | 1.75p | 1.85p | 399784 |
18/03/2015 | 1.88p | 1.88p | 1.75p | 1.78p | 1903526 |
17/03/2015 | 1.93p | 1.93p | 1.80p | 1.88p | 1483917 |
16/03/2015 | 1.98p | 2.00p | 1.85p | 1.93p | 759786 |
13/03/2015 | 2.13p | 2.25p | 1.88p | 1.98p | 2944946 |
12/03/2015 | 2.15p | 2.18p | 2.03p | 2.05p | 407172 |
11/03/2015 | 2.10p | 2.19p | 2.08p | 2.15p | 809669 |
10/03/2015 | 2.15p | 2.18p | 2.05p | 2.10p | 947552 |
09/03/2015 | 1.98p | 2.30p | 1.93p | 2.20p | 1857601 |
06/03/2015 | 1.98p | 2.07p | 1.92p | 1.98p | 128128 |
05/03/2015 | 2.03p | 2.07p | 1.88p | 1.98p | 1653066 |
04/03/2015 | 2.03p | 2.03p | 1.95p | 2.03p | 180094 |
03/03/2015 | 2.00p | 2.03p | 1.95p | 2.03p | 366454 |
02/03/2015 | 2.03p | 2.03p | 1.90p | 2.00p | 149025 |
27/02/2015 | 2.10p | 2.13p | 1.90p | 2.03p | 1669960 |
26/02/2015 | 1.93p | 2.13p | 1.93p | 2.10p | 830587 |
25/02/2015 | 1.93p | 1.99p | 1.87p | 1.93p | 658227 |
24/02/2015 | 2.03p | 2.03p | 1.88p | 1.93p | 747910 |
23/02/2015 | 2.13p | 2.13p | 1.85p | 2.03p | 692850 |
20/02/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 316632 |
19/02/2015 | 2.13p | 2.25p | 2.03p | 2.13p | 788341 |
18/02/2015 | 2.15p | 2.20p | 2.05p | 2.13p | 552734 |
17/02/2015 | 2.20p | 2.40p | 2.15p | 2.15p | 1288942 |
16/02/2015 | 2.20p | 2.29p | 2.18p | 2.20p | 200826 |
13/02/2015 | 2.40p | 2.40p | 2.13p | 2.20p | 2247277 |
12/02/2015 | 2.40p | 2.50p | 2.30p | 2.40p | 697595 |
11/02/2015 | 2.33p | 2.40p | 2.25p | 2.40p | 1970939 |
10/02/2015 | 2.13p | 2.40p | 2.05p | 2.33p | 2977304 |
09/02/2015 | 1.80p | 2.19p | 1.78p | 2.13p | 3025252 |
06/02/2015 | 1.83p | 1.83p | 1.75p | 1.80p | 2424053 |
05/02/2015 | 1.88p | 1.88p | 1.75p | 1.83p | 1116394 |
04/02/2015 | 1.90p | 1.90p | 1.78p | 1.88p | 2064380 |
03/02/2015 | 2.03p | 2.03p | 1.80p | 1.90p | 1350910 |
02/02/2015 | 2.08p | 2.15p | 1.97p | 2.03p | 1203839 |
30/01/2015 | 2.10p | 2.10p | 1.90p | 2.00p | 3393244 |
29/01/2015 | 2.15p | 2.15p | 2.00p | 2.10p | 1442383 |
28/01/2015 | 2.15p | 2.20p | 2.10p | 2.15p | 1432449 |
27/01/2015 | 2.33p | 2.33p | 2.10p | 2.15p | 845631 |
26/01/2015 | 2.38p | 2.38p | 2.15p | 2.33p | 886874 |
23/01/2015 | 2.30p | 2.40p | 2.18p | 2.38p | 1815021 |
22/01/2015 | 2.38p | 2.50p | 2.08p | 2.30p | 6468309 |
21/01/2015 | 2.38p | 2.38p | 2.20p | 2.35p | 620048 |
20/01/2015 | 2.20p | 2.48p | 2.18p | 2.38p | 2346459 |
19/01/2015 | 2.23p | 2.30p | 2.13p | 2.20p | 2529465 |
16/01/2015 | 2.30p | 2.31p | 2.11p | 2.23p | 3565363 |
15/01/2015 | 2.58p | 2.60p | 2.13p | 2.30p | 4408857 |
14/01/2015 | 2.88p | 2.88p | 2.52p | 2.58p | 2308011 |
13/01/2015 | 2.80p | 2.83p | 2.60p | 2.68p | 922173 |
12/01/2015 | 2.88p | 2.96p | 2.80p | 2.80p | 1487255 |
09/01/2015 | 2.85p | 2.85p | 2.70p | 2.78p | 3125558 |
08/01/2015 | 2.70p | 2.85p | 2.68p | 2.85p | 2470543 |
07/01/2015 | 2.73p | 2.75p | 2.60p | 2.70p | 3368108 |
06/01/2015 | 2.80p | 2.85p | 2.60p | 2.73p | 7232709 |
05/01/2015 | 3.10p | 3.10p | 2.75p | 2.80p | 3788655 |
02/01/2015 | 3.20p | 3.40p | 2.77p | 3.10p | 10372764 |
31/12/2014 | 4.00p | 4.50p | 3.05p | 3.15p | 13369318 |
30/12/2014 | 3.88p | 4.35p | 3.88p | 4.00p | 3609545 |
29/12/2014 | 3.50p | 4.20p | 3.43p | 3.88p | 4373289 |
24/12/2014 | 3.75p | 3.99p | 3.35p | 3.50p | 2417014 |
23/12/2014 | 3.75p | 3.75p | 3.35p | 3.63p | 3936153 |
22/12/2014 | 3.75p | 4.00p | 3.55p | 3.75p | 1917142 |
19/12/2014 | 3.80p | 3.95p | 3.55p | 3.75p | 2779272 |
18/12/2014 | 4.13p | 4.13p | 3.56p | 3.80p | 4185201 |
17/12/2014 | 4.13p | 4.15p | 3.60p | 4.13p | 5482072 |
16/12/2014 | 3.88p | 4.25p | 3.13p | 4.00p | 10899701 |
15/12/2014 | 3.95p | 3.99p | 3.76p | 3.88p | 2681804 |
*Close Price adjusted for both dividends and splits