Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/02/2014 | 10.38p | 12.25p | 10.01p | 10.75p | 3538673 |
27/02/2014 | 9.13p | 10.50p | 9.13p | 10.38p | 2286363 |
26/02/2014 | 8.25p | 10.00p | 8.25p | 9.13p | 2974087 |
25/02/2014 | 8.25p | 8.37p | 8.00p | 8.25p | 572640 |
24/02/2014 | 8.25p | 8.50p | 7.75p | 8.25p | 1013674 |
21/02/2014 | 8.38p | 8.90p | 8.00p | 8.25p | 2327417 |
20/02/2014 | 7.88p | 8.70p | 7.85p | 8.25p | 1850460 |
19/02/2014 | 6.63p | 8.20p | 6.63p | 7.88p | 1950321 |
18/02/2014 | 6.88p | 6.88p | 6.30p | 6.63p | 827334 |
17/02/2014 | 8.25p | 8.40p | 6.55p | 6.88p | 3911433 |
14/02/2014 | 7.25p | 8.00p | 7.07p | 7.75p | 785138 |
13/02/2014 | 7.25p | 7.45p | 6.80p | 7.25p | 1249687 |
12/02/2014 | 7.00p | 7.45p | 6.89p | 7.25p | 1200860 |
11/02/2014 | 7.13p | 7.20p | 6.55p | 7.00p | 1987122 |
10/02/2014 | 6.38p | 7.49p | 6.27p | 7.13p | 3662037 |
07/02/2014 | 6.13p | 6.85p | 6.00p | 6.38p | 992149 |
06/02/2014 | 5.75p | 6.25p | 5.75p | 6.13p | 671148 |
05/02/2014 | 5.88p | 6.21p | 5.65p | 5.75p | 748810 |
04/02/2014 | 6.13p | 6.25p | 5.88p | 5.88p | 58513 |
03/02/2014 | 6.00p | 6.24p | 6.00p | 6.13p | 1306134 |
31/01/2014 | 5.75p | 6.20p | 5.50p | 6.00p | 876764 |
30/01/2014 | 5.75p | 6.18p | 5.51p | 5.75p | 476812 |
29/01/2014 | 5.88p | 6.15p | 5.61p | 5.75p | 575863 |
28/01/2014 | 5.88p | 6.10p | 5.57p | 5.88p | 673596 |
27/01/2014 | 5.50p | 6.25p | 5.25p | 5.88p | 2645112 |
24/01/2014 | 5.50p | 5.52p | 5.25p | 5.50p | 1996085 |
23/01/2014 | 5.50p | 5.71p | 5.25p | 5.50p | 1239044 |
22/01/2014 | 5.38p | 5.78p | 5.35p | 5.38p | 1022314 |
21/01/2014 | 5.38p | 5.38p | 5.25p | 5.38p | 147433 |
20/01/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 462821 |
17/01/2014 | 5.50p | 5.60p | 5.26p | 5.50p | 2195293 |
16/01/2014 | 5.63p | 5.70p | 5.38p | 5.50p | 1303569 |
15/01/2014 | 5.38p | 5.75p | 5.25p | 5.63p | 1315404 |
14/01/2014 | 5.00p | 5.45p | 4.88p | 5.38p | 883565 |
13/01/2014 | 5.00p | 5.12p | 4.80p | 5.00p | 716925 |
10/01/2014 | 5.00p | 5.14p | 4.77p | 5.00p | 575902 |
09/01/2014 | 5.00p | 5.10p | 4.75p | 5.00p | 858963 |
08/01/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 1018205 |
07/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 287279 |
06/01/2014 | 5.38p | 5.38p | 4.75p | 5.13p | 1085158 |
03/01/2014 | 5.38p | 5.50p | 4.80p | 5.38p | 1276305 |
02/01/2014 | 6.00p | 6.14p | 5.45p | 5.50p | 922674 |
31/12/2013 | 6.63p | 6.63p | 5.50p | 6.00p | 1440419 |
30/12/2013 | 6.38p | 6.99p | 6.38p | 6.63p | 3213843 |
27/12/2013 | 5.50p | 6.50p | 5.50p | 6.38p | 2142636 |
24/12/2013 | 5.13p | 5.89p | 5.13p | 5.63p | 1814706 |
23/12/2013 | 4.75p | 5.23p | 4.51p | 5.13p | 1307878 |
20/12/2013 | 4.88p | 4.98p | 4.50p | 4.75p | 942193 |
19/12/2013 | 5.00p | 5.14p | 4.75p | 4.88p | 1320652 |
18/12/2013 | 5.00p | 5.15p | 4.50p | 5.00p | 6877253 |
17/12/2013 | 5.50p | 6.00p | 5.00p | 5.13p | 5967593 |
16/12/2013 | 4.50p | 5.74p | 4.50p | 5.50p | 10085102 |
13/12/2013 | 4.00p | 4.68p | 3.90p | 4.50p | 3241871 |
12/12/2013 | 4.75p | 4.90p | 3.88p | 4.00p | 6004061 |
11/12/2013 | 3.75p | 4.67p | 3.61p | 4.63p | 4188707 |
10/12/2013 | 3.63p | 3.93p | 3.00p | 3.75p | 1371146 |
09/12/2013 | 3.25p | 3.75p | 3.00p | 3.00p | 1357141 |
06/12/2013 | 3.25p | 3.45p | 3.10p | 3.25p | 267254 |
05/12/2013 | 3.13p | 3.36p | 3.06p | 3.25p | 668631 |
04/12/2013 | 3.25p | 3.25p | 3.06p | 3.13p | 347020 |
03/12/2013 | 3.25p | 3.45p | 3.20p | 3.25p | 283742 |
02/12/2013 | 3.00p | 3.49p | 3.00p | 3.25p | 948465 |
29/11/2013 | 3.00p | 3.15p | 3.00p | 3.00p | 156788 |
28/11/2013 | 3.00p | 3.00p | 2.95p | 3.00p | 10000 |
27/11/2013 | 3.00p | 3.06p | 3.00p | 3.00p | 23646 |
26/11/2013 | 2.88p | 3.00p | 2.88p | 3.00p | 30000 |
25/11/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 286395 |
22/11/2013 | 2.88p | 2.99p | 2.88p | 2.88p | 82012 |
21/11/2013 | 2.88p | 3.50p | 2.81p | 2.88p | 1260820 |
20/11/2013 | 3.13p | 3.13p | 2.55p | 2.88p | 320138 |
19/11/2013 | 3.13p | 3.16p | 3.00p | 3.13p | 366916 |
18/11/2013 | 3.13p | 3.25p | 3.00p | 3.13p | 46648 |
15/11/2013 | 3.25p | 3.25p | 2.97p | 3.13p | 58500 |
14/11/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
13/11/2013 | 3.13p | 3.25p | 3.00p | 3.25p | 39491 |
12/11/2013 | 3.38p | 3.38p | 3.13p | 3.13p | 73183 |
11/11/2013 | 3.38p | 3.38p | 3.12p | 3.38p | 0 |
08/11/2013 | 3.38p | 3.38p | 3.12p | 3.38p | 66443 |
07/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 32180 |
06/11/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 63081 |
05/11/2013 | 3.63p | 3.63p | 3.30p | 3.38p | 355907 |
04/11/2013 | 3.63p | 3.63p | 3.40p | 3.63p | 150000 |
01/11/2013 | 3.75p | 3.95p | 3.63p | 3.63p | 511171 |
31/10/2013 | 3.63p | 3.99p | 3.41p | 3.75p | 538629 |
30/10/2013 | 3.38p | 3.74p | 3.38p | 3.63p | 941196 |
29/10/2013 | 3.50p | 3.99p | 3.20p | 3.38p | 2874981 |
28/10/2013 | 3.25p | 3.49p | 3.25p | 3.38p | 713270 |
25/10/2013 | 3.13p | 3.49p | 3.13p | 3.25p | 3039756 |
24/10/2013 | 3.13p | 3.30p | 3.11p | 3.13p | 0 |
23/10/2013 | 3.25p | 3.30p | 3.11p | 3.25p | 21323 |
22/10/2013 | 3.25p | 3.40p | 3.25p | 3.25p | 12500 |
21/10/2013 | 3.25p | 3.30p | 3.25p | 3.25p | 10000 |
18/10/2013 | 3.25p | 3.30p | 3.25p | 3.25p | 29784 |
17/10/2013 | 3.25p | 3.25p | 3.06p | 3.25p | 2000 |
16/10/2013 | 3.38p | 3.38p | 3.25p | 3.25p | 25000 |
15/10/2013 | 3.38p | 3.38p | 3.29p | 3.38p | 31137 |
14/10/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 94891 |
11/10/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 36337 |
10/10/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 15000 |
09/10/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 48632 |
08/10/2013 | 3.63p | 3.63p | 3.26p | 3.38p | 174965 |
07/10/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 242100 |
04/10/2013 | 3.63p | 3.79p | 3.50p | 3.75p | 51647 |
03/10/2013 | 3.63p | 3.84p | 3.55p | 3.63p | 0 |
02/10/2013 | 3.75p | 3.84p | 3.55p | 3.75p | 126761 |
01/10/2013 | 3.75p | 3.84p | 3.75p | 3.75p | 59350 |
30/09/2013 | 3.75p | 3.90p | 3.60p | 3.63p | 241220 |
27/09/2013 | 3.75p | 3.75p | 3.63p | 3.75p | 55000 |
26/09/2013 | 3.75p | 3.90p | 3.61p | 3.75p | 318032 |
25/09/2013 | 4.00p | 4.00p | 3.50p | 3.75p | 369966 |
24/09/2013 | 4.00p | 4.25p | 3.79p | 4.00p | 220575 |
23/09/2013 | 3.75p | 4.25p | 3.75p | 4.25p | 1773130 |
20/09/2013 | 3.50p | 3.85p | 3.47p | 3.75p | 1089393 |
19/09/2013 | 3.38p | 3.61p | 3.38p | 3.50p | 170023 |
18/09/2013 | 3.38p | 3.50p | 3.26p | 3.38p | 389661 |
17/09/2013 | 3.38p | 3.45p | 3.30p | 3.38p | 56836 |
16/09/2013 | 3.38p | 3.44p | 3.25p | 3.38p | 475480 |
13/09/2013 | 3.50p | 3.60p | 3.25p | 3.38p | 212061 |
12/09/2013 | 3.50p | 3.70p | 3.31p | 3.50p | 153270 |
11/09/2013 | 3.13p | 3.75p | 3.13p | 3.50p | 694132 |
10/09/2013 | 3.00p | 3.23p | 2.81p | 3.13p | 342284 |
09/09/2013 | 2.75p | 3.12p | 2.50p | 3.00p | 1331969 |
06/09/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 61282 |
05/09/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 30000 |
04/09/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 0 |
03/09/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 94625 |
02/09/2013 | 2.38p | 2.38p | 2.26p | 2.38p | 92500 |
30/08/2013 | 2.38p | 2.43p | 2.28p | 2.38p | 61425 |
29/08/2013 | 2.50p | 2.60p | 2.28p | 2.38p | 103256 |
28/08/2013 | 2.00p | 2.75p | 2.00p | 2.50p | 680861 |
27/08/2013 | 2.00p | 2.25p | 1.85p | 2.00p | 111659 |
23/08/2013 | 2.00p | 2.16p | 2.00p | 2.00p | 48771 |
22/08/2013 | 2.00p | 2.17p | 1.83p | 2.00p | 59744 |
21/08/2013 | 2.00p | 2.00p | 1.82p | 2.00p | 0 |
20/08/2013 | 2.00p | 2.00p | 1.82p | 2.00p | 46292 |
19/08/2013 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
16/08/2013 | 1.88p | 2.00p | 1.88p | 2.00p | 83880 |
15/08/2013 | 1.88p | 1.88p | 1.81p | 1.88p | 100000 |
14/08/2013 | 1.88p | 1.94p | 1.88p | 1.88p | 0 |
13/08/2013 | 1.88p | 1.94p | 1.88p | 1.88p | 0 |
12/08/2013 | 1.88p | 1.94p | 1.88p | 1.88p | 112500 |
09/08/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 340000 |
08/08/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 16000 |
07/08/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 52228 |
06/08/2013 | 2.00p | 2.00p | 1.75p | 2.00p | 331191 |
05/08/2013 | 2.00p | 2.00p | 1.78p | 2.00p | 82418 |
02/08/2013 | 2.00p | 2.00p | 1.63p | 2.00p | 706028 |
01/08/2013 | 2.00p | 2.00p | 1.81p | 2.00p | 350000 |
31/07/2013 | 2.00p | 2.08p | 1.84p | 2.00p | 0 |
30/07/2013 | 2.00p | 2.08p | 1.84p | 2.00p | 18000 |
29/07/2013 | 2.00p | 2.08p | 1.84p | 2.00p | 113040 |
26/07/2013 | 2.00p | 2.08p | 2.00p | 2.00p | 1 |
25/07/2013 | 2.13p | 2.19p | 1.80p | 2.00p | 90580 |
24/07/2013 | 2.13p | 2.14p | 2.00p | 2.13p | 129433 |
23/07/2013 | 2.25p | 2.40p | 2.11p | 2.13p | 411381 |
22/07/2013 | 2.25p | 2.48p | 1.88p | 2.25p | 301450 |
19/07/2013 | 1.88p | 1.95p | 1.88p | 1.88p | 10000 |
18/07/2013 | 1.88p | 1.95p | 1.88p | 1.88p | 33750 |
17/07/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
16/07/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 60000 |
15/07/2013 | 2.25p | 2.25p | 1.75p | 1.88p | 564445 |
12/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 155000 |
11/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 156058 |
10/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 0 |
09/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 0 |
08/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 14520 |
05/07/2013 | 2.13p | 2.25p | 2.00p | 2.25p | 0 |
04/07/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 175530 |
03/07/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 144411 |
02/07/2013 | 2.13p | 2.25p | 2.10p | 2.13p | 252850 |
01/07/2013 | 2.38p | 2.38p | 2.09p | 2.13p | 180000 |
28/06/2013 | 2.38p | 2.42p | 2.25p | 2.38p | 130603 |
27/06/2013 | 2.38p | 2.45p | 2.29p | 2.38p | 77284 |
26/06/2013 | 2.50p | 2.50p | 2.25p | 2.38p | 192943 |
25/06/2013 | 2.75p | 2.75p | 2.38p | 2.50p | 161111 |
24/06/2013 | 2.63p | 2.90p | 2.38p | 2.75p | 190508 |
21/06/2013 | 2.38p | 2.43p | 2.29p | 2.38p | 102003 |
20/06/2013 | 2.38p | 2.47p | 2.27p | 2.38p | 295000 |
19/06/2013 | 2.38p | 2.41p | 2.27p | 2.38p | 35654 |
18/06/2013 | 2.38p | 2.41p | 2.25p | 2.38p | 1316390 |
17/06/2013 | 2.38p | 2.38p | 2.26p | 2.38p | 66788 |
14/06/2013 | 2.38p | 2.38p | 2.28p | 2.38p | 64618 |
13/06/2013 | 2.50p | 2.50p | 2.28p | 2.38p | 145842 |
12/06/2013 | 2.50p | 2.50p | 2.33p | 2.50p | 12383 |
11/06/2013 | 2.50p | 2.55p | 2.50p | 2.50p | 0 |
10/06/2013 | 2.50p | 2.55p | 2.50p | 2.50p | 73922 |
07/06/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 210886 |
06/06/2013 | 2.50p | 2.50p | 2.31p | 2.50p | 42861 |
05/06/2013 | 2.50p | 2.50p | 2.44p | 2.50p | 92980 |
04/06/2013 | 2.50p | 2.50p | 2.44p | 2.50p | 800 |
03/06/2013 | 2.50p | 2.50p | 2.31p | 2.50p | 9113 |
31/05/2013 | 2.50p | 2.50p | 2.48p | 2.50p | 35000 |
30/05/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 114076 |
29/05/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 31663 |
28/05/2013 | 2.63p | 2.63p | 2.50p | 2.50p | 35891 |
24/05/2013 | 2.63p | 2.63p | 2.55p | 2.63p | 120995 |
23/05/2013 | 2.63p | 2.63p | 2.54p | 2.63p | 106301 |
22/05/2013 | 2.63p | 2.63p | 2.15p | 2.63p | 139500 |
21/05/2013 | 2.63p | 2.63p | 2.60p | 2.63p | 27502 |
20/05/2013 | 2.75p | 2.75p | 2.58p | 2.63p | 304912 |
*Close Price adjusted for both dividends and splits