Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 0.25p | 0.25p | 0.22p | 0.25p | 670000 |
02/10/2015 | 0.28p | 0.28p | 0.21p | 0.25p | 5195552 |
01/10/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 2274931 |
30/09/2015 | 0.25p | 0.30p | 0.25p | 0.28p | 9929967 |
29/09/2015 | 0.25p | 0.25p | 0.24p | 0.25p | 490978 |
28/09/2015 | 0.25p | 0.28p | 0.24p | 0.25p | 1140190 |
25/09/2015 | 0.23p | 0.28p | 0.23p | 0.25p | 744212 |
24/09/2015 | 0.23p | 0.27p | 0.20p | 0.23p | 7477620 |
23/09/2015 | 0.26p | 0.27p | 0.23p | 0.23p | 268678 |
22/09/2015 | 0.28p | 0.28p | 0.25p | 0.26p | 2142754 |
21/09/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 1520000 |
18/09/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 964130 |
17/09/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 855957 |
16/09/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 450186 |
15/09/2015 | 0.31p | 0.31p | 0.26p | 0.28p | 1456567 |
14/09/2015 | 0.31p | 0.31p | 0.25p | 0.31p | 9451679 |
11/09/2015 | 0.32p | 0.32p | 0.27p | 0.31p | 230000 |
10/09/2015 | 0.32p | 0.32p | 0.28p | 0.32p | 1359982 |
09/09/2015 | 0.28p | 0.32p | 0.28p | 0.32p | 3168920 |
08/09/2015 | 0.26p | 0.32p | 0.26p | 0.28p | 6022241 |
07/09/2015 | 0.26p | 0.30p | 0.26p | 0.26p | 691148 |
04/09/2015 | 0.23p | 0.26p | 0.22p | 0.26p | 6591633 |
03/09/2015 | 0.23p | 0.23p | 0.21p | 0.23p | 1354673 |
02/09/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 1116011 |
01/09/2015 | 0.28p | 0.28p | 0.21p | 0.23p | 16896416 |
28/08/2015 | 0.28p | 0.28p | 0.26p | 0.28p | 2866975 |
27/08/2015 | 0.28p | 0.28p | 0.26p | 0.28p | 1000000 |
26/08/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 1000000 |
25/08/2015 | 0.27p | 0.28p | 0.26p | 0.28p | 1943701 |
24/08/2015 | 0.35p | 0.35p | 0.24p | 0.27p | 24874688 |
21/08/2015 | 0.33p | 0.34p | 0.31p | 0.33p | 2495096 |
20/08/2015 | 0.33p | 0.33p | 0.30p | 0.33p | 19463380 |
19/08/2015 | 0.33p | 0.34p | 0.30p | 0.33p | 21926124 |
18/08/2015 | 0.33p | 0.33p | 0.30p | 0.33p | 869787 |
17/08/2015 | 0.33p | 0.33p | 0.31p | 0.33p | 790250 |
14/08/2015 | 0.35p | 0.37p | 0.31p | 0.33p | 7286527 |
13/08/2015 | 0.33p | 0.35p | 0.31p | 0.35p | 6179760 |
12/08/2015 | 0.36p | 0.36p | 0.30p | 0.33p | 2829457 |
11/08/2015 | 0.33p | 0.36p | 0.30p | 0.36p | 3380956 |
10/08/2015 | 0.35p | 0.36p | 0.30p | 0.33p | 6980064 |
07/08/2015 | 0.35p | 0.38p | 0.33p | 0.35p | 1551333 |
06/08/2015 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
05/08/2015 | 0.38p | 0.38p | 0.35p | 0.35p | 2194242 |
04/08/2015 | 0.38p | 0.40p | 0.35p | 0.38p | 14314534 |
03/08/2015 | 0.38p | 0.38p | 0.36p | 0.38p | 2020468 |
31/07/2015 | 0.40p | 0.40p | 0.36p | 0.38p | 4328034 |
30/07/2015 | 0.40p | 0.40p | 0.36p | 0.40p | 835557 |
29/07/2015 | 0.40p | 0.45p | 0.36p | 0.40p | 517623 |
28/07/2015 | 0.45p | 0.45p | 0.35p | 0.40p | 1335741 |
27/07/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
24/07/2015 | 0.43p | 0.45p | 0.43p | 0.45p | 122242 |
23/07/2015 | 0.40p | 0.45p | 0.38p | 0.43p | 10723091 |
22/07/2015 | 0.40p | 0.42p | 0.39p | 0.40p | 1243163 |
21/07/2015 | 0.43p | 0.43p | 0.35p | 0.40p | 2877318 |
20/07/2015 | 0.38p | 0.50p | 0.36p | 0.43p | 24086912 |
17/07/2015 | 0.40p | 0.42p | 0.38p | 0.38p | 10757878 |
16/07/2015 | 0.40p | 0.48p | 0.36p | 0.38p | 7672616 |
15/07/2015 | 0.40p | 0.40p | 0.39p | 0.40p | 5091697 |
14/07/2015 | 0.40p | 0.44p | 0.40p | 0.40p | 307842 |
13/07/2015 | 0.40p | 0.45p | 0.40p | 0.40p | 648247 |
10/07/2015 | 0.40p | 0.45p | 0.38p | 0.40p | 3950237 |
09/07/2015 | 0.40p | 0.43p | 0.39p | 0.40p | 5337893 |
08/07/2015 | 0.43p | 0.44p | 0.40p | 0.40p | 6359795 |
07/07/2015 | 0.45p | 0.45p | 0.39p | 0.43p | 11623121 |
06/07/2015 | 0.45p | 0.48p | 0.41p | 0.45p | 4385693 |
03/07/2015 | 0.45p | 0.50p | 0.40p | 0.45p | 20737904 |
02/07/2015 | 0.48p | 0.53p | 0.37p | 0.45p | 30058608 |
01/07/2015 | 0.52p | 0.54p | 0.52p | 0.53p | 2659391 |
30/06/2015 | 0.53p | 0.54p | 0.50p | 0.52p | 4868145 |
29/06/2015 | 0.53p | 0.53p | 0.53p | 0.53p | 0 |
26/06/2015 | 0.53p | 0.53p | 0.50p | 0.53p | 402000 |
25/06/2015 | 0.53p | 0.55p | 0.52p | 0.53p | 1857103 |
24/06/2015 | 0.53p | 0.56p | 0.52p | 0.53p | 1440001 |
23/06/2015 | 0.58p | 0.58p | 0.50p | 0.53p | 4103694 |
22/06/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 2051414 |
19/06/2015 | 0.58p | 0.60p | 0.55p | 0.58p | 5221802 |
18/06/2015 | 0.55p | 0.60p | 0.55p | 0.58p | 12940082 |
17/06/2015 | 0.63p | 0.63p | 0.53p | 0.55p | 5264213 |
16/06/2015 | 0.63p | 0.65p | 0.60p | 0.63p | 3705000 |
15/06/2015 | 0.63p | 0.65p | 0.58p | 0.63p | 4635676 |
12/06/2015 | 0.63p | 0.65p | 0.60p | 0.63p | 6542426 |
11/06/2015 | 0.65p | 0.65p | 0.60p | 0.63p | 2420361 |
10/06/2015 | 0.68p | 0.68p | 0.63p | 0.65p | 546827 |
09/06/2015 | 0.63p | 0.72p | 0.61p | 0.67p | 15027232 |
08/06/2015 | 0.63p | 0.63p | 0.61p | 0.63p | 6843806 |
05/06/2015 | 0.63p | 0.64p | 0.61p | 0.63p | 2668149 |
04/06/2015 | 0.65p | 0.65p | 0.61p | 0.63p | 3842478 |
03/06/2015 | 0.64p | 0.65p | 0.63p | 0.65p | 477135 |
02/06/2015 | 0.67p | 0.70p | 0.63p | 0.64p | 5916049 |
01/06/2015 | 0.61p | 0.70p | 0.61p | 0.67p | 10104616 |
29/05/2015 | 0.61p | 0.65p | 0.61p | 0.61p | 8104935 |
28/05/2015 | 0.64p | 0.66p | 0.58p | 0.61p | 2481155 |
27/05/2015 | 0.58p | 0.69p | 0.58p | 0.64p | 2959845 |
26/05/2015 | 0.58p | 0.60p | 0.56p | 0.58p | 3328087 |
22/05/2015 | 0.58p | 0.60p | 0.56p | 0.58p | 765669 |
21/05/2015 | 0.58p | 0.58p | 0.58p | 0.58p | 170214 |
20/05/2015 | 0.58p | 0.60p | 0.55p | 0.58p | 2411992 |
19/05/2015 | 0.60p | 0.60p | 0.57p | 0.58p | 3427651 |
18/05/2015 | 0.60p | 0.65p | 0.55p | 0.60p | 1544918 |
15/05/2015 | 0.60p | 0.62p | 0.60p | 0.60p | 15380 |
14/05/2015 | 0.60p | 0.62p | 0.60p | 0.60p | 12871830 |
13/05/2015 | 0.60p | 0.62p | 0.60p | 0.60p | 1558088 |
12/05/2015 | 0.60p | 0.60p | 0.55p | 0.60p | 105480 |
11/05/2015 | 0.60p | 0.62p | 0.58p | 0.60p | 1308313 |
08/05/2015 | 0.60p | 0.63p | 0.58p | 0.60p | 2680513 |
07/05/2015 | 0.60p | 0.65p | 0.55p | 0.60p | 122768 |
06/05/2015 | 0.58p | 0.63p | 0.55p | 0.60p | 7087005 |
05/05/2015 | 0.60p | 0.60p | 0.55p | 0.58p | 1250000 |
01/05/2015 | 0.70p | 0.70p | 0.57p | 0.60p | 3950306 |
30/04/2015 | 0.60p | 0.69p | 0.60p | 0.68p | 13314590 |
29/04/2015 | 0.63p | 0.64p | 0.61p | 0.63p | 7215002 |
28/04/2015 | 0.61p | 0.64p | 0.61p | 0.63p | 3149906 |
27/04/2015 | 0.61p | 0.63p | 0.57p | 0.61p | 4499851 |
24/04/2015 | 0.61p | 0.63p | 0.57p | 0.61p | 3425262 |
23/04/2015 | 0.63p | 0.63p | 0.57p | 0.61p | 5998157 |
22/04/2015 | 0.55p | 0.65p | 0.55p | 0.63p | 10740535 |
21/04/2015 | 0.55p | 0.60p | 0.52p | 0.55p | 2525026 |
20/04/2015 | 0.55p | 0.59p | 0.51p | 0.55p | 3057466 |
17/04/2015 | 0.46p | 0.57p | 0.45p | 0.55p | 6952339 |
16/04/2015 | 0.48p | 0.48p | 0.45p | 0.46p | 3486860 |
15/04/2015 | 0.48p | 0.48p | 0.46p | 0.48p | 437126 |
14/04/2015 | 0.53p | 0.53p | 0.45p | 0.48p | 5244929 |
13/04/2015 | 0.55p | 0.55p | 0.50p | 0.53p | 4020458 |
10/04/2015 | 0.58p | 0.58p | 0.50p | 0.55p | 2840703 |
09/04/2015 | 0.58p | 0.58p | 0.56p | 0.58p | 1827810 |
08/04/2015 | 0.58p | 0.58p | 0.55p | 0.58p | 10871797 |
07/04/2015 | 0.58p | 0.58p | 0.54p | 0.58p | 2752788 |
02/04/2015 | 0.60p | 0.61p | 0.56p | 0.58p | 1453809 |
01/04/2015 | 0.58p | 0.65p | 0.57p | 0.60p | 8767940 |
31/03/2015 | 0.63p | 0.74p | 0.55p | 0.58p | 39876568 |
30/03/2015 | 0.53p | 0.70p | 0.53p | 0.63p | 27445944 |
27/03/2015 | 0.39p | 0.55p | 0.37p | 0.53p | 14350780 |
26/03/2015 | 0.43p | 0.43p | 0.39p | 0.39p | 10311772 |
25/03/2015 | 0.43p | 0.43p | 0.39p | 0.43p | 2200000 |
24/03/2015 | 0.43p | 0.45p | 0.40p | 0.43p | 1710000 |
23/03/2015 | 0.43p | 0.43p | 0.41p | 0.43p | 37903840 |
20/03/2015 | 0.43p | 0.43p | 0.41p | 0.43p | 2640000 |
19/03/2015 | 0.43p | 0.44p | 0.40p | 0.43p | 2326740 |
18/03/2015 | 0.45p | 0.45p | 0.41p | 0.43p | 769555 |
17/03/2015 | 0.45p | 0.45p | 0.40p | 0.45p | 2376826 |
16/03/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 18000000 |
13/03/2015 | 0.45p | 0.47p | 0.43p | 0.45p | 6086866 |
12/03/2015 | 0.45p | 0.45p | 0.40p | 0.45p | 2523352 |
11/03/2015 | 0.40p | 0.45p | 0.40p | 0.45p | 800000 |
10/03/2015 | 0.40p | 0.45p | 0.40p | 0.40p | 23426120 |
09/03/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 464809 |
06/03/2015 | 0.40p | 0.44p | 0.38p | 0.40p | 1525000 |
05/03/2015 | 0.40p | 0.45p | 0.40p | 0.40p | 4000000 |
04/03/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 5000 |
03/03/2015 | 0.40p | 0.45p | 0.38p | 0.40p | 5077168 |
02/03/2015 | 0.40p | 0.40p | 0.38p | 0.40p | 150000 |
27/02/2015 | 0.40p | 0.45p | 0.40p | 0.40p | 13670445 |
26/02/2015 | 0.40p | 0.45p | 0.40p | 0.40p | 1520000 |
25/02/2015 | 0.43p | 0.43p | 0.38p | 0.40p | 1259500 |
24/02/2015 | 0.48p | 0.48p | 0.43p | 0.43p | 642761 |
23/02/2015 | 0.48p | 0.48p | 0.45p | 0.48p | 2319790 |
20/02/2015 | 0.48p | 0.49p | 0.46p | 0.48p | 2191118 |
19/02/2015 | 0.48p | 0.49p | 0.48p | 0.48p | 838000 |
18/02/2015 | 0.48p | 0.50p | 0.46p | 0.48p | 4204646 |
17/02/2015 | 0.48p | 0.50p | 0.48p | 0.48p | 519489 |
16/02/2015 | 0.48p | 0.50p | 0.48p | 0.48p | 13527020 |
13/02/2015 | 0.43p | 0.50p | 0.43p | 0.48p | 2916962 |
12/02/2015 | 0.43p | 0.44p | 0.42p | 0.43p | 305714 |
11/02/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
10/02/2015 | 0.43p | 0.43p | 0.41p | 0.43p | 162151 |
09/02/2015 | 0.41p | 0.43p | 0.40p | 0.43p | 395452 |
06/02/2015 | 0.41p | 0.42p | 0.40p | 0.41p | 2947629 |
05/02/2015 | 0.41p | 0.42p | 0.40p | 0.41p | 4402418 |
04/02/2015 | 0.45p | 0.45p | 0.40p | 0.41p | 1450000 |
03/02/2015 | 0.45p | 0.47p | 0.45p | 0.45p | 22033406 |
02/02/2015 | 0.45p | 0.47p | 0.45p | 0.45p | 5000000 |
30/01/2015 | 0.45p | 0.50p | 0.43p | 0.45p | 20465914 |
29/01/2015 | 0.45p | 0.50p | 0.45p | 0.45p | 12800818 |
28/01/2015 | 0.45p | 0.45p | 0.43p | 0.45p | 1000000 |
27/01/2015 | 0.43p | 0.50p | 0.40p | 0.45p | 10510320 |
26/01/2015 | 0.43p | 0.43p | 0.43p | 0.43p | 0 |
23/01/2015 | 0.45p | 0.45p | 0.40p | 0.43p | 459419 |
22/01/2015 | 0.45p | 0.49p | 0.41p | 0.45p | 395982 |
21/01/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 6000000 |
20/01/2015 | 0.45p | 0.45p | 0.42p | 0.45p | 750000 |
19/01/2015 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
16/01/2015 | 0.40p | 0.45p | 0.39p | 0.45p | 5248357 |
15/01/2015 | 0.40p | 0.45p | 0.35p | 0.40p | 28730660 |
14/01/2015 | 0.35p | 0.40p | 0.35p | 0.40p | 5045852 |
13/01/2015 | 0.35p | 0.35p | 0.31p | 0.35p | 309000 |
12/01/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 500000 |
09/01/2015 | 0.35p | 0.40p | 0.35p | 0.35p | 270467 |
08/01/2015 | 0.35p | 0.37p | 0.30p | 0.35p | 2660267 |
07/01/2015 | 0.35p | 0.37p | 0.33p | 0.35p | 524589 |
06/01/2015 | 0.35p | 0.40p | 0.30p | 0.35p | 2522276 |
05/01/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 2442500 |
02/01/2015 | 0.35p | 0.38p | 0.30p | 0.35p | 3162544 |
31/12/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 176111 |
30/12/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 63565 |
29/12/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 20383360 |
24/12/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 1607583 |
23/12/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 450000 |
22/12/2014 | 0.43p | 0.46p | 0.35p | 0.35p | 3024053 |
19/12/2014 | 0.31p | 0.43p | 0.30p | 0.43p | 23615320 |
18/12/2014 | 0.31p | 0.31p | 0.30p | 0.31p | 100000 |
*Close Price adjusted for both dividends and splits