Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/10/2015 | 0.25p | 0.25p | 0.21p | 0.23p | 2799119 |
02/10/2015 | 0.28p | 0.28p | 0.22p | 0.25p | 817963 |
01/10/2015 | 0.28p | 0.28p | 0.26p | 0.28p | 1349433 |
30/09/2015 | 0.28p | 0.33p | 0.28p | 0.28p | 0 |
29/09/2015 | 0.30p | 0.33p | 0.27p | 0.28p | 1837000 |
28/09/2015 | 0.23p | 0.31p | 0.23p | 0.30p | 4637025 |
25/09/2015 | 0.28p | 0.28p | 0.20p | 0.23p | 5498426 |
24/09/2015 | 0.28p | 0.28p | 0.26p | 0.28p | 600000 |
23/09/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
22/09/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
21/09/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 7424 |
18/09/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
17/09/2015 | 0.28p | 0.29p | 0.28p | 0.28p | 200000 |
16/09/2015 | 0.30p | 0.31p | 0.25p | 0.28p | 1469969 |
15/09/2015 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
14/09/2015 | 0.30p | 0.30p | 0.24p | 0.30p | 2845069 |
11/09/2015 | 0.30p | 0.34p | 0.30p | 0.30p | 134086 |
10/09/2015 | 0.33p | 0.34p | 0.30p | 0.30p | 1043770 |
09/09/2015 | 0.30p | 0.33p | 0.30p | 0.33p | 1791000 |
08/09/2015 | 0.28p | 0.31p | 0.28p | 0.30p | 2617096 |
07/09/2015 | 0.30p | 0.30p | 0.27p | 0.28p | 1122220 |
04/09/2015 | 0.30p | 0.30p | 0.27p | 0.30p | 122000 |
03/09/2015 | 0.30p | 0.30p | 0.28p | 0.30p | 254571 |
02/09/2015 | 0.29p | 0.33p | 0.29p | 0.30p | 5939952 |
01/09/2015 | 0.33p | 0.34p | 0.28p | 0.29p | 1857974 |
28/08/2015 | 0.25p | 0.32p | 0.25p | 0.32p | 5790963 |
27/08/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 686898 |
26/08/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 775000 |
25/08/2015 | 0.25p | 0.29p | 0.24p | 0.25p | 1349820 |
24/08/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 64327 |
21/08/2015 | 0.25p | 0.27p | 0.25p | 0.25p | 740740 |
20/08/2015 | 0.28p | 0.28p | 0.23p | 0.25p | 2144335 |
19/08/2015 | 0.23p | 0.31p | 0.23p | 0.28p | 13056499 |
18/08/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
17/08/2015 | 0.22p | 0.23p | 0.21p | 0.22p | 103780 |
14/08/2015 | 0.22p | 0.23p | 0.22p | 0.22p | 100000 |
13/08/2015 | 0.22p | 0.23p | 0.22p | 0.22p | 1150000 |
12/08/2015 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
11/08/2015 | 0.22p | 0.23p | 0.22p | 0.22p | 82789 |
10/08/2015 | 0.22p | 0.23p | 0.22p | 0.22p | 230333 |
07/08/2015 | 0.22p | 0.23p | 0.21p | 0.22p | 1545039 |
06/08/2015 | 0.23p | 0.23p | 0.21p | 0.22p | 3409626 |
05/08/2015 | 0.25p | 0.25p | 0.23p | 0.23p | 0 |
04/08/2015 | 0.28p | 0.28p | 0.23p | 0.23p | 1377025 |
03/08/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 1690365 |
31/07/2015 | 0.25p | 0.25p | 0.22p | 0.23p | 423968 |
30/07/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
29/07/2015 | 0.23p | 0.30p | 0.21p | 0.23p | 620000 |
28/07/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
27/07/2015 | 0.27p | 0.27p | 0.21p | 0.23p | 500000 |
24/07/2015 | 0.27p | 0.35p | 0.27p | 0.27p | 109376 |
23/07/2015 | 0.27p | 0.27p | 0.27p | 0.27p | 106619 |
22/07/2015 | 0.27p | 0.28p | 0.25p | 0.27p | 677348 |
21/07/2015 | 0.27p | 0.27p | 0.27p | 0.27p | 34000 |
20/07/2015 | 0.27p | 0.27p | 0.27p | 0.27p | 100000 |
17/07/2015 | 0.30p | 0.30p | 0.26p | 0.27p | 3770390 |
16/07/2015 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
15/07/2015 | 0.25p | 0.30p | 0.25p | 0.30p | 3001620 |
14/07/2015 | 0.25p | 0.30p | 0.25p | 0.25p | 329500 |
13/07/2015 | 0.23p | 0.30p | 0.23p | 0.25p | 127000 |
10/07/2015 | 0.23p | 0.25p | 0.23p | 0.23p | 100000 |
09/07/2015 | 0.22p | 0.24p | 0.22p | 0.23p | 624487 |
08/07/2015 | 0.22p | 0.22p | 0.20p | 0.22p | 0 |
07/07/2015 | 0.20p | 0.24p | 0.20p | 0.22p | 1301041 |
06/07/2015 | 0.19p | 0.25p | 0.19p | 0.20p | 1714222 |
03/07/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/07/2015 | 0.20p | 0.22p | 0.20p | 0.20p | 20200 |
01/07/2015 | 0.20p | 0.22p | 0.20p | 0.20p | 2201697 |
30/06/2015 | 0.23p | 0.23p | 0.20p | 0.20p | 2312751 |
29/06/2015 | 0.24p | 0.24p | 0.21p | 0.23p | 2957019 |
26/06/2015 | 0.24p | 0.26p | 0.22p | 0.24p | 683376 |
25/06/2015 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
24/06/2015 | 0.26p | 0.26p | 0.21p | 0.24p | 886543 |
23/06/2015 | 0.26p | 0.28p | 0.24p | 0.26p | 49303 |
22/06/2015 | 0.25p | 0.26p | 0.23p | 0.26p | 2446582 |
19/06/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 1533333 |
18/06/2015 | 0.25p | 0.29p | 0.24p | 0.25p | 585000 |
17/06/2015 | 0.25p | 0.28p | 0.25p | 0.25p | 0 |
16/06/2015 | 0.25p | 0.25p | 0.22p | 0.25p | 29934 |
15/06/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 748010 |
12/06/2015 | 0.25p | 0.25p | 0.22p | 0.25p | 518212 |
11/06/2015 | 0.25p | 0.29p | 0.23p | 0.25p | 97399 |
10/06/2015 | 0.28p | 0.28p | 0.25p | 0.25p | 0 |
09/06/2015 | 0.25p | 0.29p | 0.22p | 0.25p | 864411 |
08/06/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 811754 |
05/06/2015 | 0.25p | 0.25p | 0.22p | 0.25p | 249848 |
04/06/2015 | 0.25p | 0.29p | 0.25p | 0.25p | 62443 |
03/06/2015 | 0.30p | 0.30p | 0.22p | 0.25p | 1605025 |
02/06/2015 | 0.27p | 0.32p | 0.26p | 0.30p | 4329974 |
01/06/2015 | 0.24p | 0.35p | 0.24p | 0.27p | 24826520 |
29/05/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
28/05/2015 | 0.20p | 0.21p | 0.20p | 0.21p | 531361 |
27/05/2015 | 0.20p | 0.21p | 0.17p | 0.20p | 1247817 |
26/05/2015 | 0.21p | 0.21p | 0.19p | 0.20p | 2049120 |
22/05/2015 | 0.23p | 0.23p | 0.19p | 0.21p | 5937430 |
21/05/2015 | 0.23p | 0.24p | 0.20p | 0.23p | 505000 |
20/05/2015 | 0.23p | 0.24p | 0.23p | 0.23p | 486321 |
19/05/2015 | 0.23p | 0.24p | 0.21p | 0.23p | 2203123 |
18/05/2015 | 0.23p | 0.24p | 0.21p | 0.23p | 854926 |
15/05/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 1075735 |
14/05/2015 | 0.23p | 0.24p | 0.21p | 0.23p | 621060 |
13/05/2015 | 0.23p | 0.24p | 0.21p | 0.23p | 619944 |
12/05/2015 | 0.25p | 0.25p | 0.22p | 0.23p | 1106560 |
11/05/2015 | 0.25p | 0.25p | 0.22p | 0.25p | 125349 |
08/05/2015 | 0.28p | 0.28p | 0.25p | 0.25p | 982019 |
07/05/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 236959 |
06/05/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 213767 |
05/05/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 200000 |
01/05/2015 | 0.28p | 0.28p | 0.22p | 0.28p | 1869123 |
30/04/2015 | 0.30p | 0.30p | 0.25p | 0.28p | 2557806 |
29/04/2015 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
28/04/2015 | 0.30p | 0.30p | 0.25p | 0.30p | 6710 |
27/04/2015 | 0.35p | 0.35p | 0.25p | 0.30p | 1271101 |
24/04/2015 | 0.28p | 0.30p | 0.28p | 0.28p | 13311084 |
23/04/2015 | 0.30p | 0.35p | 0.26p | 0.28p | 14156000 |
22/04/2015 | 0.30p | 0.35p | 0.30p | 0.30p | 17865000 |
21/04/2015 | 0.30p | 0.35p | 0.30p | 0.30p | 17696852 |
20/04/2015 | 0.25p | 0.35p | 0.20p | 0.30p | 45540488 |
17/04/2015 | 0.23p | 0.25p | 0.23p | 0.25p | 1300000 |
16/04/2015 | 0.25p | 0.25p | 0.20p | 0.23p | 2057737 |
15/04/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 321195 |
14/04/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 294994 |
13/04/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
10/04/2015 | 0.25p | 0.25p | 0.20p | 0.25p | 13982 |
09/04/2015 | 0.25p | 0.25p | 0.23p | 0.25p | 1104715 |
08/04/2015 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
07/04/2015 | 0.25p | 0.25p | 0.21p | 0.25p | 190000 |
02/04/2015 | 0.23p | 0.25p | 0.21p | 0.25p | 205868 |
01/04/2015 | 0.28p | 0.28p | 0.23p | 0.23p | 958937 |
31/03/2015 | 0.28p | 0.28p | 0.27p | 0.28p | 150000 |
30/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 218165 |
27/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 655707 |
26/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 193545 |
25/03/2015 | 0.28p | 0.30p | 0.25p | 0.28p | 160086 |
24/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 120000 |
23/03/2015 | 0.28p | 0.28p | 0.27p | 0.28p | 50000 |
20/03/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
19/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 283221 |
18/03/2015 | 0.30p | 0.33p | 0.25p | 0.28p | 1041417 |
17/03/2015 | 0.28p | 0.30p | 0.27p | 0.30p | 1000000 |
16/03/2015 | 0.28p | 0.28p | 0.24p | 0.28p | 1000196 |
13/03/2015 | 0.28p | 0.30p | 0.25p | 0.28p | 1790337 |
12/03/2015 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
11/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 100000 |
10/03/2015 | 0.33p | 0.33p | 0.25p | 0.28p | 1155931 |
09/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 412399 |
06/03/2015 | 0.28p | 0.28p | 0.25p | 0.28p | 307708 |
05/03/2015 | 0.31p | 0.31p | 0.27p | 0.28p | 1354000 |
04/03/2015 | 0.33p | 0.33p | 0.30p | 0.31p | 300000 |
03/03/2015 | 0.33p | 0.33p | 0.30p | 0.33p | 100000 |
02/03/2015 | 0.33p | 0.34p | 0.30p | 0.33p | 203524 |
27/02/2015 | 0.33p | 0.33p | 0.30p | 0.33p | 476474 |
26/02/2015 | 0.33p | 0.33p | 0.31p | 0.33p | 334074 |
25/02/2015 | 0.33p | 0.33p | 0.31p | 0.33p | 1600000 |
24/02/2015 | 0.33p | 0.33p | 0.31p | 0.33p | 57072 |
23/02/2015 | 0.29p | 0.34p | 0.29p | 0.33p | 184975 |
20/02/2015 | 0.29p | 0.30p | 0.27p | 0.29p | 387678 |
19/02/2015 | 0.29p | 0.33p | 0.27p | 0.29p | 1504974 |
18/02/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
17/02/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 2000000 |
16/02/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 50000 |
13/02/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 131000 |
12/02/2015 | 0.29p | 0.29p | 0.29p | 0.29p | 0 |
11/02/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 10000 |
10/02/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 180541 |
09/02/2015 | 0.29p | 0.30p | 0.29p | 0.29p | 260199 |
06/02/2015 | 0.29p | 0.30p | 0.28p | 0.29p | 397540 |
05/02/2015 | 0.28p | 0.30p | 0.26p | 0.29p | 2927389 |
04/02/2015 | 0.28p | 0.29p | 0.26p | 0.28p | 800000 |
03/02/2015 | 0.33p | 0.33p | 0.28p | 0.28p | 2235409 |
02/02/2015 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
30/01/2015 | 0.33p | 0.33p | 0.33p | 0.33p | 8791 |
29/01/2015 | 0.35p | 0.35p | 0.33p | 0.33p | 150000 |
28/01/2015 | 0.33p | 0.35p | 0.25p | 0.33p | 2735201 |
27/01/2015 | 0.33p | 0.35p | 0.31p | 0.33p | 6660997 |
26/01/2015 | 0.33p | 0.35p | 0.30p | 0.33p | 3355102 |
23/01/2015 | 0.29p | 0.35p | 0.25p | 0.33p | 9188553 |
22/01/2015 | 0.31p | 0.32p | 0.29p | 0.29p | 19707804 |
21/01/2015 | 0.28p | 0.35p | 0.28p | 0.31p | 15988079 |
20/01/2015 | 0.28p | 0.35p | 0.28p | 0.28p | 18435350 |
19/01/2015 | 0.33p | 0.40p | 0.30p | 0.31p | 11839887 |
16/01/2015 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
15/01/2015 | 0.35p | 0.35p | 0.28p | 0.33p | 1202217 |
14/01/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 74177 |
13/01/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 64309 |
12/01/2015 | 0.35p | 0.35p | 0.27p | 0.35p | 1926516 |
09/01/2015 | 0.35p | 0.35p | 0.30p | 0.35p | 688265 |
08/01/2015 | 0.35p | 0.35p | 0.27p | 0.35p | 1025000 |
07/01/2015 | 0.28p | 0.29p | 0.26p | 0.28p | 61638 |
06/01/2015 | 0.28p | 0.29p | 0.26p | 0.28p | 120127 |
05/01/2015 | 0.30p | 0.30p | 0.26p | 0.28p | 942343 |
02/01/2015 | 0.30p | 0.33p | 0.30p | 0.30p | 329243 |
31/12/2014 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
30/12/2014 | 0.30p | 0.33p | 0.26p | 0.30p | 1594851 |
29/12/2014 | 0.30p | 0.30p | 0.27p | 0.30p | 921161 |
24/12/2014 | 0.30p | 0.30p | 0.27p | 0.30p | 23973 |
23/12/2014 | 0.30p | 0.35p | 0.27p | 0.30p | 108133 |
22/12/2014 | 0.28p | 0.30p | 0.28p | 0.30p | 40000 |
19/12/2014 | 0.30p | 0.35p | 0.27p | 0.28p | 172700 |
18/12/2014 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
*Close Price adjusted for both dividends and splits