Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2014 | 0.68p | 0.69p | 0.68p | 0.68p | 168560 |
04/03/2014 | 0.60p | 0.75p | 0.60p | 0.68p | 1963436 |
03/03/2014 | 0.60p | 0.60p | 0.50p | 0.60p | 0 |
28/02/2014 | 0.58p | 0.60p | 0.50p | 0.58p | 82239 |
27/02/2014 | 0.60p | 0.63p | 0.58p | 0.58p | 0 |
26/02/2014 | 0.60p | 0.63p | 0.60p | 0.60p | 50000 |
25/02/2014 | 0.60p | 0.63p | 0.60p | 0.60p | 3790 |
24/02/2014 | 0.60p | 0.63p | 0.60p | 0.60p | 500000 |
21/02/2014 | 0.60p | 0.63p | 0.57p | 0.60p | 0 |
20/02/2014 | 0.60p | 0.63p | 0.57p | 0.60p | 0 |
19/02/2014 | 0.60p | 0.63p | 0.57p | 0.60p | 0 |
18/02/2014 | 0.60p | 0.63p | 0.57p | 0.60p | 504578 |
17/02/2014 | 0.58p | 0.63p | 0.55p | 0.60p | 748622 |
14/02/2014 | 0.55p | 0.55p | 0.50p | 0.55p | 1004679 |
13/02/2014 | 0.55p | 0.55p | 0.48p | 0.55p | 289490 |
12/02/2014 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
11/02/2014 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
10/02/2014 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
07/02/2014 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
06/02/2014 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
05/02/2014 | 0.48p | 0.48p | 0.45p | 0.48p | 10000 |
04/02/2014 | 0.48p | 0.48p | 0.47p | 0.48p | 136774 |
03/02/2014 | 0.48p | 0.53p | 0.45p | 0.48p | 0 |
31/01/2014 | 0.53p | 0.53p | 0.45p | 0.48p | 47016 |
30/01/2014 | 0.50p | 0.53p | 0.49p | 0.53p | 201828 |
29/01/2014 | 0.50p | 0.50p | 0.45p | 0.50p | 31163 |
28/01/2014 | 0.50p | 0.50p | 0.45p | 0.50p | 0 |
27/01/2014 | 0.50p | 0.50p | 0.45p | 0.50p | 7867 |
24/01/2014 | 0.50p | 0.52p | 0.46p | 0.50p | 0 |
23/01/2014 | 0.50p | 0.52p | 0.46p | 0.50p | 245987 |
22/01/2014 | 0.53p | 0.53p | 0.45p | 0.50p | 1244437 |
21/01/2014 | 0.53p | 0.53p | 0.50p | 0.53p | 5000 |
20/01/2014 | 0.53p | 0.53p | 0.50p | 0.53p | 20156 |
17/01/2014 | 0.53p | 0.55p | 0.48p | 0.53p | 0 |
16/01/2014 | 0.53p | 0.55p | 0.48p | 0.53p | 0 |
15/01/2014 | 0.55p | 0.55p | 0.48p | 0.53p | 649948 |
14/01/2014 | 0.55p | 0.55p | 0.50p | 0.55p | 277828 |
13/01/2014 | 0.55p | 0.55p | 0.52p | 0.55p | 350777 |
10/01/2014 | 0.55p | 0.55p | 0.50p | 0.55p | 385869 |
09/01/2014 | 0.65p | 0.65p | 0.51p | 0.55p | 395402 |
08/01/2014 | 0.50p | 0.83p | 0.50p | 0.63p | 9266299 |
07/01/2014 | 0.45p | 0.50p | 0.41p | 0.50p | 2526036 |
06/01/2014 | 0.45p | 0.45p | 0.41p | 0.45p | 34594 |
03/01/2014 | 0.45p | 0.46p | 0.45p | 0.45p | 500000 |
02/01/2014 | 0.45p | 0.55p | 0.41p | 0.45p | 0 |
31/12/2013 | 0.45p | 0.55p | 0.41p | 0.45p | 0 |
30/12/2013 | 0.45p | 0.55p | 0.41p | 0.45p | 301918 |
27/12/2013 | 0.48p | 0.48p | 0.42p | 0.48p | 433274 |
24/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 730000 |
23/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 41428 |
20/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 150000 |
19/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 545669 |
18/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 50000 |
17/12/2013 | 0.48p | 0.55p | 0.45p | 0.55p | 525000 |
16/12/2013 | 0.48p | 0.50p | 0.45p | 0.48p | 760750 |
13/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 454042 |
12/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 19452 |
11/12/2013 | 0.48p | 0.55p | 0.45p | 0.55p | 771315 |
10/12/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 74344 |
09/12/2013 | 0.48p | 0.48p | 0.42p | 0.48p | 423757 |
06/12/2013 | 0.50p | 0.60p | 0.48p | 0.60p | 100000 |
05/12/2013 | 0.50p | 0.50p | 0.41p | 0.50p | 409744 |
04/12/2013 | 0.50p | 0.50p | 0.45p | 0.50p | 5000 |
03/12/2013 | 0.50p | 0.50p | 0.45p | 0.50p | 182459 |
02/12/2013 | 0.50p | 0.50p | 0.49p | 0.50p | 501832 |
29/11/2013 | 0.50p | 0.50p | 0.45p | 0.50p | 10000 |
28/11/2013 | 0.50p | 0.50p | 0.49p | 0.50p | 0 |
27/11/2013 | 0.50p | 0.50p | 0.49p | 0.50p | 0 |
26/11/2013 | 0.50p | 0.50p | 0.49p | 0.50p | 250000 |
25/11/2013 | 0.50p | 0.50p | 0.45p | 0.50p | 151387 |
22/11/2013 | 0.50p | 0.50p | 0.46p | 0.50p | 100000 |
21/11/2013 | 0.50p | 0.50p | 0.50p | 0.50p | 59880 |
20/11/2013 | 0.50p | 0.50p | 0.46p | 0.50p | 10000 |
19/11/2013 | 0.50p | 0.50p | 0.46p | 0.50p | 10000 |
18/11/2013 | 0.53p | 0.53p | 0.50p | 0.50p | 219651 |
15/11/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 208975 |
14/11/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 45446 |
13/11/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 100000 |
12/11/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 1008072 |
11/11/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 1057471 |
08/11/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 0 |
07/11/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 209205 |
06/11/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 120161 |
05/11/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 465755 |
04/11/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 50000 |
01/11/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 0 |
31/10/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 1100000 |
30/10/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 1723 |
29/10/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 100000 |
28/10/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 52600 |
25/10/2013 | 0.53p | 0.55p | 0.50p | 0.53p | 0 |
24/10/2013 | 0.55p | 0.55p | 0.50p | 0.53p | 225000 |
23/10/2013 | 0.55p | 0.55p | 0.53p | 0.55p | 0 |
22/10/2013 | 0.53p | 0.55p | 0.53p | 0.55p | 284469 |
21/10/2013 | 0.54p | 0.54p | 0.50p | 0.53p | 514870 |
18/10/2013 | 0.54p | 0.55p | 0.53p | 0.54p | 0 |
17/10/2013 | 0.54p | 0.55p | 0.53p | 0.54p | 16304 |
16/10/2013 | 0.57p | 0.57p | 0.53p | 0.54p | 367046 |
15/10/2013 | 0.57p | 0.57p | 0.57p | 0.57p | 0 |
14/10/2013 | 0.57p | 0.57p | 0.57p | 0.57p | 32942 |
11/10/2013 | 0.57p | 0.57p | 0.57p | 0.57p | 100597 |
10/10/2013 | 0.53p | 0.57p | 0.53p | 0.57p | 341224 |
09/10/2013 | 0.53p | 0.63p | 0.53p | 0.60p | 44514 |
08/10/2013 | 0.58p | 0.58p | 0.53p | 0.53p | 165197 |
07/10/2013 | 0.58p | 0.58p | 0.55p | 0.58p | 65000 |
04/10/2013 | 0.58p | 0.58p | 0.58p | 0.58p | 4771 |
03/10/2013 | 0.60p | 0.62p | 0.56p | 0.58p | 0 |
02/10/2013 | 0.60p | 0.62p | 0.56p | 0.60p | 103298 |
01/10/2013 | 0.70p | 0.70p | 0.60p | 0.60p | 962401 |
30/09/2013 | 0.65p | 0.80p | 0.65p | 0.70p | 1095309 |
27/09/2013 | 0.63p | 0.63p | 0.51p | 0.63p | 0 |
26/09/2013 | 0.63p | 0.63p | 0.51p | 0.63p | 0 |
25/09/2013 | 0.63p | 0.63p | 0.51p | 0.63p | 35000 |
24/09/2013 | 0.65p | 0.65p | 0.54p | 0.63p | 380901 |
23/09/2013 | 0.65p | 0.65p | 0.55p | 0.65p | 142631 |
20/09/2013 | 0.65p | 0.65p | 0.57p | 0.65p | 352309 |
19/09/2013 | 0.65p | 0.65p | 0.61p | 0.65p | 200000 |
18/09/2013 | 0.65p | 0.65p | 0.55p | 0.65p | 256859 |
17/09/2013 | 0.65p | 0.65p | 0.62p | 0.65p | 100000 |
16/09/2013 | 0.65p | 0.65p | 0.55p | 0.65p | 57616 |
13/09/2013 | 0.65p | 0.65p | 0.55p | 0.65p | 17807 |
12/09/2013 | 0.65p | 0.65p | 0.55p | 0.65p | 13196 |
11/09/2013 | 0.65p | 0.65p | 0.55p | 0.65p | 150000 |
10/09/2013 | 0.68p | 0.70p | 0.51p | 0.65p | 2239552 |
09/09/2013 | 0.70p | 0.70p | 0.64p | 0.70p | 291399 |
06/09/2013 | 0.70p | 0.70p | 0.65p | 0.70p | 142000 |
05/09/2013 | 0.70p | 0.71p | 0.65p | 0.70p | 538697 |
04/09/2013 | 0.73p | 0.73p | 0.70p | 0.70p | 892658 |
03/09/2013 | 0.75p | 0.76p | 0.70p | 0.73p | 1397808 |
02/09/2013 | 0.60p | 0.90p | 0.60p | 0.75p | 5437265 |
30/08/2013 | 0.60p | 0.60p | 0.55p | 0.60p | 224875 |
29/08/2013 | 0.55p | 0.70p | 0.55p | 0.60p | 1923693 |
28/08/2013 | 0.55p | 0.70p | 0.50p | 0.55p | 2612363 |
27/08/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 312000 |
23/08/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 61249 |
22/08/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 8000 |
21/08/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 0 |
20/08/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 0 |
19/08/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 0 |
16/08/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 300000 |
15/08/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 0 |
14/08/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 100000 |
13/08/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 0 |
12/08/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 702500 |
09/08/2013 | 0.53p | 0.53p | 0.46p | 0.53p | 89000 |
08/08/2013 | 0.53p | 0.60p | 0.45p | 0.53p | 0 |
07/08/2013 | 0.53p | 0.60p | 0.45p | 0.60p | 200000 |
06/08/2013 | 0.48p | 0.53p | 0.47p | 0.53p | 300000 |
05/08/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 875000 |
02/08/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
01/08/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
31/07/2013 | 0.48p | 0.48p | 0.45p | 0.48p | 240000 |
30/07/2013 | 0.50p | 0.50p | 0.48p | 0.48p | 100000 |
29/07/2013 | 0.53p | 0.53p | 0.45p | 0.50p | 450000 |
26/07/2013 | 0.53p | 0.54p | 0.47p | 0.53p | 0 |
25/07/2013 | 0.53p | 0.54p | 0.47p | 0.53p | 736951 |
24/07/2013 | 0.50p | 0.60p | 0.50p | 0.50p | 17256 |
23/07/2013 | 0.50p | 0.53p | 0.46p | 0.50p | 0 |
22/07/2013 | 0.50p | 0.53p | 0.46p | 0.50p | 0 |
19/07/2013 | 0.50p | 0.53p | 0.46p | 0.50p | 0 |
18/07/2013 | 0.50p | 0.50p | 0.46p | 0.50p | 79692 |
17/07/2013 | 0.50p | 0.50p | 0.45p | 0.50p | 320089 |
16/07/2013 | 0.50p | 0.50p | 0.46p | 0.50p | 14651 |
15/07/2013 | 0.50p | 0.51p | 0.50p | 0.50p | 67058 |
12/07/2013 | 0.50p | 0.50p | 0.46p | 0.50p | 41000 |
11/07/2013 | 0.53p | 0.53p | 0.45p | 0.50p | 701864 |
10/07/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 13565 |
09/07/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 200000 |
08/07/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 750000 |
05/07/2013 | 0.53p | 0.53p | 0.51p | 0.53p | 2463 |
04/07/2013 | 0.53p | 0.55p | 0.52p | 0.53p | 998575 |
03/07/2013 | 0.53p | 0.53p | 0.52p | 0.53p | 100000 |
02/07/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 103838 |
01/07/2013 | 0.53p | 0.65p | 0.52p | 0.53p | 0 |
28/06/2013 | 0.53p | 0.65p | 0.52p | 0.65p | 190431 |
27/06/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 14784 |
26/06/2013 | 0.53p | 0.53p | 0.50p | 0.53p | 100000 |
25/06/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 0 |
24/06/2013 | 0.53p | 0.53p | 0.45p | 0.53p | 326287 |
21/06/2013 | 0.53p | 0.55p | 0.50p | 0.53p | 0 |
20/06/2013 | 0.53p | 0.55p | 0.50p | 0.53p | 0 |
19/06/2013 | 0.55p | 0.55p | 0.50p | 0.53p | 104640 |
18/06/2013 | 0.55p | 0.55p | 0.51p | 0.55p | 250000 |
17/06/2013 | 0.55p | 0.55p | 0.51p | 0.55p | 0 |
14/06/2013 | 0.55p | 0.55p | 0.51p | 0.55p | 100000 |
13/06/2013 | 0.60p | 0.60p | 0.55p | 0.55p | 400000 |
12/06/2013 | 0.60p | 0.60p | 0.55p | 0.60p | 0 |
11/06/2013 | 0.60p | 0.60p | 0.55p | 0.60p | 100000 |
10/06/2013 | 0.60p | 0.60p | 0.56p | 0.60p | 100000 |
07/06/2013 | 0.60p | 0.60p | 0.56p | 0.60p | 120228 |
06/06/2013 | 0.60p | 0.61p | 0.60p | 0.60p | 0 |
05/06/2013 | 0.60p | 0.61p | 0.60p | 0.60p | 9387 |
04/06/2013 | 0.60p | 0.60p | 0.57p | 0.60p | 29822 |
03/06/2013 | 0.60p | 0.61p | 0.57p | 0.60p | 106000 |
31/05/2013 | 0.60p | 0.61p | 0.60p | 0.60p | 500000 |
30/05/2013 | 0.60p | 0.60p | 0.56p | 0.60p | 0 |
29/05/2013 | 0.58p | 0.60p | 0.56p | 0.60p | 273509 |
28/05/2013 | 0.58p | 0.58p | 0.56p | 0.58p | 300000 |
24/05/2013 | 0.58p | 0.60p | 0.58p | 0.58p | 0 |
23/05/2013 | 0.58p | 0.60p | 0.58p | 0.58p | 100000 |
*Close Price adjusted for both dividends and splits