Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/12/2014 | 5.13p | 5.20p | 4.00p | 4.25p | 1070163 |
10/12/2014 | 4.38p | 5.50p | 4.38p | 4.75p | 906212 |
09/12/2014 | 4.25p | 4.75p | 4.25p | 4.38p | 440790 |
08/12/2014 | 3.88p | 4.50p | 3.88p | 4.25p | 1217949 |
05/12/2014 | 3.75p | 3.97p | 3.50p | 3.88p | 313607 |
04/12/2014 | 3.63p | 3.81p | 3.63p | 3.75p | 76113 |
03/12/2014 | 3.50p | 3.65p | 3.50p | 3.63p | 207519 |
02/12/2014 | 3.50p | 3.55p | 3.50p | 3.50p | 35000 |
01/12/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 8602 |
28/11/2014 | 3.63p | 3.63p | 3.30p | 3.50p | 115923 |
27/11/2014 | 3.63p | 3.65p | 3.51p | 3.63p | 254758 |
26/11/2014 | 3.75p | 4.49p | 3.58p | 3.63p | 1182494 |
25/11/2014 | 3.25p | 3.89p | 3.10p | 3.75p | 919101 |
24/11/2014 | 3.13p | 3.30p | 3.13p | 3.25p | 121343 |
21/11/2014 | 3.00p | 3.32p | 3.00p | 3.13p | 270313 |
20/11/2014 | 3.00p | 3.00p | 2.71p | 3.00p | 67844 |
19/11/2014 | 3.38p | 3.38p | 2.75p | 3.00p | 168578 |
18/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
17/11/2014 | 3.75p | 3.89p | 3.06p | 3.38p | 267384 |
14/11/2014 | 3.40p | 3.75p | 3.21p | 3.75p | 165463 |
13/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
12/11/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 1000 |
11/11/2014 | 3.13p | 3.30p | 2.81p | 3.13p | 108433 |
10/11/2014 | 3.38p | 3.42p | 2.75p | 3.25p | 311506 |
07/11/2014 | 3.38p | 3.50p | 3.02p | 3.38p | 30940 |
06/11/2014 | 3.50p | 3.50p | 3.25p | 3.38p | 34330 |
05/11/2014 | 3.88p | 3.88p | 3.25p | 3.50p | 50000 |
04/11/2014 | 3.88p | 3.88p | 3.30p | 3.88p | 374500 |
03/11/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 12564 |
31/10/2014 | 3.75p | 3.88p | 3.75p | 3.88p | 202692 |
30/10/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 426001 |
29/10/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 58833 |
28/10/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 20000 |
27/10/2014 | 3.88p | 3.96p | 3.52p | 3.88p | 32874 |
24/10/2014 | 3.88p | 3.88p | 3.52p | 3.88p | 7681 |
23/10/2014 | 3.63p | 5.00p | 3.52p | 3.88p | 1016128 |
22/10/2014 | 3.25p | 3.50p | 3.25p | 3.50p | 148215 |
21/10/2014 | 2.88p | 3.50p | 2.60p | 3.25p | 547870 |
20/10/2014 | 3.25p | 3.25p | 2.84p | 2.88p | 567123 |
17/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
16/10/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 30000 |
15/10/2014 | 3.63p | 3.63p | 3.25p | 3.38p | 65000 |
14/10/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 58722 |
13/10/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 35333 |
10/10/2014 | 3.63p | 3.71p | 3.50p | 3.63p | 22829 |
09/10/2014 | 3.25p | 4.25p | 3.25p | 3.63p | 541747 |
08/10/2014 | 3.38p | 3.45p | 3.10p | 3.25p | 341786 |
07/10/2014 | 3.63p | 3.65p | 3.38p | 3.38p | 111202 |
06/10/2014 | 4.00p | 4.15p | 3.50p | 3.63p | 409342 |
03/10/2014 | 4.00p | 4.25p | 3.63p | 4.00p | 784339 |
02/10/2014 | 5.25p | 6.00p | 3.60p | 3.88p | 4902257 |
01/10/2014 | 4.25p | 4.88p | 4.05p | 4.63p | 1113246 |
30/09/2014 | 4.13p | 4.50p | 3.94p | 4.13p | 493644 |
29/09/2014 | 4.38p | 5.00p | 3.67p | 4.13p | 2626072 |
26/09/2014 | 2.38p | 4.00p | 2.30p | 3.63p | 1419432 |
25/09/2014 | 2.38p | 2.45p | 2.37p | 2.38p | 64876 |
24/09/2014 | 2.50p | 2.50p | 2.25p | 2.38p | 85203 |
23/09/2014 | 2.50p | 2.50p | 2.22p | 2.50p | 180351 |
22/09/2014 | 2.75p | 3.00p | 2.30p | 2.50p | 938092 |
19/09/2014 | 1.88p | 2.99p | 1.85p | 2.50p | 3291968 |
18/09/2014 | 1.75p | 1.75p | 1.50p | 1.75p | 585520 |
17/09/2014 | 1.75p | 1.90p | 1.50p | 1.75p | 3677100 |
16/09/2014 | 1.88p | 1.88p | 1.79p | 1.88p | 409867 |
15/09/2014 | 2.13p | 2.13p | 1.60p | 1.88p | 1310806 |
12/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
11/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/09/2014 | 1.75p | 1.75p | 1.55p | 1.75p | 150000 |
08/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
05/09/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 15000 |
04/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
03/09/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 1500 |
02/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 8112 |
01/09/2014 | 1.75p | 1.75p | 1.69p | 1.75p | 93813 |
29/08/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 3400 |
28/08/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 123862 |
27/08/2014 | 1.63p | 1.75p | 1.63p | 1.75p | 30242 |
26/08/2014 | 1.75p | 1.75p | 1.53p | 1.63p | 1450 |
22/08/2014 | 1.63p | 1.65p | 1.60p | 1.63p | 283692 |
21/08/2014 | 1.75p | 1.75p | 1.63p | 1.63p | 0 |
20/08/2014 | 1.75p | 2.00p | 1.65p | 1.75p | 603807 |
19/08/2014 | 1.88p | 1.88p | 1.63p | 1.63p | 0 |
18/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
15/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
14/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
13/08/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 75000 |
12/08/2014 | 1.63p | 1.63p | 1.55p | 1.63p | 33809 |
11/08/2014 | 1.63p | 1.63p | 1.55p | 1.63p | 25334 |
08/08/2014 | 1.88p | 1.88p | 1.50p | 1.63p | 275000 |
07/08/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
06/08/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 8611 |
05/08/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 1250 |
04/08/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 0 |
01/08/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 22375 |
31/07/2014 | 2.13p | 2.13p | 1.76p | 1.88p | 256908 |
30/07/2014 | 1.63p | 2.41p | 1.60p | 2.13p | 1061926 |
29/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
28/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 27850 |
25/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
24/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
23/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
22/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 7837 |
21/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 30000 |
18/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
17/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 25000 |
16/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
15/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
14/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
11/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
10/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
09/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 4500 |
08/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 9150 |
07/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
04/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
03/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
02/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
01/07/2014 | 1.75p | 1.75p | 1.55p | 1.63p | 6000 |
30/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
27/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
26/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
25/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
24/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
23/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
20/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
19/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
18/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
17/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 3400 |
16/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
13/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
12/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
11/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 38286 |
10/06/2014 | 1.88p | 1.88p | 1.75p | 1.75p | 11900 |
09/06/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 70000 |
06/06/2014 | 2.25p | 2.25p | 1.55p | 1.88p | 428739 |
05/06/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 94111 |
04/06/2014 | 2.25p | 2.50p | 2.24p | 2.25p | 110000 |
03/06/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
02/06/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 1450 |
30/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 67927 |
29/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
28/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 20650 |
27/05/2014 | 2.38p | 2.38p | 2.25p | 2.25p | 57500 |
23/05/2014 | 2.38p | 2.38p | 2.30p | 2.38p | 34803 |
22/05/2014 | 2.38p | 2.38p | 2.34p | 2.38p | 0 |
21/05/2014 | 2.38p | 2.38p | 2.34p | 2.38p | 5000 |
20/05/2014 | 2.50p | 2.50p | 2.30p | 2.38p | 35000 |
19/05/2014 | 2.50p | 2.53p | 2.25p | 2.50p | 0 |
16/05/2014 | 2.50p | 2.53p | 2.25p | 2.50p | 320000 |
15/05/2014 | 2.50p | 2.50p | 2.25p | 2.50p | 250 |
14/05/2014 | 2.75p | 2.75p | 2.50p | 2.50p | 2400 |
13/05/2014 | 2.75p | 2.84p | 2.75p | 2.75p | 10000 |
12/05/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 46600 |
09/05/2014 | 2.50p | 3.50p | 2.38p | 2.75p | 476728 |
08/05/2014 | 2.25p | 2.49p | 2.25p | 2.38p | 202963 |
07/05/2014 | 2.25p | 2.32p | 2.25p | 2.25p | 17095 |
06/05/2014 | 2.25p | 2.32p | 2.05p | 2.25p | 0 |
02/05/2014 | 2.25p | 2.32p | 2.05p | 2.25p | 126029 |
01/05/2014 | 1.88p | 2.35p | 1.75p | 2.25p | 339053 |
30/04/2014 | 2.00p | 2.00p | 1.75p | 1.88p | 211992 |
29/04/2014 | 2.00p | 2.00p | 2.00p | 2.00p | 4750 |
28/04/2014 | 2.00p | 2.25p | 1.75p | 2.00p | 0 |
25/04/2014 | 2.25p | 2.25p | 1.75p | 2.00p | 68700 |
24/04/2014 | 2.25p | 2.38p | 2.00p | 2.25p | 0 |
23/04/2014 | 2.25p | 2.38p | 2.00p | 2.25p | 6550 |
22/04/2014 | 2.38p | 2.50p | 2.25p | 2.38p | 10499 |
17/04/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 28944 |
16/04/2014 | 2.63p | 2.63p | 2.30p | 2.38p | 44000 |
15/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 20000 |
14/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 10900 |
11/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 21250 |
10/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 16100 |
09/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
08/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 7500 |
07/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 41532 |
04/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 18250 |
03/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
02/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 4200 |
01/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
31/03/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 3096 |
28/03/2014 | 2.63p | 2.63p | 2.30p | 2.63p | 0 |
27/03/2014 | 2.63p | 2.63p | 2.30p | 2.63p | 47836 |
26/03/2014 | 2.75p | 2.75p | 2.55p | 2.63p | 1650 |
25/03/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
24/03/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
21/03/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 250 |
20/03/2014 | 2.88p | 2.88p | 2.50p | 2.75p | 17500 |
19/03/2014 | 2.88p | 2.88p | 2.77p | 2.88p | 500 |
18/03/2014 | 3.00p | 3.13p | 2.77p | 2.88p | 0 |
17/03/2014 | 3.00p | 3.13p | 2.77p | 3.00p | 0 |
14/03/2014 | 3.13p | 3.13p | 2.77p | 3.00p | 4450 |
13/03/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 829652 |
12/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
11/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 10000 |
10/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
07/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
06/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
05/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
04/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
03/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
28/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
*Close Price adjusted for both dividends and splits