Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/02/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 6939 |
19/02/2014 | 3.13p | 3.13p | 2.79p | 3.13p | 140700 |
18/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
17/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
14/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 73076 |
13/02/2014 | 3.13p | 3.31p | 3.00p | 3.13p | 76239 |
12/02/2014 | 3.00p | 3.00p | 2.78p | 3.00p | 0 |
11/02/2014 | 3.00p | 3.00p | 2.78p | 3.00p | 0 |
10/02/2014 | 3.00p | 3.00p | 2.78p | 3.00p | 550 |
07/02/2014 | 3.13p | 3.13p | 3.00p | 3.00p | 1200 |
06/02/2014 | 3.38p | 3.38p | 3.13p | 3.13p | 29000 |
05/02/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
04/02/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
03/02/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 500 |
31/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
30/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
29/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
28/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
27/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
24/01/2014 | 3.50p | 3.50p | 3.25p | 3.38p | 600 |
23/01/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 2496 |
22/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
21/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
20/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 8060 |
17/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
16/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 8450 |
15/01/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 0 |
14/01/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 0 |
13/01/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 15000 |
10/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 12676 |
09/01/2014 | 3.50p | 3.50p | 3.31p | 3.50p | 50 |
08/01/2014 | 3.50p | 3.50p | 3.41p | 3.50p | 0 |
07/01/2014 | 3.50p | 3.50p | 3.41p | 3.50p | 10000 |
06/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
03/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
02/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 25250 |
31/12/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 400 |
30/12/2013 | 3.63p | 3.63p | 3.25p | 3.50p | 13900 |
27/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 12400 |
24/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 3250 |
23/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
20/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
19/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
18/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 12550 |
17/12/2013 | 3.63p | 3.63p | 3.55p | 3.63p | 5000 |
16/12/2013 | 3.75p | 3.75p | 3.55p | 3.63p | 5000 |
13/12/2013 | 3.83p | 3.83p | 3.67p | 3.75p | 7200 |
12/12/2013 | 4.00p | 4.00p | 3.75p | 3.83p | 2000 |
11/12/2013 | 4.13p | 4.13p | 4.00p | 4.00p | 10000 |
10/12/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
09/12/2013 | 4.25p | 4.25p | 4.00p | 4.13p | 750 |
06/12/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 3700 |
05/12/2013 | 4.25p | 4.30p | 4.25p | 4.25p | 6600 |
04/12/2013 | 4.38p | 4.38p | 4.03p | 4.25p | 45425 |
03/12/2013 | 4.38p | 4.38p | 4.33p | 4.38p | 0 |
02/12/2013 | 4.38p | 4.38p | 4.33p | 4.38p | 0 |
29/11/2013 | 4.38p | 4.38p | 4.33p | 4.38p | 28768 |
28/11/2013 | 4.38p | 4.45p | 4.25p | 4.38p | 2542 |
27/11/2013 | 4.63p | 4.63p | 4.26p | 4.38p | 12500 |
26/11/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 1300 |
25/11/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 3174 |
22/11/2013 | 4.50p | 5.00p | 4.50p | 4.63p | 5000 |
21/11/2013 | 5.00p | 5.00p | 4.50p | 4.63p | 198050 |
20/11/2013 | 5.00p | 5.05p | 5.00p | 5.00p | 1000 |
19/11/2013 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
18/11/2013 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
15/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
14/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 8800 |
13/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 11400 |
12/11/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 0 |
11/11/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 25600 |
08/11/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
07/11/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 1253 |
06/11/2013 | 5.75p | 5.75p | 5.00p | 5.25p | 21545 |
05/11/2013 | 6.00p | 6.00p | 5.50p | 5.75p | 21300 |
04/11/2013 | 6.00p | 6.00p | 0.33p | 6.00p | 9989 |
01/11/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
31/10/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 27750 |
30/10/2013 | 6.50p | 6.75p | 6.02p | 6.50p | 0 |
29/10/2013 | 6.50p | 6.75p | 6.02p | 6.50p | 17907 |
28/10/2013 | 6.50p | 6.50p | 6.32p | 6.50p | 0 |
25/10/2013 | 6.50p | 6.50p | 6.32p | 6.50p | 29659 |
24/10/2013 | 6.50p | 6.50p | 6.44p | 6.50p | 541 |
23/10/2013 | 6.50p | 6.50p | 6.32p | 6.50p | 15165 |
22/10/2013 | 6.50p | 6.50p | 6.26p | 6.50p | 73087 |
21/10/2013 | 5.50p | 7.78p | 5.20p | 6.50p | 678357 |
18/10/2013 | 4.90p | 5.80p | 4.60p | 5.50p | 321181 |
17/10/2013 | 4.70p | 5.30p | 4.40p | 4.90p | 112851 |
16/10/2013 | 5.00p | 5.26p | 4.70p | 4.70p | 6000 |
15/10/2013 | 4.70p | 5.00p | 4.25p | 4.70p | 0 |
14/10/2013 | 4.50p | 5.00p | 4.25p | 4.70p | 45705 |
11/10/2013 | 4.50p | 4.50p | 4.27p | 4.50p | 6360 |
10/10/2013 | 4.50p | 4.50p | 4.25p | 4.50p | 324 |
09/10/2013 | 5.00p | 5.00p | 4.40p | 4.50p | 252050 |
08/10/2013 | 5.50p | 5.50p | 4.10p | 5.00p | 18921 |
07/10/2013 | 6.00p | 6.00p | 5.00p | 5.50p | 20644 |
04/10/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 0 |
03/10/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 4597 |
02/10/2013 | 6.00p | 6.04p | 5.00p | 6.00p | 0 |
01/10/2013 | 6.00p | 6.04p | 5.00p | 6.00p | 4566 |
30/09/2013 | 6.50p | 6.50p | 5.00p | 6.00p | 7133 |
27/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
26/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 2660 |
25/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 1500 |
24/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 7328 |
23/09/2013 | 6.50p | 6.50p | 6.00p | 6.50p | 3000 |
20/09/2013 | 7.00p | 7.00p | 6.00p | 6.50p | 3159 |
19/09/2013 | 7.00p | 7.00p | 6.14p | 7.00p | 0 |
18/09/2013 | 7.00p | 7.00p | 6.14p | 7.00p | 0 |
17/09/2013 | 7.00p | 7.00p | 6.14p | 7.00p | 7624 |
16/09/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 15741 |
13/09/2013 | 7.50p | 7.50p | 6.00p | 7.00p | 15851 |
12/09/2013 | 8.00p | 8.00p | 6.40p | 7.50p | 15420 |
11/09/2013 | 8.50p | 8.50p | 7.20p | 8.00p | 3513 |
10/09/2013 | 8.50p | 8.50p | 7.20p | 8.50p | 5527 |
09/09/2013 | 8.50p | 9.00p | 7.00p | 8.50p | 0 |
06/09/2013 | 8.50p | 8.50p | 7.00p | 8.50p | 100 |
05/09/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
04/09/2013 | 8.50p | 8.50p | 8.00p | 8.50p | 0 |
03/09/2013 | 8.00p | 8.50p | 8.00p | 8.50p | 12927 |
02/09/2013 | 8.50p | 9.00p | 7.26p | 8.00p | 45246 |
30/08/2013 | 8.50p | 8.50p | 7.15p | 8.50p | 31090 |
29/08/2013 | 8.50p | 9.00p | 6.20p | 8.50p | 55600 |
28/08/2013 | 8.50p | 8.50p | 7.66p | 8.50p | 13358 |
27/08/2013 | 8.50p | 8.50p | 7.50p | 8.50p | 30067 |
23/08/2013 | 8.50p | 9.60p | 8.04p | 8.50p | 11888 |
22/08/2013 | 9.00p | 9.80p | 7.50p | 8.50p | 32473 |
21/08/2013 | 7.50p | 10.00p | 5.00p | 9.00p | 124950 |
20/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
19/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
16/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
15/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
14/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
13/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
12/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
09/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
08/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
07/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
06/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
05/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
02/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
01/08/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
31/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
30/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
29/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
26/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
25/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
24/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
23/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
22/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
19/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
18/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
17/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
16/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
15/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
12/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
11/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
10/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
09/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
08/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
05/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
04/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
03/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
02/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
01/07/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
28/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
27/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
26/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
25/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
24/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
21/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
20/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
19/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
18/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
17/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
14/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
13/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
12/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
11/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
10/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
07/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
06/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
05/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
04/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
03/06/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
31/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
30/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
29/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
28/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
24/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
23/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
22/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
21/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
20/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
17/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
16/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
15/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
14/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
13/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
10/05/2013 | 37.50p | 37.60p | 37.50p | 37.50p | 0 |
*Close Price adjusted for both dividends and splits