Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/07/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 15298 |
21/07/2016 | 1.38p | 1.41p | 1.25p | 1.38p | 273300 |
20/07/2016 | 1.38p | 1.41p | 1.16p | 1.38p | 753078 |
19/07/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 1494576 |
18/07/2016 | 1.38p | 1.38p | 1.28p | 1.38p | 490034 |
15/07/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 81000 |
14/07/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
13/07/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 288710 |
12/07/2016 | 1.38p | 1.40p | 1.38p | 1.38p | 17570 |
11/07/2016 | 1.38p | 1.40p | 1.27p | 1.38p | 146807 |
08/07/2016 | 1.45p | 1.45p | 1.26p | 1.38p | 404400 |
07/07/2016 | 1.13p | 1.48p | 1.13p | 1.45p | 557945 |
06/07/2016 | 1.25p | 1.25p | 1.13p | 1.13p | 91604 |
05/07/2016 | 1.38p | 1.39p | 1.25p | 1.25p | 304543 |
04/07/2016 | 1.38p | 1.44p | 1.26p | 1.38p | 308452 |
01/07/2016 | 1.38p | 1.50p | 1.27p | 1.38p | 493452 |
30/06/2016 | 1.38p | 1.50p | 1.27p | 1.38p | 542091 |
29/06/2016 | 1.38p | 1.45p | 1.26p | 1.38p | 51071 |
28/06/2016 | 1.38p | 1.48p | 1.25p | 1.38p | 594033 |
27/06/2016 | 1.38p | 1.50p | 1.34p | 1.38p | 2072235 |
24/06/2016 | 1.13p | 1.50p | 1.00p | 1.38p | 839881 |
23/06/2016 | 1.33p | 1.44p | 1.26p | 1.33p | 668500 |
22/06/2016 | 1.20p | 1.44p | 1.20p | 1.33p | 134928 |
21/06/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 70922 |
20/06/2016 | 1.13p | 1.28p | 1.10p | 1.20p | 183293 |
17/06/2016 | 1.25p | 1.39p | 1.08p | 1.13p | 336530 |
16/06/2016 | 1.25p | 1.40p | 1.06p | 1.25p | 172185 |
15/06/2016 | 1.13p | 1.40p | 1.06p | 1.25p | 727932 |
14/06/2016 | 1.25p | 1.25p | 1.06p | 1.13p | 817500 |
13/06/2016 | 1.38p | 1.38p | 1.25p | 1.25p | 245740 |
10/06/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 69437 |
09/06/2016 | 1.38p | 1.40p | 1.28p | 1.38p | 175000 |
08/06/2016 | 1.38p | 1.38p | 1.28p | 1.38p | 41138 |
07/06/2016 | 1.38p | 1.43p | 1.25p | 1.38p | 279765 |
06/06/2016 | 1.38p | 1.49p | 1.27p | 1.38p | 592481 |
03/06/2016 | 1.33p | 1.49p | 1.33p | 1.38p | 1943003 |
02/06/2016 | 1.33p | 1.49p | 1.27p | 1.33p | 883839 |
01/06/2016 | 1.33p | 1.49p | 1.33p | 1.33p | 1394284 |
31/05/2016 | 1.38p | 1.49p | 1.28p | 1.33p | 2624984 |
27/05/2016 | 1.38p | 1.49p | 1.28p | 1.38p | 7285158 |
26/05/2016 | 1.13p | 1.49p | 1.13p | 1.38p | 37796008 |
25/05/2016 | 1.38p | 1.50p | 1.28p | 1.38p | 200526 |
24/05/2016 | 1.45p | 1.45p | 1.38p | 1.38p | 170000 |
23/05/2016 | 1.55p | 1.55p | 1.40p | 1.45p | 714809 |
20/05/2016 | 1.58p | 1.58p | 1.50p | 1.55p | 200060 |
19/05/2016 | 1.58p | 1.58p | 1.55p | 1.58p | 64193 |
18/05/2016 | 1.58p | 1.58p | 1.50p | 1.58p | 299879 |
17/05/2016 | 1.58p | 1.62p | 1.50p | 1.58p | 277618 |
16/05/2016 | 1.58p | 1.63p | 1.58p | 1.58p | 152761 |
13/05/2016 | 1.63p | 1.63p | 1.55p | 1.58p | 53364 |
12/05/2016 | 1.63p | 1.63p | 1.53p | 1.63p | 116856 |
11/05/2016 | 1.63p | 1.65p | 1.63p | 1.63p | 180000 |
10/05/2016 | 1.63p | 1.65p | 1.53p | 1.63p | 37582 |
09/05/2016 | 1.63p | 1.75p | 1.52p | 1.63p | 279529 |
06/05/2016 | 1.63p | 1.69p | 1.52p | 1.63p | 86857 |
05/05/2016 | 1.63p | 1.70p | 1.52p | 1.63p | 39296 |
04/05/2016 | 1.75p | 1.75p | 1.51p | 1.63p | 402599 |
03/05/2016 | 1.75p | 1.91p | 1.52p | 1.75p | 490651 |
29/04/2016 | 1.63p | 1.90p | 1.60p | 1.75p | 243377 |
28/04/2016 | 1.63p | 1.74p | 1.59p | 1.63p | 127058 |
27/04/2016 | 1.63p | 1.74p | 1.63p | 1.63p | 5000 |
26/04/2016 | 1.78p | 1.78p | 1.58p | 1.63p | 258575 |
25/04/2016 | 1.78p | 1.90p | 1.75p | 1.78p | 117706 |
22/04/2016 | 1.78p | 1.78p | 1.78p | 1.78p | 8300 |
21/04/2016 | 1.85p | 1.85p | 1.75p | 1.78p | 305735 |
20/04/2016 | 2.13p | 2.13p | 1.80p | 1.85p | 1261788 |
19/04/2016 | 2.18p | 2.25p | 2.00p | 2.13p | 722083 |
18/04/2016 | 2.30p | 2.34p | 2.18p | 2.18p | 342652 |
15/04/2016 | 2.05p | 2.35p | 2.03p | 2.30p | 873070 |
14/04/2016 | 2.23p | 2.35p | 2.05p | 2.05p | 2874958 |
13/04/2016 | 1.93p | 2.25p | 1.93p | 2.18p | 369798 |
12/04/2016 | 1.93p | 2.00p | 1.89p | 1.93p | 1259904 |
11/04/2016 | 1.75p | 1.98p | 1.75p | 1.93p | 1261873 |
08/04/2016 | 1.63p | 1.92p | 1.61p | 1.75p | 1199960 |
07/04/2016 | 1.63p | 1.70p | 1.52p | 1.63p | 53388 |
06/04/2016 | 1.55p | 1.75p | 1.50p | 1.63p | 523311 |
05/04/2016 | 1.63p | 1.63p | 1.50p | 1.55p | 252528 |
04/04/2016 | 1.55p | 1.75p | 1.53p | 1.63p | 412623 |
01/04/2016 | 1.58p | 1.75p | 1.50p | 1.55p | 843607 |
31/03/2016 | 1.75p | 1.89p | 1.58p | 1.58p | 276373 |
30/03/2016 | 1.63p | 1.95p | 1.59p | 1.75p | 1247983 |
29/03/2016 | 2.08p | 2.08p | 1.53p | 1.63p | 1309397 |
24/03/2016 | 2.35p | 2.36p | 2.00p | 2.08p | 1464350 |
23/03/2016 | 2.00p | 2.45p | 2.00p | 2.35p | 1925782 |
22/03/2016 | 2.08p | 2.08p | 1.78p | 2.00p | 802426 |
21/03/2016 | 2.25p | 2.65p | 1.90p | 2.08p | 3342757 |
18/03/2016 | 1.60p | 2.50p | 1.55p | 2.43p | 4011099 |
17/03/2016 | 1.45p | 1.84p | 1.45p | 1.60p | 1185885 |
16/03/2016 | 1.45p | 1.45p | 1.42p | 1.45p | 83253 |
15/03/2016 | 1.38p | 1.50p | 1.38p | 1.45p | 358000 |
14/03/2016 | 1.40p | 1.50p | 1.35p | 1.38p | 1589702 |
11/03/2016 | 1.35p | 1.70p | 1.35p | 1.40p | 1117999 |
10/03/2016 | 1.23p | 1.35p | 1.04p | 1.35p | 2306997 |
09/03/2016 | 1.23p | 1.23p | 1.18p | 1.23p | 32111 |
08/03/2016 | 1.15p | 1.40p | 1.13p | 1.23p | 629540 |
07/03/2016 | 1.18p | 1.20p | 1.10p | 1.15p | 1046414 |
04/03/2016 | 1.08p | 1.18p | 1.07p | 1.18p | 642684 |
03/03/2016 | 1.10p | 1.25p | 1.08p | 1.08p | 229800 |
02/03/2016 | 1.20p | 1.20p | 1.07p | 1.10p | 121002 |
01/03/2016 | 1.15p | 1.25p | 1.06p | 1.13p | 357138 |
29/02/2016 | 1.00p | 1.15p | 1.00p | 1.15p | 990423 |
26/02/2016 | 1.08p | 1.14p | 0.99p | 1.00p | 1681105 |
25/02/2016 | 1.13p | 1.14p | 0.92p | 1.08p | 3661072 |
24/02/2016 | 1.25p | 1.25p | 1.01p | 1.13p | 1278642 |
23/02/2016 | 1.30p | 1.32p | 1.20p | 1.25p | 727610 |
22/02/2016 | 1.30p | 1.32p | 1.30p | 1.30p | 95000 |
19/02/2016 | 1.38p | 1.44p | 1.22p | 1.30p | 1018270 |
18/02/2016 | 1.08p | 1.69p | 1.08p | 1.38p | 2989147 |
17/02/2016 | 1.15p | 1.25p | 0.96p | 1.08p | 1081968 |
16/02/2016 | 1.33p | 1.34p | 0.94p | 1.15p | 1286599 |
15/02/2016 | 1.38p | 1.38p | 1.19p | 1.33p | 267576 |
12/02/2016 | 1.28p | 1.48p | 1.28p | 1.38p | 241867 |
11/02/2016 | 1.35p | 1.35p | 1.26p | 1.28p | 170733 |
10/02/2016 | 1.43p | 1.43p | 1.28p | 1.35p | 1000655 |
09/02/2016 | 1.45p | 1.45p | 1.35p | 1.43p | 222536 |
08/02/2016 | 1.63p | 1.63p | 1.40p | 1.45p | 362708 |
05/02/2016 | 1.63p | 1.63p | 1.48p | 1.63p | 282375 |
04/02/2016 | 1.63p | 1.70p | 1.53p | 1.63p | 48871 |
03/02/2016 | 1.65p | 1.68p | 1.53p | 1.63p | 137298 |
02/02/2016 | 1.60p | 1.70p | 1.51p | 1.65p | 409093 |
01/02/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
29/01/2016 | 1.55p | 1.70p | 1.40p | 1.60p | 836908 |
28/01/2016 | 1.53p | 1.55p | 1.42p | 1.48p | 171514 |
27/01/2016 | 1.48p | 1.70p | 1.40p | 1.53p | 882573 |
26/01/2016 | 1.43p | 1.70p | 1.42p | 1.48p | 570530 |
25/01/2016 | 1.58p | 1.64p | 1.34p | 1.53p | 613067 |
22/01/2016 | 1.63p | 1.64p | 1.50p | 1.58p | 124935 |
21/01/2016 | 1.63p | 1.63p | 1.53p | 1.63p | 6951 |
20/01/2016 | 1.75p | 1.75p | 1.57p | 1.63p | 178365 |
19/01/2016 | 1.88p | 1.88p | 1.75p | 1.75p | 236123 |
18/01/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 646177 |
15/01/2016 | 1.88p | 1.95p | 1.78p | 1.88p | 59198 |
14/01/2016 | 1.93p | 1.93p | 1.78p | 1.88p | 97458 |
13/01/2016 | 1.93p | 1.93p | 1.88p | 1.93p | 11000 |
12/01/2016 | 1.88p | 1.93p | 1.88p | 1.93p | 544447 |
11/01/2016 | 1.88p | 2.00p | 1.88p | 1.88p | 8835 |
08/01/2016 | 1.88p | 2.01p | 1.85p | 1.88p | 511082 |
07/01/2016 | 1.88p | 1.88p | 1.82p | 1.88p | 20000 |
06/01/2016 | 2.00p | 2.00p | 1.90p | 2.00p | 18000 |
05/01/2016 | 1.90p | 2.00p | 1.82p | 2.00p | 382522 |
04/01/2016 | 2.08p | 2.11p | 1.90p | 1.90p | 305474 |
31/12/2015 | 2.08p | 2.20p | 2.05p | 2.08p | 993785 |
30/12/2015 | 1.68p | 1.93p | 1.68p | 1.93p | 1336631 |
29/12/2015 | 1.68p | 1.74p | 1.60p | 1.68p | 182300 |
24/12/2015 | 1.60p | 1.70p | 1.60p | 1.68p | 189593 |
23/12/2015 | 1.60p | 1.75p | 1.51p | 1.60p | 103184 |
22/12/2015 | 1.60p | 1.67p | 1.60p | 1.60p | 30000 |
21/12/2015 | 1.60p | 1.75p | 1.51p | 1.60p | 1404180 |
18/12/2015 | 1.60p | 1.60p | 1.50p | 1.60p | 519252 |
17/12/2015 | 1.60p | 1.75p | 1.60p | 1.60p | 100000 |
16/12/2015 | 1.60p | 1.60p | 1.50p | 1.60p | 193502 |
15/12/2015 | 1.25p | 1.60p | 1.25p | 1.60p | 2826318 |
14/12/2015 | 1.38p | 1.38p | 1.20p | 1.25p | 1139153 |
11/12/2015 | 1.63p | 1.63p | 1.40p | 1.55p | 88451 |
10/12/2015 | 1.63p | 1.63p | 1.53p | 1.63p | 170645 |
09/12/2015 | 1.55p | 1.63p | 1.50p | 1.63p | 411951 |
08/12/2015 | 1.63p | 1.65p | 1.50p | 1.55p | 414444 |
07/12/2015 | 1.75p | 1.85p | 1.55p | 1.63p | 651248 |
04/12/2015 | 1.88p | 1.95p | 1.70p | 1.75p | 858129 |
03/12/2015 | 1.73p | 1.75p | 1.67p | 1.70p | 320000 |
02/12/2015 | 1.65p | 1.75p | 1.63p | 1.73p | 687464 |
01/12/2015 | 1.78p | 1.78p | 1.65p | 1.65p | 244011 |
30/11/2015 | 1.88p | 1.88p | 1.75p | 1.80p | 170450 |
27/11/2015 | 1.88p | 1.89p | 1.80p | 1.88p | 200073 |
26/11/2015 | 1.88p | 1.90p | 1.85p | 1.88p | 262646 |
25/11/2015 | 1.88p | 1.90p | 1.85p | 1.88p | 47548 |
24/11/2015 | 1.95p | 2.00p | 1.88p | 1.88p | 1084242 |
23/11/2015 | 1.95p | 2.10p | 1.92p | 1.95p | 571049 |
20/11/2015 | 1.93p | 1.98p | 1.93p | 1.95p | 250757 |
19/11/2015 | 1.88p | 1.93p | 1.85p | 1.93p | 185000 |
18/11/2015 | 1.88p | 2.10p | 1.86p | 1.88p | 239456 |
17/11/2015 | 1.95p | 1.99p | 1.85p | 1.88p | 792987 |
16/11/2015 | 2.20p | 2.20p | 1.80p | 1.95p | 1640971 |
13/11/2015 | 2.20p | 2.20p | 2.15p | 2.20p | 163121 |
12/11/2015 | 2.33p | 2.33p | 2.19p | 2.20p | 4024 |
11/11/2015 | 2.33p | 2.33p | 2.15p | 2.33p | 6641 |
10/11/2015 | 2.33p | 2.33p | 2.25p | 2.33p | 0 |
09/11/2015 | 2.33p | 2.33p | 2.10p | 2.33p | 199959 |
06/11/2015 | 2.20p | 2.33p | 2.15p | 2.33p | 544791 |
05/11/2015 | 2.20p | 2.20p | 2.18p | 2.20p | 215245 |
04/11/2015 | 2.33p | 2.33p | 2.10p | 2.20p | 302333 |
03/11/2015 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
02/11/2015 | 2.33p | 2.33p | 2.15p | 2.33p | 803128 |
30/10/2015 | 2.20p | 2.20p | 2.18p | 2.20p | 0 |
29/10/2015 | 2.20p | 2.40p | 2.18p | 2.18p | 393240 |
28/10/2015 | 2.35p | 2.50p | 2.19p | 2.20p | 921002 |
27/10/2015 | 2.35p | 2.37p | 2.25p | 2.35p | 87334 |
26/10/2015 | 2.20p | 2.38p | 2.20p | 2.35p | 448687 |
23/10/2015 | 2.23p | 2.25p | 2.19p | 2.20p | 65027 |
22/10/2015 | 2.20p | 2.25p | 2.18p | 2.23p | 144027 |
21/10/2015 | 2.38p | 2.38p | 2.18p | 2.20p | 542299 |
20/10/2015 | 2.40p | 2.40p | 2.25p | 2.38p | 63904 |
19/10/2015 | 2.35p | 2.43p | 2.23p | 2.40p | 2367529 |
16/10/2015 | 2.20p | 2.49p | 2.20p | 2.35p | 3472122 |
15/10/2015 | 2.15p | 2.25p | 2.15p | 2.20p | 911265 |
14/10/2015 | 2.10p | 2.26p | 2.10p | 2.15p | 2302427 |
13/10/2015 | 2.18p | 2.50p | 2.10p | 2.10p | 5540191 |
12/10/2015 | 2.30p | 2.49p | 2.13p | 2.18p | 1785491 |
09/10/2015 | 2.10p | 2.20p | 2.06p | 2.08p | 2431529 |
08/10/2015 | 2.25p | 2.26p | 2.07p | 2.10p | 5835640 |
*Close Price adjusted for both dividends and splits