Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/08/2016 | 4.50p | 5.10p | 4.50p | 4.50p | 23529 |
09/08/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
08/08/2016 | 4.50p | 5.10p | 4.50p | 4.50p | 14472 |
05/08/2016 | 4.50p | 5.10p | 4.50p | 4.50p | 941 |
04/08/2016 | 4.50p | 4.50p | 3.93p | 4.50p | 667 |
03/08/2016 | 4.50p | 5.10p | 3.90p | 4.50p | 1046 |
02/08/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
01/08/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
29/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
28/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
27/07/2016 | 4.50p | 4.50p | 3.90p | 4.50p | 8000 |
26/07/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 33333 |
25/07/2016 | 4.50p | 4.80p | 3.90p | 4.50p | 7745 |
22/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
21/07/2016 | 4.13p | 4.50p | 4.13p | 4.50p | 115575 |
20/07/2016 | 4.13p | 4.13p | 3.30p | 4.13p | 122924 |
19/07/2016 | 4.50p | 4.50p | 4.13p | 4.13p | 22076 |
18/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
15/07/2016 | 4.50p | 4.73p | 3.75p | 4.50p | 26347 |
14/07/2016 | 4.50p | 4.50p | 4.13p | 4.50p | 0 |
13/07/2016 | 4.13p | 4.13p | 3.86p | 4.13p | 74359 |
12/07/2016 | 4.13p | 4.13p | 3.86p | 4.13p | 13449 |
11/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
08/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
07/07/2016 | 4.13p | 4.13p | 3.83p | 4.13p | 24292 |
06/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
05/07/2016 | 4.13p | 4.13p | 3.45p | 4.13p | 122250 |
04/07/2016 | 4.13p | 4.16p | 3.66p | 4.13p | 253517 |
01/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
30/06/2016 | 4.13p | 4.20p | 3.80p | 4.13p | 7601 |
29/06/2016 | 3.53p | 4.38p | 3.53p | 4.13p | 220345 |
28/06/2016 | 3.53p | 4.20p | 3.53p | 3.53p | 41172 |
27/06/2016 | 4.13p | 4.13p | 3.53p | 3.53p | 4314 |
24/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
23/06/2016 | 4.88p | 4.88p | 3.90p | 4.13p | 208442 |
22/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
21/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
20/06/2016 | 4.88p | 5.01p | 4.88p | 4.88p | 3003 |
17/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
16/06/2016 | 4.88p | 5.01p | 4.88p | 4.88p | 1333 |
15/06/2016 | 4.88p | 5.25p | 4.88p | 4.88p | 46667 |
14/06/2016 | 4.88p | 4.88p | 4.65p | 4.88p | 633 |
13/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
10/06/2016 | 5.25p | 5.63p | 4.58p | 4.88p | 36777 |
09/06/2016 | 5.63p | 5.67p | 4.58p | 5.25p | 27593 |
08/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
07/06/2016 | 5.63p | 5.70p | 5.63p | 5.63p | 842 |
06/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
03/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
02/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
01/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
31/05/2016 | 5.63p | 5.63p | 5.26p | 5.63p | 1333 |
27/05/2016 | 5.63p | 5.67p | 5.63p | 5.63p | 6667 |
26/05/2016 | 5.63p | 5.67p | 5.63p | 5.63p | 3333 |
25/05/2016 | 5.63p | 5.67p | 5.63p | 5.63p | 3333 |
24/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
23/05/2016 | 5.63p | 5.63p | 5.26p | 5.63p | 1000 |
20/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
19/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
18/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
17/05/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 1333 |
16/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
13/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
12/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
11/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
10/05/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 8815 |
09/05/2016 | 5.63p | 6.00p | 5.63p | 5.63p | 0 |
06/05/2016 | 6.38p | 6.38p | 5.63p | 5.63p | 14170 |
05/05/2016 | 6.38p | 6.38p | 6.00p | 6.38p | 6534 |
04/05/2016 | 6.75p | 6.75p | 6.02p | 6.38p | 332 |
03/05/2016 | 6.75p | 6.75p | 6.00p | 6.75p | 10154 |
29/04/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
28/04/2016 | 6.75p | 6.75p | 6.00p | 6.75p | 667 |
27/04/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
26/04/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
25/04/2016 | 7.50p | 7.50p | 6.75p | 6.75p | 20114 |
22/04/2016 | 7.50p | 7.95p | 7.50p | 7.50p | 17333 |
21/04/2016 | 6.00p | 7.50p | 5.33p | 7.50p | 38865 |
20/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
19/04/2016 | 6.00p | 6.00p | 5.63p | 6.00p | 0 |
18/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
15/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
14/04/2016 | 6.00p | 6.00p | 5.91p | 6.00p | 1481 |
13/04/2016 | 5.63p | 6.00p | 5.25p | 6.00p | 9111 |
12/04/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 2321 |
11/04/2016 | 5.63p | 5.92p | 5.25p | 5.63p | 20667 |
08/04/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 1623 |
07/04/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 14192 |
06/04/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
05/04/2016 | 5.63p | 5.63p | 5.07p | 5.63p | 28075 |
04/04/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 6792 |
01/04/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 15412 |
31/03/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 7860 |
30/03/2016 | 6.00p | 6.00p | 5.25p | 5.63p | 10667 |
29/03/2016 | 6.00p | 6.00p | 5.27p | 6.00p | 22047 |
24/03/2016 | 6.00p | 6.00p | 5.48p | 6.00p | 32572 |
23/03/2016 | 6.38p | 6.38p | 6.00p | 6.00p | 6667 |
22/03/2016 | 6.38p | 6.38p | 6.15p | 6.38p | 245 |
21/03/2016 | 6.75p | 7.13p | 6.00p | 6.38p | 37714 |
18/03/2016 | 6.75p | 7.13p | 6.15p | 6.75p | 23516 |
17/03/2016 | 7.13p | 7.13p | 6.23p | 6.75p | 1772 |
16/03/2016 | 7.13p | 7.20p | 6.75p | 6.75p | 10785 |
15/03/2016 | 7.13p | 7.35p | 6.75p | 7.13p | 33340 |
14/03/2016 | 7.50p | 7.50p | 6.83p | 7.13p | 18821 |
11/03/2016 | 7.88p | 8.63p | 6.75p | 7.50p | 83581 |
10/03/2016 | 6.38p | 7.88p | 6.38p | 7.88p | 86485 |
09/03/2016 | 5.25p | 6.75p | 5.25p | 6.38p | 76162 |
08/03/2016 | 5.25p | 5.78p | 5.25p | 5.25p | 8880 |
07/03/2016 | 5.25p | 5.78p | 5.25p | 5.25p | 831 |
04/03/2016 | 5.25p | 5.55p | 5.25p | 5.25p | 30314 |
03/03/2016 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
02/03/2016 | 5.25p | 5.25p | 4.61p | 5.25p | 2222 |
01/03/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
29/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 1333 |
26/02/2016 | 5.25p | 5.48p | 5.25p | 5.25p | 500 |
25/02/2016 | 5.25p | 5.55p | 4.73p | 5.25p | 15605 |
24/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 82 |
23/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 3573 |
22/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 22331 |
19/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 1434 |
18/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
17/02/2016 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
16/02/2016 | 5.25p | 5.25p | 4.94p | 5.25p | 667 |
15/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
12/02/2016 | 5.25p | 5.25p | 4.74p | 5.25p | 6667 |
11/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
10/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
09/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
08/02/2016 | 6.00p | 6.64p | 5.25p | 5.25p | 14059 |
05/02/2016 | 5.25p | 6.00p | 5.25p | 6.00p | 17474 |
04/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
03/02/2016 | 5.25p | 5.89p | 4.88p | 5.25p | 5102 |
02/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
01/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
29/01/2016 | 5.25p | 5.89p | 5.25p | 5.25p | 1145 |
28/01/2016 | 5.25p | 5.89p | 5.25p | 5.25p | 333 |
27/01/2016 | 5.25p | 5.85p | 5.25p | 5.25p | 10864 |
26/01/2016 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
25/01/2016 | 5.25p | 5.63p | 4.88p | 5.25p | 27196 |
22/01/2016 | 5.25p | 5.85p | 4.76p | 5.25p | 33563 |
21/01/2016 | 5.25p | 5.55p | 5.25p | 5.25p | 18018 |
20/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
19/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 9429 |
18/01/2016 | 6.00p | 6.00p | 4.74p | 5.25p | 39621 |
15/01/2016 | 5.25p | 6.00p | 4.65p | 6.00p | 50163 |
14/01/2016 | 7.13p | 7.13p | 4.65p | 5.25p | 214902 |
13/01/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 8482 |
12/01/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 3123 |
11/01/2016 | 7.13p | 7.20p | 6.75p | 7.13p | 6198 |
08/01/2016 | 7.13p | 7.88p | 6.75p | 7.13p | 4000 |
07/01/2016 | 6.75p | 8.10p | 6.75p | 7.13p | 74297 |
06/01/2016 | 6.00p | 7.28p | 6.00p | 6.75p | 49259 |
05/01/2016 | 4.88p | 6.00p | 4.88p | 6.00p | 12767 |
04/01/2016 | 4.88p | 5.25p | 4.54p | 4.88p | 69796 |
31/12/2015 | 4.88p | 4.95p | 4.88p | 4.88p | 7648 |
30/12/2015 | 4.88p | 4.88p | 4.54p | 4.88p | 1333 |
29/12/2015 | 4.88p | 4.95p | 4.50p | 4.88p | 31236 |
24/12/2015 | 4.50p | 5.10p | 4.50p | 4.88p | 17321 |
23/12/2015 | 4.50p | 4.88p | 4.50p | 4.50p | 0 |
22/12/2015 | 4.50p | 4.88p | 3.98p | 4.50p | 25224 |
21/12/2015 | 4.50p | 4.88p | 3.98p | 4.50p | 5000 |
18/12/2015 | 3.75p | 4.65p | 3.75p | 4.50p | 79650 |
17/12/2015 | 3.00p | 4.20p | 3.00p | 3.75p | 67521 |
16/12/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
15/12/2015 | 3.00p | 3.00p | 2.63p | 3.00p | 1582 |
14/12/2015 | 3.00p | 3.64p | 3.00p | 3.00p | 11645 |
11/12/2015 | 2.63p | 3.60p | 2.63p | 3.00p | 48650 |
10/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
09/12/2015 | 2.63p | 2.63p | 2.55p | 2.63p | 10000 |
08/12/2015 | 3.75p | 3.75p | 2.63p | 2.63p | 142066 |
07/12/2015 | 3.75p | 3.75p | 3.38p | 3.75p | 0 |
04/12/2015 | 3.75p | 3.75p | 3.30p | 3.75p | 573 |
03/12/2015 | 3.75p | 4.26p | 3.00p | 3.75p | 8150 |
02/12/2015 | 3.75p | 4.28p | 3.75p | 3.75p | 1267 |
01/12/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
30/11/2015 | 3.75p | 4.50p | 3.18p | 3.75p | 31888 |
27/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
26/11/2015 | 3.75p | 4.05p | 3.18p | 3.75p | 4980 |
25/11/2015 | 3.75p | 4.05p | 3.75p | 3.75p | 1500 |
24/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
23/11/2015 | 3.75p | 4.05p | 3.75p | 3.75p | 3333 |
20/11/2015 | 3.75p | 4.05p | 3.75p | 3.75p | 15185 |
19/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/11/2015 | 3.75p | 3.75p | 3.17p | 3.75p | 90 |
17/11/2015 | 4.13p | 4.13p | 3.17p | 3.75p | 30161 |
16/11/2015 | 4.88p | 4.88p | 3.00p | 4.13p | 199122 |
13/11/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
12/11/2015 | 4.88p | 5.63p | 4.88p | 4.88p | 4667 |
11/11/2015 | 4.13p | 6.60p | 3.75p | 4.88p | 333077 |
10/11/2015 | 6.00p | 6.38p | 5.48p | 6.00p | 67 |
09/11/2015 | 6.00p | 6.00p | 5.25p | 6.00p | 12208 |
06/11/2015 | 6.00p | 6.33p | 6.00p | 6.00p | 2321 |
05/11/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
04/11/2015 | 6.00p | 6.38p | 5.25p | 6.00p | 47317 |
03/11/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
02/11/2015 | 5.63p | 6.38p | 5.63p | 6.00p | 1533 |
30/10/2015 | 6.00p | 6.00p | 5.55p | 6.00p | 1573 |
29/10/2015 | 6.00p | 6.38p | 6.00p | 6.00p | 0 |
28/10/2015 | 6.00p | 6.00p | 5.55p | 6.00p | 2275 |
27/10/2015 | 6.00p | 6.38p | 6.00p | 6.00p | 2275 |
*Close Price adjusted for both dividends and splits