Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/02/2014 | 0.63p | 0.67p | 0.62p | 0.65p | 340000 |
07/02/2014 | 0.63p | 0.65p | 0.63p | 0.63p | 186046 |
06/02/2014 | 0.65p | 0.65p | 0.62p | 0.63p | 130293 |
05/02/2014 | 0.65p | 0.69p | 0.65p | 0.65p | 406949 |
04/02/2014 | 0.65p | 0.65p | 0.60p | 0.65p | 75000 |
03/02/2014 | 0.65p | 0.65p | 0.60p | 0.65p | 16719 |
31/01/2014 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
30/01/2014 | 0.65p | 0.68p | 0.65p | 0.65p | 0 |
29/01/2014 | 0.68p | 0.68p | 0.65p | 0.65p | 269496 |
28/01/2014 | 0.78p | 0.78p | 0.65p | 0.68p | 489002 |
27/01/2014 | 0.78p | 0.78p | 0.70p | 0.78p | 140816 |
24/01/2014 | 0.78p | 0.78p | 0.75p | 0.78p | 21476 |
23/01/2014 | 0.78p | 0.78p | 0.65p | 0.78p | 296427 |
22/01/2014 | 0.78p | 0.79p | 0.71p | 0.78p | 569912 |
21/01/2014 | 0.78p | 0.78p | 0.70p | 0.78p | 707111 |
20/01/2014 | 0.65p | 0.81p | 0.65p | 0.78p | 1485241 |
17/01/2014 | 0.65p | 0.65p | 0.63p | 0.65p | 30000 |
16/01/2014 | 0.65p | 0.70p | 0.65p | 0.65p | 247410 |
15/01/2014 | 0.65p | 0.70p | 0.63p | 0.65p | 145000 |
14/01/2014 | 0.68p | 0.69p | 0.60p | 0.65p | 1641295 |
13/01/2014 | 0.68p | 0.68p | 0.60p | 0.68p | 197274 |
10/01/2014 | 0.63p | 0.71p | 0.57p | 0.68p | 1917922 |
09/01/2014 | 0.68p | 0.69p | 0.60p | 0.63p | 125724 |
08/01/2014 | 0.75p | 0.75p | 0.61p | 0.68p | 800000 |
07/01/2014 | 0.75p | 0.81p | 0.65p | 0.75p | 229135 |
06/01/2014 | 0.75p | 0.82p | 0.65p | 0.75p | 166805 |
03/01/2014 | 0.78p | 0.82p | 0.70p | 0.75p | 383900 |
02/01/2014 | 0.75p | 0.83p | 0.66p | 0.78p | 1256204 |
31/12/2013 | 0.75p | 0.75p | 0.65p | 0.75p | 0 |
30/12/2013 | 0.65p | 0.75p | 0.65p | 0.75p | 2006542 |
27/12/2013 | 0.65p | 0.67p | 0.61p | 0.65p | 128881 |
24/12/2013 | 0.65p | 0.66p | 0.64p | 0.65p | 0 |
23/12/2013 | 0.65p | 0.66p | 0.64p | 0.65p | 179900 |
20/12/2013 | 0.65p | 0.73p | 0.59p | 0.65p | 0 |
19/12/2013 | 0.73p | 0.73p | 0.59p | 0.65p | 1028938 |
18/12/2013 | 0.70p | 0.73p | 0.67p | 0.73p | 629703 |
17/12/2013 | 0.70p | 0.73p | 0.61p | 0.73p | 1192805 |
16/12/2013 | 0.70p | 0.72p | 0.70p | 0.70p | 0 |
13/12/2013 | 0.70p | 0.72p | 0.70p | 0.70p | 24218 |
12/12/2013 | 0.70p | 0.70p | 0.63p | 0.70p | 350000 |
11/12/2013 | 0.70p | 0.78p | 0.67p | 0.78p | 0 |
10/12/2013 | 0.70p | 0.72p | 0.67p | 0.70p | 43500 |
09/12/2013 | 0.80p | 0.80p | 0.65p | 0.70p | 550000 |
06/12/2013 | 0.80p | 0.80p | 0.70p | 0.78p | 100000 |
05/12/2013 | 0.80p | 0.80p | 0.70p | 0.80p | 341577 |
04/12/2013 | 0.75p | 0.80p | 0.70p | 0.80p | 797900 |
03/12/2013 | 0.75p | 0.79p | 0.75p | 0.75p | 189321 |
02/12/2013 | 0.73p | 0.80p | 0.73p | 0.75p | 849817 |
29/11/2013 | 0.73p | 0.74p | 0.66p | 0.73p | 34000 |
28/11/2013 | 0.70p | 0.74p | 0.67p | 0.73p | 378000 |
27/11/2013 | 0.65p | 0.77p | 0.65p | 0.73p | 966634 |
26/11/2013 | 0.65p | 0.65p | 0.64p | 0.65p | 1175440 |
25/11/2013 | 0.65p | 0.65p | 0.58p | 0.65p | 300000 |
22/11/2013 | 0.63p | 0.65p | 0.61p | 0.65p | 130881 |
21/11/2013 | 0.65p | 0.65p | 0.65p | 0.65p | 307692 |
20/11/2013 | 0.65p | 0.65p | 0.60p | 0.65p | 268991 |
19/11/2013 | 0.65p | 0.65p | 0.62p | 0.65p | 150000 |
18/11/2013 | 0.60p | 0.68p | 0.60p | 0.65p | 1112906 |
15/11/2013 | 0.60p | 0.62p | 0.60p | 0.60p | 80000 |
14/11/2013 | 0.60p | 0.60p | 0.58p | 0.60p | 275000 |
13/11/2013 | 0.63p | 0.65p | 0.59p | 0.60p | 1585084 |
12/11/2013 | 0.63p | 0.63p | 0.59p | 0.63p | 16198 |
11/11/2013 | 0.63p | 0.63p | 0.63p | 0.63p | 60476 |
08/11/2013 | 0.63p | 0.63p | 0.63p | 0.63p | 76995 |
07/11/2013 | 0.63p | 0.63p | 0.55p | 0.63p | 1020187 |
06/11/2013 | 0.68p | 0.68p | 0.56p | 0.63p | 1219006 |
05/11/2013 | 0.68p | 0.68p | 0.60p | 0.68p | 457986 |
04/11/2013 | 0.68p | 0.68p | 0.61p | 0.68p | 75761 |
01/11/2013 | 0.68p | 0.68p | 0.62p | 0.68p | 0 |
31/10/2013 | 0.68p | 0.68p | 0.62p | 0.68p | 120000 |
30/10/2013 | 0.68p | 0.73p | 0.62p | 0.68p | 46425 |
29/10/2013 | 0.68p | 0.73p | 0.62p | 0.68p | 0 |
28/10/2013 | 0.73p | 0.73p | 0.62p | 0.68p | 256000 |
25/10/2013 | 0.73p | 0.80p | 0.65p | 0.73p | 0 |
24/10/2013 | 0.75p | 0.80p | 0.65p | 0.73p | 928840 |
23/10/2013 | 0.63p | 0.83p | 0.63p | 0.75p | 1407301 |
22/10/2013 | 0.63p | 0.63p | 0.62p | 0.63p | 507168 |
21/10/2013 | 0.63p | 0.64p | 0.60p | 0.63p | 1343750 |
18/10/2013 | 0.63p | 0.63p | 0.60p | 0.63p | 0 |
17/10/2013 | 0.63p | 0.63p | 0.60p | 0.63p | 200000 |
16/10/2013 | 0.63p | 0.63p | 0.55p | 0.63p | 554233 |
15/10/2013 | 0.65p | 0.65p | 0.60p | 0.63p | 217000 |
14/10/2013 | 0.68p | 0.68p | 0.61p | 0.65p | 172995 |
11/10/2013 | 0.68p | 0.68p | 0.61p | 0.68p | 50000 |
10/10/2013 | 0.73p | 0.73p | 0.65p | 0.68p | 2002869 |
09/10/2013 | 0.65p | 0.78p | 0.65p | 0.78p | 1840512 |
08/10/2013 | 0.65p | 0.65p | 0.61p | 0.65p | 0 |
07/10/2013 | 0.65p | 0.65p | 0.61p | 0.65p | 100000 |
04/10/2013 | 0.65p | 0.68p | 0.61p | 0.65p | 70000 |
03/10/2013 | 0.63p | 0.68p | 0.61p | 0.65p | 569334 |
02/10/2013 | 0.63p | 0.68p | 0.51p | 0.63p | 0 |
01/10/2013 | 0.63p | 0.68p | 0.51p | 0.63p | 0 |
30/09/2013 | 0.68p | 0.68p | 0.51p | 0.63p | 1980813 |
27/09/2013 | 0.70p | 0.70p | 0.61p | 0.68p | 325000 |
26/09/2013 | 0.70p | 0.70p | 0.65p | 0.70p | 147026 |
25/09/2013 | 0.70p | 0.78p | 0.65p | 0.70p | 0 |
24/09/2013 | 0.65p | 0.78p | 0.65p | 0.70p | 2178290 |
23/09/2013 | 0.70p | 0.70p | 0.60p | 0.65p | 528956 |
20/09/2013 | 0.70p | 0.70p | 0.60p | 0.70p | 230451 |
19/09/2013 | 0.73p | 0.73p | 0.60p | 0.70p | 1151792 |
18/09/2013 | 0.73p | 0.73p | 0.65p | 0.73p | 682012 |
17/09/2013 | 0.83p | 0.83p | 0.65p | 0.73p | 1409735 |
16/09/2013 | 0.83p | 0.83p | 0.70p | 0.83p | 212000 |
13/09/2013 | 0.83p | 0.83p | 0.72p | 0.83p | 307210 |
12/09/2013 | 0.70p | 0.83p | 0.68p | 0.83p | 1426196 |
11/09/2013 | 0.70p | 0.70p | 0.65p | 0.70p | 1568943 |
10/09/2013 | 0.75p | 0.75p | 0.62p | 0.70p | 3304214 |
09/09/2013 | 0.75p | 0.75p | 0.70p | 0.75p | 494910 |
06/09/2013 | 0.75p | 0.75p | 0.74p | 0.75p | 161800 |
05/09/2013 | 0.83p | 0.83p | 0.67p | 0.75p | 3858318 |
04/09/2013 | 0.88p | 0.88p | 0.80p | 0.83p | 225000 |
03/09/2013 | 0.88p | 0.88p | 0.80p | 0.88p | 150000 |
02/09/2013 | 0.88p | 0.99p | 0.80p | 0.88p | 0 |
30/08/2013 | 0.88p | 0.99p | 0.80p | 0.88p | 0 |
29/08/2013 | 0.88p | 0.99p | 0.80p | 0.88p | 0 |
28/08/2013 | 0.88p | 0.99p | 0.80p | 0.88p | 110458 |
27/08/2013 | 0.88p | 0.99p | 0.80p | 0.88p | 0 |
23/08/2013 | 0.98p | 0.99p | 0.80p | 0.88p | 917211 |
22/08/2013 | 0.98p | 0.99p | 0.92p | 0.98p | 345000 |
21/08/2013 | 1.00p | 1.05p | 0.90p | 0.98p | 1055370 |
20/08/2013 | 1.00p | 1.00p | 0.92p | 1.00p | 125000 |
19/08/2013 | 0.93p | 1.00p | 0.87p | 1.00p | 671064 |
16/08/2013 | 0.93p | 0.93p | 0.86p | 0.93p | 300000 |
15/08/2013 | 0.93p | 0.93p | 0.90p | 0.93p | 308251 |
14/08/2013 | 0.93p | 0.93p | 0.85p | 0.93p | 159745 |
13/08/2013 | 0.95p | 0.95p | 0.86p | 0.95p | 859549 |
12/08/2013 | 1.00p | 1.00p | 0.90p | 0.95p | 170000 |
09/08/2013 | 1.00p | 1.00p | 0.90p | 1.00p | 836292 |
08/08/2013 | 1.00p | 1.00p | 0.92p | 1.00p | 127000 |
07/08/2013 | 1.03p | 1.03p | 0.96p | 1.03p | 366555 |
06/08/2013 | 0.93p | 1.03p | 0.93p | 1.03p | 571942 |
05/08/2013 | 0.88p | 0.95p | 0.88p | 0.90p | 846810 |
02/08/2013 | 0.88p | 0.88p | 0.81p | 0.88p | 111350 |
01/08/2013 | 0.88p | 0.88p | 0.81p | 0.88p | 160000 |
31/07/2013 | 0.85p | 0.88p | 0.81p | 0.88p | 552000 |
30/07/2013 | 0.93p | 0.93p | 0.85p | 0.85p | 158129 |
29/07/2013 | 0.93p | 0.93p | 0.85p | 0.93p | 40000 |
26/07/2013 | 0.93p | 0.93p | 0.86p | 0.93p | 51900 |
25/07/2013 | 0.93p | 0.93p | 0.88p | 0.93p | 0 |
24/07/2013 | 0.90p | 0.93p | 0.88p | 0.93p | 298895 |
23/07/2013 | 0.85p | 0.90p | 0.80p | 0.90p | 827594 |
22/07/2013 | 0.85p | 0.90p | 0.82p | 0.85p | 0 |
19/07/2013 | 0.90p | 0.90p | 0.82p | 0.85p | 758000 |
18/07/2013 | 0.90p | 0.90p | 0.83p | 0.90p | 1139280 |
17/07/2013 | 0.90p | 0.90p | 0.88p | 0.90p | 140137 |
16/07/2013 | 0.95p | 0.95p | 0.90p | 0.90p | 205000 |
15/07/2013 | 0.95p | 0.95p | 0.92p | 0.95p | 90000 |
12/07/2013 | 0.93p | 0.95p | 0.92p | 0.95p | 675000 |
11/07/2013 | 0.93p | 0.93p | 0.92p | 0.93p | 31200 |
10/07/2013 | 0.93p | 0.95p | 0.90p | 0.93p | 34549 |
09/07/2013 | 0.95p | 0.95p | 0.90p | 0.90p | 326577 |
08/07/2013 | 1.00p | 1.00p | 0.95p | 0.95p | 1054326 |
05/07/2013 | 1.15p | 1.20p | 0.94p | 1.00p | 1800298 |
04/07/2013 | 1.03p | 1.25p | 1.03p | 1.15p | 1197120 |
03/07/2013 | 1.10p | 1.10p | 0.93p | 1.03p | 178768 |
02/07/2013 | 1.15p | 1.19p | 1.05p | 1.10p | 438540 |
01/07/2013 | 1.03p | 1.22p | 1.03p | 1.15p | 2306130 |
28/06/2013 | 0.93p | 1.08p | 0.93p | 1.08p | 273461 |
27/06/2013 | 1.00p | 1.00p | 0.90p | 0.93p | 200000 |
26/06/2013 | 1.03p | 1.03p | 0.96p | 1.00p | 320000 |
25/06/2013 | 1.05p | 1.05p | 0.97p | 1.03p | 320000 |
24/06/2013 | 1.03p | 1.10p | 1.02p | 1.05p | 839167 |
21/06/2013 | 1.05p | 1.05p | 0.95p | 1.03p | 4755873 |
20/06/2013 | 0.88p | 1.06p | 0.87p | 1.03p | 2627826 |
19/06/2013 | 0.95p | 0.95p | 0.86p | 0.88p | 1530000 |
18/06/2013 | 1.03p | 1.03p | 0.88p | 0.95p | 731500 |
17/06/2013 | 1.05p | 1.05p | 0.93p | 1.03p | 150000 |
14/06/2013 | 1.03p | 1.07p | 0.98p | 1.05p | 270756 |
13/06/2013 | 1.00p | 1.03p | 1.00p | 1.03p | 95260 |
12/06/2013 | 1.03p | 1.03p | 0.93p | 1.00p | 167093 |
11/06/2013 | 1.05p | 1.05p | 0.93p | 1.03p | 213192 |
10/06/2013 | 1.05p | 1.11p | 1.05p | 1.05p | 1210000 |
07/06/2013 | 1.05p | 1.08p | 0.99p | 1.05p | 1364887 |
06/06/2013 | 1.03p | 1.08p | 1.01p | 1.05p | 793212 |
05/06/2013 | 1.05p | 1.12p | 0.95p | 1.03p | 919816 |
04/06/2013 | 1.05p | 1.12p | 0.96p | 1.05p | 0 |
03/06/2013 | 1.03p | 1.12p | 0.96p | 1.05p | 910000 |
31/05/2013 | 0.95p | 1.11p | 0.90p | 1.03p | 1081448 |
30/05/2013 | 0.95p | 0.96p | 0.91p | 0.95p | 506951 |
29/05/2013 | 0.95p | 0.97p | 0.88p | 0.95p | 0 |
28/05/2013 | 0.88p | 0.97p | 0.88p | 0.95p | 1124627 |
24/05/2013 | 0.95p | 0.95p | 0.75p | 0.88p | 2436167 |
23/05/2013 | 0.95p | 0.96p | 0.90p | 0.95p | 784787 |
22/05/2013 | 1.00p | 1.00p | 0.91p | 0.95p | 1514835 |
21/05/2013 | 1.08p | 1.20p | 0.99p | 1.00p | 2072323 |
20/05/2013 | 0.93p | 1.10p | 0.93p | 1.08p | 936359 |
17/05/2013 | 0.93p | 0.94p | 0.90p | 0.93p | 761948 |
16/05/2013 | 0.88p | 0.95p | 0.84p | 0.93p | 638755 |
15/05/2013 | 0.88p | 0.88p | 0.80p | 0.88p | 967820 |
14/05/2013 | 0.83p | 0.88p | 0.75p | 0.88p | 888000 |
13/05/2013 | 0.88p | 0.88p | 0.80p | 0.83p | 203000 |
10/05/2013 | 0.88p | 0.88p | 0.76p | 0.88p | 140000 |
09/05/2013 | 0.88p | 0.88p | 0.80p | 0.88p | 750000 |
08/05/2013 | 0.90p | 0.90p | 0.82p | 0.88p | 659487 |
07/05/2013 | 0.90p | 0.90p | 0.85p | 0.90p | 100000 |
03/05/2013 | 0.90p | 0.94p | 0.85p | 0.90p | 1301303 |
02/05/2013 | 0.88p | 0.91p | 0.80p | 0.90p | 395000 |
01/05/2013 | 0.88p | 0.88p | 0.80p | 0.88p | 100000 |
30/04/2013 | 0.95p | 0.95p | 0.88p | 0.88p | 824001 |
29/04/2013 | 0.93p | 0.95p | 0.92p | 0.95p | 52000 |
*Close Price adjusted for both dividends and splits