Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/09/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 5500000 |
22/09/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 1000000 |
21/09/2015 | 0.21p | 0.21p | 0.18p | 0.19p | 897968 |
18/09/2015 | 0.21p | 0.21p | 0.18p | 0.21p | 9170618 |
17/09/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 48997 |
16/09/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
15/09/2015 | 0.21p | 0.21p | 0.18p | 0.21p | 791996 |
14/09/2015 | 0.21p | 0.21p | 0.18p | 0.21p | 227715 |
11/09/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 20000 |
10/09/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
09/09/2015 | 0.21p | 0.21p | 0.19p | 0.21p | 2219266 |
08/09/2015 | 0.21p | 0.21p | 0.19p | 0.21p | 1122208 |
07/09/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 553165 |
04/09/2015 | 0.21p | 0.21p | 0.20p | 0.21p | 844428 |
03/09/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
02/09/2015 | 0.22p | 0.22p | 0.20p | 0.21p | 1510273 |
01/09/2015 | 0.20p | 0.22p | 0.20p | 0.22p | 5593922 |
28/08/2015 | 0.20p | 0.20p | 0.19p | 0.20p | 1549238 |
27/08/2015 | 0.20p | 0.20p | 0.19p | 0.20p | 8434628 |
26/08/2015 | 0.21p | 0.21p | 0.19p | 0.20p | 9707417 |
25/08/2015 | 0.23p | 0.23p | 0.21p | 0.21p | 1702906 |
24/08/2015 | 0.23p | 0.23p | 0.22p | 0.23p | 219494 |
21/08/2015 | 0.21p | 0.26p | 0.21p | 0.23p | 29160718 |
20/08/2015 | 0.23p | 0.24p | 0.21p | 0.21p | 7108850 |
19/08/2015 | 0.21p | 0.26p | 0.21p | 0.23p | 9411913 |
18/08/2015 | 0.20p | 0.21p | 0.20p | 0.21p | 3285857 |
17/08/2015 | 0.20p | 0.22p | 0.19p | 0.20p | 1145598 |
14/08/2015 | 0.20p | 0.23p | 0.18p | 0.20p | 6030853 |
13/08/2015 | 0.19p | 0.22p | 0.19p | 0.20p | 9309664 |
12/08/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 10783363 |
11/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 1000000 |
10/08/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 1185440 |
07/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 1510000 |
06/08/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 1064492 |
05/08/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 2147241 |
04/08/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 3265922 |
03/08/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 58967 |
31/07/2015 | 0.19p | 0.20p | 0.18p | 0.19p | 2656623 |
30/07/2015 | 0.19p | 0.20p | 0.19p | 0.19p | 1075666 |
29/07/2015 | 0.18p | 0.20p | 0.18p | 0.19p | 6244601 |
28/07/2015 | 0.17p | 0.19p | 0.17p | 0.18p | 760989 |
27/07/2015 | 0.17p | 0.19p | 0.14p | 0.17p | 805084 |
24/07/2015 | 0.17p | 0.18p | 0.14p | 0.17p | 206141 |
23/07/2015 | 0.17p | 0.17p | 0.14p | 0.17p | 1422913 |
22/07/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
21/07/2015 | 0.17p | 0.17p | 0.17p | 0.17p | 0 |
20/07/2015 | 0.18p | 0.18p | 0.15p | 0.17p | 533360 |
17/07/2015 | 0.18p | 0.19p | 0.16p | 0.18p | 1088352 |
16/07/2015 | 0.18p | 0.19p | 0.18p | 0.18p | 50000 |
15/07/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 465136 |
14/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
13/07/2015 | 0.18p | 0.20p | 0.15p | 0.18p | 225000 |
10/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
09/07/2015 | 0.18p | 0.19p | 0.18p | 0.18p | 533360 |
08/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
07/07/2015 | 0.18p | 0.19p | 0.15p | 0.18p | 526990 |
06/07/2015 | 0.18p | 0.20p | 0.18p | 0.18p | 9600 |
03/07/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 1848881 |
02/07/2015 | 0.18p | 0.20p | 0.16p | 0.18p | 3043752 |
01/07/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
30/06/2015 | 0.23p | 0.23p | 0.16p | 0.18p | 1250000 |
29/06/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 373134 |
26/06/2015 | 0.23p | 0.25p | 0.20p | 0.23p | 6582834 |
25/06/2015 | 0.23p | 0.24p | 0.23p | 0.23p | 206141 |
24/06/2015 | 0.23p | 0.26p | 0.20p | 0.23p | 6084699 |
23/06/2015 | 0.23p | 0.26p | 0.23p | 0.23p | 2000000 |
22/06/2015 | 0.23p | 0.24p | 0.23p | 0.23p | 329168 |
19/06/2015 | 0.23p | 0.24p | 0.19p | 0.23p | 25500 |
18/06/2015 | 0.23p | 0.23p | 0.21p | 0.23p | 130000 |
17/06/2015 | 0.23p | 0.25p | 0.23p | 0.23p | 0 |
16/06/2015 | 0.23p | 0.25p | 0.21p | 0.23p | 1214043 |
15/06/2015 | 0.25p | 0.25p | 0.20p | 0.23p | 150005 |
12/06/2015 | 0.23p | 0.26p | 0.23p | 0.25p | 187501 |
11/06/2015 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
10/06/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
09/06/2015 | 0.21p | 0.23p | 0.21p | 0.23p | 0 |
08/06/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
05/06/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
04/06/2015 | 0.21p | 0.22p | 0.21p | 0.21p | 59090 |
03/06/2015 | 0.21p | 0.22p | 0.16p | 0.21p | 1489891 |
02/06/2015 | 0.21p | 0.21p | 0.17p | 0.21p | 231 |
01/06/2015 | 0.21p | 0.21p | 0.17p | 0.21p | 350 |
29/05/2015 | 0.22p | 0.22p | 0.19p | 0.21p | 525000 |
28/05/2015 | 0.22p | 0.22p | 0.19p | 0.22p | 43627 |
27/05/2015 | 0.22p | 0.22p | 0.19p | 0.22p | 297 |
26/05/2015 | 0.21p | 0.22p | 0.21p | 0.22p | 477927 |
22/05/2015 | 0.21p | 0.22p | 0.19p | 0.21p | 554431 |
21/05/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
20/05/2015 | 0.23p | 0.23p | 0.20p | 0.21p | 975463 |
19/05/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
18/05/2015 | 0.23p | 0.24p | 0.20p | 0.23p | 768462 |
15/05/2015 | 0.24p | 0.24p | 0.20p | 0.23p | 1522278 |
14/05/2015 | 0.22p | 0.25p | 0.21p | 0.24p | 1372752 |
13/05/2015 | 0.21p | 0.24p | 0.19p | 0.22p | 5460330 |
12/05/2015 | 0.21p | 0.23p | 0.19p | 0.21p | 474788 |
11/05/2015 | 0.18p | 0.24p | 0.18p | 0.21p | 7333005 |
08/05/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
07/05/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 500000 |
06/05/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
05/05/2015 | 0.19p | 0.19p | 0.15p | 0.18p | 11717584 |
01/05/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 1600000 |
30/04/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
29/04/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 2350000 |
28/04/2015 | 0.19p | 0.20p | 0.15p | 0.19p | 9561945 |
27/04/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 505000 |
24/04/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 616779 |
23/04/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
22/04/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 207625 |
21/04/2015 | 0.19p | 0.19p | 0.17p | 0.19p | 3125000 |
20/04/2015 | 0.20p | 0.20p | 0.17p | 0.19p | 728000 |
17/04/2015 | 0.20p | 0.20p | 0.17p | 0.20p | 1360326 |
16/04/2015 | 0.21p | 0.21p | 0.17p | 0.20p | 1755238 |
15/04/2015 | 0.17p | 0.17p | 0.16p | 0.17p | 84641 |
14/04/2015 | 0.17p | 0.17p | 0.15p | 0.17p | 1821475 |
13/04/2015 | 0.16p | 0.17p | 0.15p | 0.17p | 1422678 |
10/04/2015 | 0.17p | 0.17p | 0.15p | 0.16p | 5208912 |
09/04/2015 | 0.17p | 0.17p | 0.15p | 0.17p | 4667902 |
08/04/2015 | 0.18p | 0.18p | 0.17p | 0.17p | 276392 |
07/04/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 5894206 |
02/04/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 4439092 |
01/04/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 717855 |
31/03/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
30/03/2015 | 0.16p | 0.19p | 0.16p | 0.18p | 14836601 |
27/03/2015 | 0.16p | 0.18p | 0.16p | 0.16p | 11291639 |
26/03/2015 | 0.16p | 0.16p | 0.15p | 0.16p | 378780 |
25/03/2015 | 0.16p | 0.23p | 0.16p | 0.16p | 0 |
24/03/2015 | 0.16p | 0.16p | 0.16p | 0.16p | 0 |
23/03/2015 | 0.18p | 0.18p | 0.15p | 0.16p | 1560064 |
20/03/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
19/03/2015 | 0.18p | 0.18p | 0.15p | 0.18p | 222111 |
18/03/2015 | 0.18p | 0.23p | 0.18p | 0.18p | 0 |
17/03/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 20000 |
16/03/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 30 |
13/03/2015 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
12/03/2015 | 0.18p | 0.18p | 0.16p | 0.18p | 200000 |
11/03/2015 | 0.19p | 0.19p | 0.18p | 0.18p | 220000 |
10/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
09/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
06/03/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 175000 |
05/03/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 2704006 |
04/03/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 100300 |
03/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 36759 |
02/03/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
27/02/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 1200000 |
26/02/2015 | 0.19p | 0.19p | 0.19p | 0.19p | 0 |
25/02/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 3587865 |
24/02/2015 | 0.19p | 0.20p | 0.17p | 0.19p | 1680502 |
23/02/2015 | 0.19p | 0.19p | 0.18p | 0.19p | 100011 |
20/02/2015 | 0.19p | 0.20p | 0.15p | 0.19p | 18662326 |
19/02/2015 | 0.17p | 0.19p | 0.16p | 0.19p | 2730697 |
18/02/2015 | 0.19p | 0.19p | 0.14p | 0.17p | 26200876 |
17/02/2015 | 0.20p | 0.20p | 0.17p | 0.19p | 22075 |
16/02/2015 | 0.20p | 0.20p | 0.17p | 0.20p | 168250 |
13/02/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
12/02/2015 | 0.21p | 0.21p | 0.17p | 0.21p | 351892 |
11/02/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
10/02/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
09/02/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 21430 |
06/02/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 100000 |
05/02/2015 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
04/02/2015 | 0.20p | 0.22p | 0.20p | 0.21p | 510000 |
03/02/2015 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
02/02/2015 | 0.20p | 0.20p | 0.18p | 0.20p | 130 |
30/01/2015 | 0.22p | 0.22p | 0.18p | 0.20p | 251452 |
29/01/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
28/01/2015 | 0.23p | 0.25p | 0.23p | 0.23p | 0 |
27/01/2015 | 0.23p | 0.23p | 0.18p | 0.23p | 320000 |
26/01/2015 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
23/01/2015 | 0.23p | 0.25p | 0.20p | 0.23p | 518224 |
22/01/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 289232 |
21/01/2015 | 0.23p | 0.23p | 0.20p | 0.23p | 75000 |
20/01/2015 | 0.24p | 0.24p | 0.20p | 0.23p | 210000 |
19/01/2015 | 0.24p | 0.24p | 0.20p | 0.24p | 4157 |
16/01/2015 | 0.24p | 0.24p | 0.21p | 0.24p | 402000 |
15/01/2015 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
14/01/2015 | 0.24p | 0.24p | 0.21p | 0.24p | 29513 |
13/01/2015 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
12/01/2015 | 0.24p | 0.24p | 0.20p | 0.24p | 9690 |
09/01/2015 | 0.24p | 0.24p | 0.24p | 0.24p | 52254 |
08/01/2015 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
07/01/2015 | 0.24p | 0.25p | 0.20p | 0.24p | 39901 |
06/01/2015 | 0.22p | 0.25p | 0.21p | 0.24p | 144569 |
05/01/2015 | 0.20p | 0.22p | 0.20p | 0.22p | 188004 |
02/01/2015 | 0.20p | 0.21p | 0.20p | 0.20p | 200000 |
31/12/2014 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
30/12/2014 | 0.20p | 0.20p | 0.20p | 0.20p | 0 |
29/12/2014 | 0.21p | 0.21p | 0.18p | 0.20p | 212253 |
24/12/2014 | 0.25p | 0.25p | 0.21p | 0.21p | 0 |
23/12/2014 | 0.21p | 0.23p | 0.21p | 0.21p | 53573 |
22/12/2014 | 0.21p | 0.21p | 0.20p | 0.21p | 270681 |
19/12/2014 | 0.21p | 0.23p | 0.19p | 0.21p | 614317 |
18/12/2014 | 0.25p | 0.25p | 0.20p | 0.21p | 354000 |
17/12/2014 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
16/12/2014 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
15/12/2014 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
12/12/2014 | 0.29p | 0.29p | 0.20p | 0.25p | 718520 |
11/12/2014 | 0.30p | 0.30p | 0.22p | 0.29p | 312874 |
10/12/2014 | 0.30p | 0.30p | 0.25p | 0.30p | 18018 |
09/12/2014 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
08/12/2014 | 0.30p | 0.35p | 0.28p | 0.30p | 0 |
*Close Price adjusted for both dividends and splits