Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2014 | 0.30p | 0.35p | 0.28p | 0.30p | 0 |
05/12/2014 | 0.30p | 0.30p | 0.29p | 0.30p | 6608 |
04/12/2014 | 0.30p | 0.30p | 0.25p | 0.30p | 49000 |
03/12/2014 | 0.30p | 0.30p | 0.30p | 0.30p | 0 |
02/12/2014 | 0.33p | 0.33p | 0.20p | 0.30p | 385966 |
01/12/2014 | 0.35p | 0.35p | 0.20p | 0.33p | 1250000 |
28/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
27/11/2014 | 0.35p | 0.35p | 0.33p | 0.35p | 40000 |
26/11/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 150000 |
25/11/2014 | 0.35p | 0.40p | 0.33p | 0.35p | 4500 |
24/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
21/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
20/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
19/11/2014 | 0.35p | 0.35p | 0.25p | 0.35p | 843489 |
18/11/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 116168 |
17/11/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 3555 |
14/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
13/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
12/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
11/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
10/11/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 4654 |
07/11/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 7000 |
06/11/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 24652 |
05/11/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 35000 |
04/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
03/11/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
31/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
30/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
29/10/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 2487 |
28/10/2014 | 0.35p | 0.35p | 0.25p | 0.35p | 130000 |
27/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
24/10/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 40000 |
23/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
22/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
21/10/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 100 |
20/10/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 60342 |
17/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
16/10/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 200770 |
15/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
14/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
13/10/2014 | 0.35p | 0.35p | 0.25p | 0.35p | 100000 |
10/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
09/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
08/10/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 3312 |
07/10/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
06/10/2014 | 0.33p | 0.38p | 0.20p | 0.35p | 1440951 |
03/10/2014 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
02/10/2014 | 0.33p | 0.33p | 0.25p | 0.33p | 129168 |
01/10/2014 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
30/09/2014 | 0.35p | 0.35p | 0.20p | 0.33p | 224628 |
29/09/2014 | 0.35p | 0.40p | 0.20p | 0.35p | 1978180 |
26/09/2014 | 0.35p | 0.35p | 0.26p | 0.35p | 150000 |
25/09/2014 | 0.35p | 0.35p | 0.30p | 0.35p | 135000 |
24/09/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
23/09/2014 | 0.35p | 0.35p | 0.28p | 0.35p | 1423580 |
22/09/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
19/09/2014 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
18/09/2014 | 0.38p | 0.38p | 0.35p | 0.35p | 250000 |
17/09/2014 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
16/09/2014 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
15/09/2014 | 0.38p | 0.38p | 0.35p | 0.38p | 2000 |
12/09/2014 | 0.38p | 0.38p | 0.35p | 0.38p | 336842 |
11/09/2014 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
10/09/2014 | 0.38p | 0.38p | 0.36p | 0.38p | 620000 |
09/09/2014 | 0.45p | 0.45p | 0.36p | 0.38p | 714492 |
08/09/2014 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
05/09/2014 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
04/09/2014 | 0.45p | 0.45p | 0.41p | 0.45p | 4422 |
03/09/2014 | 0.45p | 0.54p | 0.36p | 0.45p | 6700 |
02/09/2014 | 0.45p | 0.45p | 0.36p | 0.45p | 188519 |
01/09/2014 | 0.38p | 0.50p | 0.38p | 0.45p | 312285 |
29/08/2014 | 0.45p | 0.45p | 0.36p | 0.38p | 980000 |
28/08/2014 | 0.45p | 0.45p | 0.42p | 0.45p | 20487 |
27/08/2014 | 0.45p | 0.45p | 0.45p | 0.45p | 0 |
26/08/2014 | 0.45p | 0.45p | 0.36p | 0.45p | 107500 |
22/08/2014 | 0.40p | 0.50p | 0.40p | 0.40p | 0 |
21/08/2014 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
20/08/2014 | 0.40p | 0.42p | 0.36p | 0.40p | 80000 |
19/08/2014 | 0.45p | 0.45p | 0.40p | 0.40p | 0 |
18/08/2014 | 0.40p | 0.40p | 0.36p | 0.40p | 872807 |
15/08/2014 | 0.40p | 0.40p | 0.36p | 0.40p | 10 |
14/08/2014 | 0.40p | 0.40p | 0.37p | 0.40p | 100285 |
13/08/2014 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
12/08/2014 | 0.40p | 0.40p | 0.35p | 0.40p | 430000 |
11/08/2014 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
08/08/2014 | 0.45p | 0.45p | 0.36p | 0.40p | 291500 |
07/08/2014 | 0.40p | 0.40p | 0.35p | 0.40p | 90762 |
06/08/2014 | 0.43p | 0.43p | 0.40p | 0.40p | 320155 |
05/08/2014 | 0.45p | 0.45p | 0.40p | 0.43p | 64941 |
04/08/2014 | 0.45p | 0.48p | 0.40p | 0.45p | 0 |
01/08/2014 | 0.45p | 0.48p | 0.40p | 0.45p | 0 |
31/07/2014 | 0.45p | 0.48p | 0.40p | 0.45p | 0 |
30/07/2014 | 0.48p | 0.48p | 0.40p | 0.45p | 84237 |
29/07/2014 | 0.48p | 0.49p | 0.48p | 0.48p | 80000 |
28/07/2014 | 0.48p | 0.48p | 0.39p | 0.48p | 228000 |
25/07/2014 | 0.48p | 0.48p | 0.41p | 0.48p | 0 |
24/07/2014 | 0.48p | 0.48p | 0.41p | 0.48p | 0 |
23/07/2014 | 0.48p | 0.48p | 0.41p | 0.48p | 450 |
22/07/2014 | 0.48p | 0.48p | 0.42p | 0.48p | 40000 |
21/07/2014 | 0.50p | 0.50p | 0.41p | 0.48p | 55000 |
18/07/2014 | 0.50p | 0.50p | 0.45p | 0.50p | 60000 |
17/07/2014 | 0.50p | 0.58p | 0.49p | 0.50p | 0 |
16/07/2014 | 0.50p | 0.55p | 0.49p | 0.50p | 405613 |
15/07/2014 | 0.53p | 0.53p | 0.46p | 0.50p | 160 |
14/07/2014 | 0.53p | 0.53p | 0.45p | 0.53p | 0 |
11/07/2014 | 0.53p | 0.53p | 0.45p | 0.53p | 72000 |
10/07/2014 | 0.53p | 0.53p | 0.49p | 0.53p | 0 |
09/07/2014 | 0.53p | 0.53p | 0.49p | 0.53p | 24000 |
08/07/2014 | 0.53p | 0.53p | 0.45p | 0.53p | 2000 |
07/07/2014 | 0.53p | 0.53p | 0.46p | 0.53p | 21 |
04/07/2014 | 0.53p | 0.53p | 0.43p | 0.53p | 327432 |
03/07/2014 | 0.53p | 0.53p | 0.40p | 0.53p | 3491205 |
02/07/2014 | 0.53p | 0.58p | 0.45p | 0.53p | 124000 |
01/07/2014 | 0.53p | 0.58p | 0.52p | 0.53p | 0 |
30/06/2014 | 0.53p | 0.58p | 0.52p | 0.53p | 40000 |
27/06/2014 | 0.53p | 0.53p | 0.42p | 0.53p | 125000 |
26/06/2014 | 0.53p | 0.58p | 0.45p | 0.53p | 0 |
25/06/2014 | 0.53p | 0.58p | 0.45p | 0.53p | 0 |
24/06/2014 | 0.53p | 0.53p | 0.45p | 0.53p | 60000 |
23/06/2014 | 0.48p | 0.53p | 0.48p | 0.53p | 0 |
20/06/2014 | 0.48p | 0.53p | 0.48p | 0.48p | 0 |
19/06/2014 | 0.48p | 0.53p | 0.48p | 0.48p | 178154 |
18/06/2014 | 0.48p | 0.52p | 0.48p | 0.48p | 30000 |
17/06/2014 | 0.48p | 0.48p | 0.41p | 0.48p | 6 |
16/06/2014 | 0.48p | 0.55p | 0.41p | 0.48p | 102195 |
13/06/2014 | 0.53p | 0.54p | 0.46p | 0.48p | 407062 |
12/06/2014 | 0.53p | 0.65p | 0.50p | 0.53p | 2936 |
11/06/2014 | 0.55p | 0.57p | 0.50p | 0.53p | 850000 |
10/06/2014 | 0.55p | 0.58p | 0.50p | 0.55p | 0 |
09/06/2014 | 0.58p | 0.58p | 0.50p | 0.55p | 355258 |
06/06/2014 | 0.58p | 0.65p | 0.55p | 0.58p | 0 |
05/06/2014 | 0.58p | 0.58p | 0.55p | 0.58p | 84559 |
04/06/2014 | 0.65p | 0.65p | 0.54p | 0.58p | 95466 |
03/06/2014 | 0.60p | 0.65p | 0.58p | 0.60p | 0 |
02/06/2014 | 0.60p | 0.60p | 0.60p | 0.60p | 70000 |
30/05/2014 | 0.68p | 0.68p | 0.54p | 0.60p | 1345451 |
29/05/2014 | 0.68p | 0.68p | 0.61p | 0.68p | 106767 |
28/05/2014 | 0.68p | 0.75p | 0.68p | 0.68p | 142956 |
27/05/2014 | 0.68p | 0.68p | 0.56p | 0.68p | 168090 |
23/05/2014 | 0.80p | 0.80p | 0.65p | 0.68p | 162578 |
22/05/2014 | 0.78p | 0.80p | 0.67p | 0.80p | 263168 |
21/05/2014 | 0.80p | 0.85p | 0.71p | 0.78p | 1126685 |
20/05/2014 | 0.68p | 0.80p | 0.68p | 0.80p | 126662 |
19/05/2014 | 0.65p | 0.75p | 0.63p | 0.68p | 136470 |
16/05/2014 | 0.85p | 0.90p | 0.65p | 0.65p | 850963 |
15/05/2014 | 0.85p | 1.00p | 0.85p | 0.85p | 2224900 |
14/05/2014 | 0.93p | 1.00p | 0.85p | 0.85p | 2318242 |
13/05/2014 | 0.95p | 1.00p | 0.93p | 0.93p | 7096052 |
12/05/2014 | 0.95p | 1.08p | 0.95p | 1.05p | 5006439 |
09/05/2014 | 0.95p | 1.08p | 0.90p | 1.05p | 50000 |
08/05/2014 | 0.93p | 0.95p | 0.93p | 0.95p | 6001773 |
07/05/2014 | 0.93p | 0.95p | 0.90p | 0.93p | 976007 |
06/05/2014 | 0.95p | 0.95p | 0.80p | 0.93p | 220000 |
02/05/2014 | 0.95p | 0.95p | 0.90p | 0.95p | 22817 |
01/05/2014 | 0.95p | 1.00p | 0.81p | 0.95p | 7320000 |
30/04/2014 | 1.10p | 1.15p | 0.88p | 0.95p | 250109 |
29/04/2014 | 1.10p | 1.30p | 1.00p | 1.10p | 0 |
28/04/2014 | 1.10p | 1.30p | 1.00p | 1.10p | 0 |
25/04/2014 | 1.15p | 1.30p | 1.00p | 1.10p | 1340000 |
24/04/2014 | 1.15p | 1.30p | 1.15p | 1.15p | 0 |
23/04/2014 | 1.15p | 1.30p | 1.15p | 1.15p | 1153846 |
22/04/2014 | 1.15p | 1.30p | 1.15p | 1.15p | 1649390 |
17/04/2014 | 1.15p | 1.15p | 1.00p | 1.15p | 39768 |
16/04/2014 | 1.08p | 1.15p | 1.00p | 1.15p | 66816 |
15/04/2014 | 1.13p | 1.25p | 1.00p | 1.13p | 822923 |
14/04/2014 | 1.18p | 1.18p | 1.00p | 1.13p | 249107 |
11/04/2014 | 1.18p | 1.18p | 1.13p | 1.18p | 64941 |
10/04/2014 | 1.13p | 1.30p | 1.12p | 1.18p | 174007 |
09/04/2014 | 1.50p | 1.50p | 1.07p | 1.13p | 1610004 |
08/04/2014 | 1.13p | 1.61p | 1.13p | 1.50p | 3948544 |
07/04/2014 | 1.13p | 1.20p | 1.05p | 1.13p | 5691595 |
04/04/2014 | 1.05p | 1.19p | 1.00p | 1.13p | 7146332 |
03/04/2014 | 0.95p | 1.10p | 0.90p | 1.00p | 1991794 |
02/04/2014 | 0.95p | 1.00p | 0.95p | 0.95p | 4374316 |
01/04/2014 | 0.95p | 1.00p | 0.66p | 0.95p | 0 |
31/03/2014 | 0.95p | 1.00p | 0.66p | 0.95p | 4169455 |
28/03/2014 | 0.88p | 1.00p | 0.86p | 0.95p | 0 |
27/03/2014 | 0.93p | 1.00p | 0.86p | 0.95p | 8425559 |
26/03/2014 | 0.93p | 1.03p | 0.86p | 0.93p | 5546136 |
25/03/2014 | 0.88p | 0.93p | 0.88p | 0.93p | 254054 |
24/03/2014 | 0.95p | 0.95p | 0.85p | 0.88p | 249762 |
21/03/2014 | 0.95p | 1.00p | 0.88p | 0.95p | 0 |
20/03/2014 | 0.95p | 1.00p | 0.88p | 0.95p | 0 |
19/03/2014 | 0.95p | 1.00p | 0.88p | 0.95p | 0 |
18/03/2014 | 0.88p | 1.00p | 0.88p | 0.95p | 612887 |
17/03/2014 | 0.95p | 0.95p | 0.85p | 0.90p | 5329 |
14/03/2014 | 1.00p | 1.00p | 0.91p | 0.95p | 240000 |
13/03/2014 | 1.00p | 1.02p | 1.00p | 1.00p | 241475 |
12/03/2014 | 1.00p | 1.02p | 1.00p | 1.00p | 0 |
11/03/2014 | 1.00p | 1.02p | 1.00p | 1.00p | 0 |
10/03/2014 | 1.00p | 1.02p | 1.00p | 1.00p | 19527 |
07/03/2014 | 1.00p | 1.08p | 1.00p | 1.00p | 0 |
06/03/2014 | 1.08p | 1.08p | 1.00p | 1.00p | 81876 |
05/03/2014 | 1.05p | 1.09p | 1.05p | 1.08p | 85454 |
04/03/2014 | 1.10p | 1.10p | 1.05p | 1.05p | 52935 |
03/03/2014 | 1.10p | 1.14p | 1.05p | 1.10p | 46366 |
28/02/2014 | 1.10p | 1.10p | 1.05p | 1.10p | 101750 |
27/02/2014 | 1.13p | 1.13p | 1.03p | 1.10p | 350000 |
26/02/2014 | 1.15p | 1.15p | 1.05p | 1.13p | 150099 |
25/02/2014 | 1.15p | 1.20p | 1.05p | 1.15p | 0 |
*Close Price adjusted for both dividends and splits