Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2014 | 1.75p | 1.75p | 1.68p | 1.75p | 100000 |
16/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
15/12/2014 | 1.75p | 1.75p | 1.53p | 1.75p | 9000 |
12/12/2014 | 1.75p | 1.75p | 1.53p | 1.75p | 58888 |
11/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/12/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/12/2014 | 1.75p | 1.75p | 1.50p | 1.75p | 246718 |
08/12/2014 | 1.88p | 1.88p | 1.74p | 1.75p | 121537 |
05/12/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/12/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 100000 |
03/12/2014 | 1.88p | 1.88p | 1.83p | 1.88p | 55000 |
02/12/2014 | 2.25p | 2.25p | 1.75p | 1.88p | 428479 |
01/12/2014 | 2.25p | 2.44p | 2.00p | 2.25p | 300983 |
28/11/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
27/11/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 2000 |
26/11/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
25/11/2014 | 2.25p | 2.50p | 2.25p | 2.25p | 0 |
24/11/2014 | 2.25p | 2.44p | 2.25p | 2.25p | 227 |
21/11/2014 | 2.25p | 2.25p | 2.06p | 2.25p | 10000 |
20/11/2014 | 2.25p | 2.49p | 2.25p | 2.25p | 39507 |
19/11/2014 | 2.25p | 2.25p | 2.06p | 2.25p | 952 |
18/11/2014 | 2.25p | 2.25p | 2.17p | 2.25p | 52663 |
17/11/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
14/11/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
13/11/2014 | 2.38p | 2.38p | 2.16p | 2.25p | 26590 |
12/11/2014 | 2.25p | 2.42p | 2.25p | 2.38p | 50000 |
11/11/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
10/11/2014 | 2.25p | 2.42p | 2.25p | 2.25p | 5888 |
07/11/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
06/11/2014 | 2.25p | 2.25p | 2.16p | 2.25p | 400 |
05/11/2014 | 2.50p | 2.63p | 2.18p | 2.25p | 331263 |
04/11/2014 | 2.63p | 2.63p | 2.28p | 2.50p | 50000 |
03/11/2014 | 2.63p | 2.63p | 2.60p | 2.63p | 9538 |
31/10/2014 | 2.50p | 2.63p | 2.50p | 2.63p | 61164 |
30/10/2014 | 2.50p | 2.62p | 2.50p | 2.50p | 916 |
29/10/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
28/10/2014 | 2.50p | 2.50p | 2.26p | 2.50p | 5421 |
27/10/2014 | 2.50p | 2.50p | 2.26p | 2.50p | 9599 |
24/10/2014 | 2.50p | 2.62p | 2.50p | 2.50p | 26 |
23/10/2014 | 2.50p | 2.62p | 2.26p | 2.50p | 8070 |
22/10/2014 | 2.50p | 2.62p | 2.50p | 2.50p | 1833 |
21/10/2014 | 2.75p | 2.75p | 2.50p | 2.50p | 0 |
20/10/2014 | 2.50p | 2.50p | 2.38p | 2.50p | 0 |
17/10/2014 | 2.50p | 2.50p | 2.15p | 2.38p | 510611 |
16/10/2014 | 2.63p | 2.63p | 2.25p | 2.50p | 106252 |
15/10/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
14/10/2014 | 2.63p | 2.65p | 2.50p | 2.63p | 12538 |
13/10/2014 | 2.63p | 2.75p | 2.61p | 2.63p | 14035 |
10/10/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 33508 |
09/10/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 270000 |
08/10/2014 | 2.75p | 2.75p | 2.52p | 2.75p | 62344 |
07/10/2014 | 2.75p | 2.75p | 2.56p | 2.75p | 50000 |
06/10/2014 | 2.75p | 3.00p | 2.62p | 2.75p | 50000 |
03/10/2014 | 2.75p | 2.92p | 2.62p | 2.75p | 46168 |
02/10/2014 | 2.75p | 2.75p | 2.62p | 2.75p | 31578 |
01/10/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
30/09/2014 | 2.75p | 2.92p | 2.75p | 2.75p | 822 |
29/09/2014 | 2.75p | 3.00p | 2.61p | 2.75p | 14579 |
26/09/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 250000 |
25/09/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 85000 |
24/09/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 250000 |
23/09/2014 | 2.88p | 3.00p | 2.60p | 2.75p | 38046 |
22/09/2014 | 3.00p | 3.00p | 2.55p | 2.88p | 576188 |
19/09/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
18/09/2014 | 3.00p | 3.04p | 3.00p | 3.00p | 3554 |
17/09/2014 | 3.00p | 3.05p | 2.78p | 3.00p | 92313 |
16/09/2014 | 3.00p | 3.00p | 2.81p | 3.00p | 39958 |
15/09/2014 | 3.13p | 3.13p | 2.80p | 3.00p | 405000 |
12/09/2014 | 2.63p | 2.63p | 2.55p | 2.63p | 83000 |
11/09/2014 | 2.63p | 2.63p | 2.55p | 2.63p | 148625 |
10/09/2014 | 2.50p | 2.63p | 2.50p | 2.63p | 23500 |
09/09/2014 | 2.38p | 2.50p | 2.38p | 2.50p | 130000 |
08/09/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
05/09/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
04/09/2014 | 2.38p | 2.50p | 2.26p | 2.38p | 110000 |
03/09/2014 | 2.38p | 2.48p | 2.30p | 2.38p | 60958 |
02/09/2014 | 2.25p | 2.49p | 2.25p | 2.38p | 39621 |
01/09/2014 | 2.25p | 2.45p | 2.25p | 2.25p | 980 |
29/08/2014 | 2.25p | 2.25p | 2.15p | 2.25p | 31642 |
28/08/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
27/08/2014 | 2.25p | 2.40p | 2.25p | 2.25p | 46310 |
26/08/2014 | 2.13p | 2.35p | 1.90p | 2.25p | 74000 |
22/08/2014 | 2.13p | 2.25p | 1.90p | 2.13p | 7999 |
21/08/2014 | 2.00p | 2.20p | 2.00p | 2.13p | 102187 |
20/08/2014 | 2.00p | 2.15p | 2.00p | 2.00p | 61311 |
19/08/2014 | 2.13p | 2.24p | 1.85p | 2.00p | 55116 |
18/08/2014 | 2.25p | 2.25p | 2.00p | 2.13p | 83306 |
15/08/2014 | 2.25p | 2.25p | 2.05p | 2.25p | 33612 |
14/08/2014 | 2.13p | 2.25p | 2.05p | 2.25p | 15000 |
13/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
12/08/2014 | 2.13p | 2.20p | 2.05p | 2.13p | 23966 |
11/08/2014 | 2.13p | 2.17p | 2.13p | 2.13p | 6395 |
08/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
07/08/2014 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
06/08/2014 | 2.13p | 2.13p | 2.05p | 2.13p | 0 |
05/08/2014 | 2.13p | 2.13p | 2.05p | 2.13p | 38426 |
04/08/2014 | 2.25p | 2.25p | 2.06p | 2.13p | 71000 |
01/08/2014 | 2.25p | 2.25p | 2.11p | 2.25p | 10000 |
31/07/2014 | 2.25p | 2.35p | 2.11p | 2.25p | 90000 |
30/07/2014 | 2.25p | 2.45p | 2.25p | 2.25p | 501066 |
29/07/2014 | 2.25p | 2.25p | 2.05p | 2.25p | 53669 |
28/07/2014 | 2.00p | 2.25p | 2.00p | 2.25p | 80774 |
25/07/2014 | 2.00p | 2.00p | 2.00p | 2.00p | 90750 |
24/07/2014 | 2.13p | 2.16p | 2.01p | 2.13p | 85266 |
23/07/2014 | 2.13p | 2.18p | 2.13p | 2.13p | 254 |
22/07/2014 | 2.13p | 2.18p | 2.00p | 2.13p | 2865 |
21/07/2014 | 2.25p | 2.25p | 2.00p | 2.13p | 102118 |
18/07/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 27965 |
17/07/2014 | 2.38p | 2.50p | 2.00p | 2.25p | 61200 |
16/07/2014 | 2.38p | 2.70p | 2.00p | 2.38p | 62000 |
15/07/2014 | 2.38p | 2.38p | 2.04p | 2.38p | 45919 |
14/07/2014 | 2.13p | 2.38p | 2.13p | 2.38p | 129066 |
11/07/2014 | 2.25p | 2.25p | 1.86p | 2.13p | 245769 |
10/07/2014 | 2.38p | 2.50p | 2.05p | 2.25p | 485213 |
09/07/2014 | 2.63p | 2.66p | 2.38p | 2.38p | 83136 |
08/07/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 56140 |
07/07/2014 | 2.63p | 2.74p | 2.63p | 2.63p | 8207 |
04/07/2014 | 2.63p | 3.00p | 2.55p | 2.63p | 0 |
03/07/2014 | 2.63p | 3.00p | 2.55p | 2.63p | 0 |
02/07/2014 | 2.63p | 3.00p | 2.55p | 2.63p | 0 |
01/07/2014 | 2.63p | 2.75p | 2.55p | 2.63p | 59890 |
30/06/2014 | 2.75p | 3.00p | 2.50p | 2.63p | 150740 |
27/06/2014 | 2.75p | 2.75p | 2.56p | 2.75p | 0 |
26/06/2014 | 2.63p | 2.75p | 2.56p | 2.75p | 250665 |
25/06/2014 | 2.63p | 3.00p | 2.57p | 2.63p | 109113 |
24/06/2014 | 2.75p | 2.75p | 2.62p | 2.63p | 44199 |
23/06/2014 | 2.63p | 2.75p | 2.63p | 2.75p | 60634 |
20/06/2014 | 2.88p | 3.00p | 2.63p | 2.63p | 264349 |
19/06/2014 | 2.88p | 2.88p | 2.78p | 2.88p | 14415 |
18/06/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 60000 |
17/06/2014 | 3.13p | 3.13p | 3.01p | 3.13p | 137011 |
16/06/2014 | 3.13p | 3.20p | 3.08p | 3.13p | 45000 |
13/06/2014 | 3.13p | 3.20p | 3.08p | 3.13p | 66016 |
12/06/2014 | 3.25p | 3.50p | 3.08p | 3.13p | 64016 |
11/06/2014 | 3.38p | 3.38p | 3.08p | 3.25p | 58827 |
10/06/2014 | 3.00p | 3.48p | 2.86p | 3.38p | 500785 |
09/06/2014 | 3.25p | 3.25p | 2.86p | 3.00p | 153858 |
06/06/2014 | 3.25p | 3.50p | 3.10p | 3.25p | 33068 |
05/06/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 25172 |
04/06/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
03/06/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
02/06/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 0 |
30/05/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 717 |
29/05/2014 | 3.25p | 3.50p | 3.10p | 3.25p | 0 |
28/05/2014 | 3.25p | 3.50p | 3.10p | 3.25p | 0 |
27/05/2014 | 3.13p | 3.38p | 3.10p | 3.25p | 39091 |
23/05/2014 | 3.13p | 3.25p | 3.10p | 3.13p | 3195 |
22/05/2014 | 3.13p | 3.25p | 3.10p | 3.13p | 217095 |
21/05/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 434485 |
20/05/2014 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
19/05/2014 | 3.25p | 3.25p | 3.05p | 3.13p | 89851 |
16/05/2014 | 3.50p | 3.50p | 3.25p | 3.25p | 206212 |
15/05/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 68973 |
14/05/2014 | 3.50p | 3.50p | 3.44p | 3.50p | 4636 |
13/05/2014 | 3.38p | 3.50p | 3.25p | 3.50p | 185222 |
12/05/2014 | 3.38p | 3.75p | 3.38p | 3.75p | 43478 |
09/05/2014 | 3.38p | 3.75p | 3.30p | 3.75p | 0 |
08/05/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
07/05/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 28750 |
06/05/2014 | 3.38p | 3.88p | 3.30p | 3.38p | 0 |
02/05/2014 | 3.38p | 3.88p | 3.30p | 3.38p | 0 |
01/05/2014 | 3.50p | 3.88p | 3.30p | 3.38p | 0 |
30/04/2014 | 3.88p | 3.88p | 3.30p | 3.50p | 107302 |
29/04/2014 | 3.38p | 3.50p | 3.31p | 3.38p | 0 |
28/04/2014 | 3.38p | 3.50p | 3.31p | 3.38p | 160000 |
25/04/2014 | 3.50p | 3.50p | 3.30p | 3.38p | 238988 |
24/04/2014 | 3.50p | 3.65p | 3.38p | 3.50p | 0 |
23/04/2014 | 3.38p | 3.65p | 3.38p | 3.50p | 28359 |
22/04/2014 | 3.25p | 3.60p | 3.16p | 3.38p | 72664 |
17/04/2014 | 3.13p | 3.50p | 3.13p | 3.25p | 107065 |
16/04/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
15/04/2014 | 3.13p | 3.25p | 3.13p | 3.13p | 50000 |
14/04/2014 | 3.25p | 3.38p | 3.13p | 3.13p | 0 |
11/04/2014 | 3.38p | 3.38p | 3.13p | 3.25p | 535165 |
10/04/2014 | 3.63p | 3.75p | 3.30p | 3.38p | 396570 |
09/04/2014 | 3.63p | 3.63p | 3.25p | 3.63p | 205193 |
08/04/2014 | 3.88p | 3.88p | 3.52p | 3.63p | 307454 |
07/04/2014 | 3.88p | 3.88p | 3.77p | 3.88p | 67094 |
04/04/2014 | 3.88p | 3.88p | 3.76p | 3.88p | 35498 |
03/04/2014 | 3.88p | 4.13p | 3.78p | 3.88p | 0 |
02/04/2014 | 3.88p | 3.88p | 3.78p | 3.88p | 27854 |
01/04/2014 | 3.88p | 4.13p | 3.80p | 3.88p | 0 |
31/03/2014 | 3.88p | 3.96p | 3.80p | 3.88p | 55457 |
28/03/2014 | 3.88p | 4.25p | 3.80p | 4.25p | 0 |
27/03/2014 | 3.88p | 4.00p | 3.80p | 3.88p | 57115 |
26/03/2014 | 3.88p | 3.88p | 3.80p | 3.88p | 53000 |
25/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 4506 |
24/03/2014 | 3.88p | 3.88p | 3.87p | 3.88p | 315 |
21/03/2014 | 3.88p | 3.88p | 3.81p | 3.88p | 75000 |
20/03/2014 | 3.88p | 3.97p | 3.85p | 3.88p | 61980 |
19/03/2014 | 4.13p | 4.13p | 3.85p | 3.88p | 217165 |
18/03/2014 | 3.88p | 4.00p | 3.88p | 3.88p | 121283 |
17/03/2014 | 3.88p | 4.25p | 3.80p | 4.25p | 154900 |
14/03/2014 | 4.13p | 4.13p | 3.80p | 3.88p | 412768 |
13/03/2014 | 3.88p | 4.25p | 3.85p | 4.13p | 674404 |
12/03/2014 | 3.75p | 3.75p | 3.33p | 3.75p | 0 |
11/03/2014 | 3.50p | 3.75p | 3.33p | 3.75p | 239162 |
10/03/2014 | 3.88p | 3.88p | 3.28p | 3.50p | 484604 |
07/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
06/03/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
*Close Price adjusted for both dividends and splits