Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2016 | 2.75p | 3.13p | 2.75p | 3.13p | 6837 |
17/06/2016 | 2.82p | 2.88p | 2.82p | 2.88p | 32500 |
16/06/2016 | 2.85p | 3.13p | 2.85p | 3.13p | 311 |
15/06/2016 | 2.86p | 2.88p | 2.80p | 2.88p | 358806 |
14/06/2016 | 2.90p | 3.18p | 2.93p | 3.18p | 0 |
13/06/2016 | 2.90p | 2.93p | 2.87p | 2.93p | 47398 |
10/06/2016 | 3.00p | 3.18p | 3.17p | 3.18p | 0 |
09/06/2016 | 3.00p | 3.17p | 3.00p | 3.17p | 64293 |
08/06/2016 | 2.85p | 3.19p | 3.18p | 3.19p | 0 |
07/06/2016 | 2.85p | 3.18p | 2.85p | 3.18p | 34012 |
06/06/2016 | 2.95p | 3.15p | 3.15p | 3.15p | 0 |
03/06/2016 | 2.95p | 3.15p | 3.15p | 3.15p | 0 |
02/06/2016 | 2.95p | 3.15p | 3.15p | 3.15p | 0 |
01/06/2016 | 2.95p | 3.15p | 3.15p | 3.15p | 0 |
31/05/2016 | 2.95p | 3.15p | 2.95p | 3.15p | 100000 |
27/05/2016 | 2.95p | 2.95p | 2.90p | 2.90p | 126449 |
26/05/2016 | 2.98p | 3.15p | 2.95p | 3.15p | 27044 |
25/05/2016 | 3.49p | 3.49p | 2.95p | 3.15p | 112939 |
24/05/2016 | 3.00p | 3.15p | 3.00p | 3.15p | 2500 |
23/05/2016 | 2.98p | 3.15p | 2.98p | 3.15p | 13000 |
20/05/2016 | 3.15p | 3.25p | 3.15p | 3.15p | 0 |
19/05/2016 | 3.15p | 3.40p | 3.15p | 3.25p | 1123312 |
18/05/2016 | 2.94p | 3.15p | 2.94p | 3.15p | 100000 |
17/05/2016 | 3.12p | 3.15p | 3.12p | 3.15p | 41000 |
16/05/2016 | 3.11p | 3.15p | 3.00p | 3.15p | 56000 |
13/05/2016 | 3.00p | 3.39p | 3.00p | 3.25p | 414884 |
12/05/2016 | 3.49p | 3.49p | 3.10p | 3.25p | 442929 |
11/05/2016 | 3.00p | 3.11p | 2.90p | 3.03p | 589632 |
10/05/2016 | 3.32p | 3.32p | 3.25p | 3.25p | 20400 |
09/05/2016 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
06/05/2016 | 3.00p | 3.25p | 3.00p | 3.25p | 27127 |
05/05/2016 | 3.00p | 3.34p | 3.00p | 3.25p | 52127 |
04/05/2016 | 3.49p | 3.49p | 3.00p | 3.25p | 441113 |
03/05/2016 | 3.25p | 3.74p | 3.15p | 3.50p | 131051 |
29/04/2016 | 3.49p | 3.63p | 3.20p | 3.63p | 505527 |
28/04/2016 | 3.50p | 4.00p | 3.18p | 3.63p | 1886215 |
27/04/2016 | 3.37p | 3.37p | 3.05p | 3.25p | 357726 |
26/04/2016 | 3.20p | 3.35p | 3.20p | 3.35p | 120000 |
25/04/2016 | 3.25p | 3.80p | 3.25p | 3.35p | 182213 |
22/04/2016 | 3.50p | 3.90p | 3.28p | 3.63p | 428858 |
21/04/2016 | 3.84p | 4.49p | 3.75p | 3.75p | 2255260 |
20/04/2016 | 3.50p | 3.78p | 3.12p | 3.68p | 1815050 |
19/04/2016 | 3.50p | 3.50p | 2.40p | 3.13p | 81030 |
18/04/2016 | 2.40p | 2.85p | 2.40p | 2.85p | 31949 |
15/04/2016 | 2.80p | 3.17p | 2.36p | 2.85p | 127631 |
14/04/2016 | 3.00p | 4.00p | 3.00p | 3.13p | 2039601 |
13/04/2016 | 2.60p | 3.04p | 2.60p | 2.88p | 179693 |
12/04/2016 | 2.60p | 3.05p | 2.60p | 2.88p | 193632 |
11/04/2016 | 2.58p | 2.88p | 2.58p | 2.88p | 116320 |
08/04/2016 | 3.09p | 2.90p | 2.90p | 2.90p | 0 |
07/04/2016 | 3.09p | 2.90p | 2.90p | 2.90p | 0 |
06/04/2016 | 3.09p | 3.09p | 2.90p | 2.90p | 42708 |
05/04/2016 | 3.01p | 3.95p | 2.58p | 2.90p | 918405 |
04/04/2016 | 3.75p | 3.75p | 2.75p | 3.25p | 665946 |
01/04/2016 | 2.51p | 2.74p | 2.00p | 2.51p | 1023590 |
31/03/2016 | 2.37p | 2.50p | 2.37p | 2.50p | 12000 |
30/03/2016 | 2.33p | 2.67p | 2.33p | 2.63p | 104085 |
29/03/2016 | 2.59p | 2.83p | 2.59p | 2.67p | 428867 |
24/03/2016 | 2.86p | 3.13p | 2.83p | 3.05p | 97817 |
23/03/2016 | 3.15p | 3.17p | 3.13p | 3.13p | 143578 |
22/03/2016 | 2.84p | 3.59p | 2.84p | 3.38p | 180717 |
21/03/2016 | 2.84p | 3.50p | 2.78p | 3.00p | 51269 |
18/03/2016 | 3.50p | 3.95p | 2.62p | 3.50p | 600383 |
17/03/2016 | 3.40p | 3.71p | 2.63p | 3.50p | 1866513 |
16/03/2016 | 2.84p | 2.84p | 2.55p | 2.63p | 76690 |
15/03/2016 | 3.25p | 3.25p | 2.63p | 2.63p | 396297 |
14/03/2016 | 3.33p | 3.58p | 2.97p | 3.25p | 80291 |
11/03/2016 | 2.69p | 3.07p | 2.69p | 2.97p | 25553 |
10/03/2016 | 2.55p | 3.34p | 2.95p | 3.34p | 0 |
09/03/2016 | 2.55p | 3.22p | 2.55p | 2.95p | 599464 |
08/03/2016 | 2.23p | 4.75p | 2.14p | 3.10p | 6935050 |
07/03/2016 | 2.24p | 2.24p | 2.12p | 2.12p | 133444 |
04/03/2016 | 1.68p | 1.95p | 1.68p | 1.90p | 25000 |
03/03/2016 | 1.73p | 2.21p | 1.73p | 1.95p | 28589 |
02/03/2016 | 1.98p | 2.13p | 1.98p | 2.05p | 3635 |
01/03/2016 | 1.86p | 2.13p | 1.86p | 2.13p | 46343 |
29/02/2016 | 2.35p | 2.35p | 2.02p | 2.13p | 346302 |
26/02/2016 | 1.75p | 2.05p | 2.00p | 2.05p | 0 |
25/02/2016 | 1.75p | 2.00p | 1.63p | 2.00p | 0 |
24/02/2016 | 1.75p | 1.75p | 1.63p | 1.63p | 317174 |
23/02/2016 | 2.00p | 2.00p | 1.75p | 1.75p | 214260 |
22/02/2016 | 1.77p | 2.15p | 2.05p | 2.15p | 0 |
19/02/2016 | 1.77p | 2.05p | 2.05p | 2.05p | 0 |
18/02/2016 | 1.77p | 2.05p | 2.03p | 2.05p | 0 |
17/02/2016 | 1.77p | 2.03p | 1.73p | 2.03p | 0 |
16/02/2016 | 1.77p | 1.77p | 1.70p | 1.73p | 5637 |
15/02/2016 | 2.00p | 2.16p | 1.70p | 1.70p | 151695 |
12/02/2016 | 2.00p | 2.20p | 2.00p | 2.20p | 108799 |
11/02/2016 | 1.93p | 2.01p | 1.70p | 2.01p | 292000 |
10/02/2016 | 1.75p | 1.78p | 1.78p | 1.78p | 0 |
09/02/2016 | 1.75p | 1.78p | 1.60p | 1.78p | 392485 |
08/02/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 200000 |
05/02/2016 | 1.50p | 1.75p | 1.75p | 1.75p | 0 |
04/02/2016 | 1.50p | 1.75p | 1.63p | 1.75p | 0 |
03/02/2016 | 1.50p | 1.63p | 1.53p | 1.63p | 0 |
02/02/2016 | 1.50p | 1.53p | 1.50p | 1.53p | 117419 |
01/02/2016 | 1.89p | 1.89p | 1.66p | 1.75p | 12500 |
29/01/2016 | 1.50p | 1.75p | 1.50p | 1.75p | 59425 |
28/01/2016 | 1.50p | 1.75p | 1.50p | 1.75p | 0 |
27/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 2455 |
26/01/2016 | 1.25p | 1.75p | 1.63p | 1.75p | 0 |
25/01/2016 | 1.25p | 1.63p | 1.61p | 1.63p | 0 |
22/01/2016 | 1.25p | 1.75p | 1.25p | 1.61p | 92461 |
21/01/2016 | 1.44p | 1.72p | 1.44p | 1.63p | 7475 |
20/01/2016 | 1.26p | 1.63p | 1.26p | 1.63p | 41929 |
19/01/2016 | 1.44p | 1.73p | 1.44p | 1.63p | 67534 |
18/01/2016 | 1.99p | 1.75p | 1.63p | 1.63p | 0 |
15/01/2016 | 1.99p | 1.99p | 1.60p | 1.75p | 288907 |
14/01/2016 | 1.99p | 1.99p | 1.75p | 1.75p | 250 |
13/01/2016 | 1.52p | 1.75p | 1.52p | 1.75p | 1000 |
12/01/2016 | 1.52p | 1.76p | 1.75p | 1.76p | 0 |
11/01/2016 | 1.52p | 1.83p | 1.52p | 1.75p | 2337 |
08/01/2016 | 1.87p | 1.87p | 1.83p | 1.83p | 14000 |
07/01/2016 | 1.75p | 1.88p | 1.64p | 1.88p | 130658 |
06/01/2016 | 1.74p | 1.80p | 1.74p | 1.80p | 900 |
05/01/2016 | 1.35p | 2.05p | 1.35p | 1.85p | 115608 |
04/01/2016 | 1.50p | 1.63p | 1.50p | 1.63p | 100000 |
31/12/2015 | 1.35p | 1.47p | 1.35p | 1.43p | 59640 |
30/12/2015 | 1.47p | 1.47p | 1.43p | 1.43p | 67100 |
29/12/2015 | 1.55p | 1.55p | 1.43p | 1.43p | 400000 |
24/12/2015 | 1.50p | 1.88p | 1.75p | 1.75p | 0 |
23/12/2015 | 1.50p | 1.93p | 1.50p | 1.88p | 13151 |
22/12/2015 | 2.24p | 2.24p | 1.85p | 1.85p | 22455 |
21/12/2015 | 1.75p | 2.00p | 1.75p | 2.00p | 12500 |
18/12/2015 | 1.98p | 2.03p | 2.03p | 2.03p | 0 |
17/12/2015 | 1.98p | 2.03p | 2.03p | 2.03p | 0 |
16/12/2015 | 1.98p | 2.03p | 2.03p | 2.03p | 0 |
15/12/2015 | 1.98p | 2.03p | 1.82p | 2.03p | 1608 |
14/12/2015 | 1.80p | 2.03p | 1.80p | 2.03p | 50000 |
11/12/2015 | 1.82p | 2.03p | 1.82p | 2.03p | 29700 |
10/12/2015 | 2.00p | 2.00p | 1.82p | 1.90p | 170000 |
09/12/2015 | 1.82p | 2.03p | 1.90p | 2.03p | 0 |
08/12/2015 | 1.82p | 1.90p | 1.82p | 1.90p | 40000 |
07/12/2015 | 1.68p | 1.90p | 1.68p | 1.90p | 108071 |
04/12/2015 | 1.95p | 2.05p | 1.95p | 2.05p | 4547 |
03/12/2015 | 1.96p | 2.05p | 1.96p | 2.05p | 30000 |
02/12/2015 | 1.93p | 2.05p | 1.93p | 2.05p | 11866 |
01/12/2015 | 1.99p | 2.05p | 1.99p | 2.05p | 34520 |
30/11/2015 | 1.96p | 2.08p | 1.96p | 2.08p | 98301 |
27/11/2015 | 1.62p | 2.03p | 2.00p | 2.03p | 0 |
26/11/2015 | 1.62p | 2.00p | 1.83p | 2.00p | 0 |
25/11/2015 | 1.62p | 1.83p | 1.62p | 1.83p | 19544 |
24/11/2015 | 1.54p | 1.82p | 1.54p | 1.75p | 425000 |
23/11/2015 | 1.85p | 2.00p | 2.00p | 2.00p | 0 |
20/11/2015 | 1.85p | 2.00p | 1.85p | 2.00p | 7600 |
19/11/2015 | 2.03p | 2.03p | 2.00p | 2.00p | 0 |
18/11/2015 | 2.03p | 2.15p | 2.03p | 2.03p | 35000 |
17/11/2015 | 2.10p | 2.16p | 1.93p | 2.03p | 1326732 |
16/11/2015 | 2.10p | 2.30p | 2.25p | 2.25p | 0 |
13/11/2015 | 2.10p | 2.30p | 2.10p | 2.30p | 8178 |
12/11/2015 | 2.60p | 2.60p | 2.10p | 2.30p | 131460 |
11/11/2015 | 2.50p | 2.50p | 2.48p | 2.48p | 220000 |
10/11/2015 | 2.50p | 2.85p | 2.50p | 2.75p | 5500 |
09/11/2015 | 2.80p | 2.85p | 2.55p | 2.85p | 142435 |
06/11/2015 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
05/11/2015 | 2.55p | 2.55p | 2.55p | 2.55p | 750000 |
04/11/2015 | 2.10p | 2.55p | 2.10p | 2.55p | 632113 |
03/11/2015 | 2.11p | 2.55p | 2.11p | 2.55p | 10597 |
02/11/2015 | 2.51p | 2.55p | 2.55p | 2.55p | 0 |
30/10/2015 | 2.51p | 2.55p | 2.55p | 2.55p | 0 |
29/10/2015 | 2.51p | 2.55p | 2.50p | 2.55p | 415461 |
28/10/2015 | 2.64p | 2.55p | 2.50p | 2.55p | 0 |
27/10/2015 | 2.64p | 2.50p | 2.50p | 2.50p | 0 |
26/10/2015 | 2.64p | 2.55p | 2.50p | 2.50p | 0 |
23/10/2015 | 2.64p | 2.64p | 2.55p | 2.55p | 10000 |
22/10/2015 | 2.01p | 2.50p | 2.01p | 2.50p | 958 |
21/10/2015 | 2.80p | 2.80p | 2.10p | 2.25p | 29165 |
20/10/2015 | 2.10p | 2.25p | 2.10p | 2.25p | 22857 |
19/10/2015 | 2.20p | 2.60p | 2.20p | 2.60p | 15000 |
16/10/2015 | 2.50p | 2.63p | 2.40p | 2.40p | 0 |
15/10/2015 | 2.50p | 2.63p | 2.63p | 2.63p | 0 |
14/10/2015 | 2.50p | 2.65p | 2.63p | 2.63p | 0 |
13/10/2015 | 2.50p | 2.65p | 2.65p | 2.65p | 0 |
12/10/2015 | 2.50p | 2.65p | 2.36p | 2.65p | 172000 |
09/10/2015 | 2.30p | 2.71p | 2.30p | 2.65p | 44116 |
08/10/2015 | 2.55p | 2.65p | 2.25p | 2.65p | 150000 |
07/10/2015 | 2.60p | 2.83p | 2.25p | 2.25p | 112952 |
06/10/2015 | 2.30p | 2.60p | 2.10p | 2.45p | 54807 |
05/10/2015 | 2.10p | 2.50p | 2.10p | 2.50p | 7812 |
02/10/2015 | 3.00p | 3.00p | 2.10p | 2.25p | 35462 |
01/10/2015 | 2.14p | 2.69p | 2.14p | 2.50p | 54400 |
30/09/2015 | 2.25p | 2.40p | 2.10p | 2.19p | 417491 |
29/09/2015 | 2.13p | 2.25p | 2.10p | 2.15p | 137392 |
28/09/2015 | 2.26p | 2.30p | 2.25p | 2.25p | 68900 |
25/09/2015 | 2.64p | 2.68p | 2.50p | 2.68p | 0 |
24/09/2015 | 2.64p | 2.50p | 2.50p | 2.50p | 0 |
23/09/2015 | 2.64p | 2.58p | 2.50p | 2.50p | 0 |
22/09/2015 | 2.64p | 2.58p | 2.52p | 2.58p | 0 |
21/09/2015 | 2.64p | 2.80p | 2.49p | 2.52p | 793912 |
18/09/2015 | 2.40p | 2.40p | 2.40p | 2.40p | 25000 |
17/09/2015 | 2.40p | 2.85p | 2.75p | 2.85p | 0 |
16/09/2015 | 2.40p | 2.75p | 2.30p | 2.75p | 210000 |
15/09/2015 | 2.18p | 2.32p | 2.30p | 2.30p | 0 |
14/09/2015 | 2.18p | 2.32p | 2.18p | 2.32p | 13386 |
11/09/2015 | 2.40p | 2.47p | 2.30p | 2.30p | 309975 |
10/09/2015 | 2.10p | 2.25p | 2.25p | 2.25p | 0 |
09/09/2015 | 2.10p | 2.25p | 2.25p | 2.25p | 0 |
08/09/2015 | 2.10p | 2.25p | 2.25p | 2.25p | 0 |
07/09/2015 | 2.10p | 2.32p | 2.10p | 2.25p | 57406 |
04/09/2015 | 2.49p | 2.32p | 2.32p | 2.32p | 0 |
*Close Price adjusted for both dividends and splits