Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/09/2015 | 2.49p | 2.49p | 2.18p | 2.25p | 6400 |
01/09/2015 | 2.50p | 2.33p | 2.30p | 2.30p | 0 |
28/08/2015 | 2.50p | 2.38p | 2.33p | 2.33p | 0 |
27/08/2015 | 2.50p | 2.50p | 2.28p | 2.38p | 300400 |
26/08/2015 | 2.40p | 2.40p | 2.21p | 2.28p | 254950 |
25/08/2015 | 2.26p | 2.26p | 2.26p | 2.26p | 22732 |
24/08/2015 | 2.31p | 2.41p | 2.25p | 2.25p | 0 |
21/08/2015 | 2.31p | 2.50p | 2.28p | 2.41p | 192933 |
20/08/2015 | 2.35p | 2.43p | 2.40p | 2.43p | 0 |
19/08/2015 | 2.35p | 2.46p | 2.40p | 2.40p | 0 |
18/08/2015 | 2.35p | 2.55p | 2.10p | 2.46p | 218304 |
17/08/2015 | 2.55p | 2.43p | 2.43p | 2.43p | 0 |
14/08/2015 | 2.55p | 2.55p | 2.43p | 2.43p | 10000 |
13/08/2015 | 2.50p | 2.50p | 2.43p | 2.43p | 159520 |
12/08/2015 | 2.50p | 2.60p | 2.50p | 2.50p | 88288 |
11/08/2015 | 2.80p | 2.80p | 2.49p | 2.50p | 148000 |
10/08/2015 | 2.61p | 2.70p | 2.58p | 2.70p | 0 |
07/08/2015 | 2.61p | 2.61p | 2.58p | 2.58p | 11300 |
06/08/2015 | 2.92p | 2.83p | 2.83p | 2.83p | 0 |
05/08/2015 | 2.92p | 2.92p | 2.68p | 2.83p | 30000 |
04/08/2015 | 2.80p | 2.80p | 2.65p | 2.68p | 301814 |
03/08/2015 | 2.99p | 3.09p | 2.71p | 2.89p | 689032 |
31/07/2015 | 2.62p | 2.74p | 2.61p | 2.61p | 116183 |
30/07/2015 | 2.51p | 2.65p | 2.65p | 2.65p | 0 |
29/07/2015 | 2.51p | 2.65p | 2.65p | 2.65p | 0 |
28/07/2015 | 2.51p | 2.65p | 2.51p | 2.65p | 3135 |
27/07/2015 | 2.50p | 2.88p | 2.50p | 2.75p | 101743 |
24/07/2015 | 2.65p | 2.88p | 2.65p | 2.88p | 2500 |
23/07/2015 | 2.55p | 2.80p | 2.55p | 2.80p | 23569 |
22/07/2015 | 2.70p | 2.70p | 2.65p | 2.65p | 15200 |
21/07/2015 | 2.80p | 2.90p | 2.70p | 2.90p | 0 |
20/07/2015 | 2.80p | 2.99p | 2.65p | 2.70p | 131923 |
17/07/2015 | 3.00p | 3.00p | 2.85p | 2.85p | 15000 |
16/07/2015 | 2.70p | 3.00p | 2.70p | 2.83p | 65568 |
15/07/2015 | 2.71p | 2.85p | 2.71p | 2.71p | 58773 |
14/07/2015 | 2.66p | 2.75p | 2.65p | 2.65p | 46880 |
13/07/2015 | 2.70p | 2.83p | 2.70p | 2.83p | 58 |
10/07/2015 | 3.10p | 3.33p | 2.75p | 2.88p | 455661 |
09/07/2015 | 2.91p | 3.20p | 2.91p | 3.20p | 15000 |
08/07/2015 | 2.80p | 2.91p | 2.80p | 2.88p | 340975 |
07/07/2015 | 3.00p | 3.43p | 2.91p | 3.15p | 263760 |
06/07/2015 | 2.82p | 3.03p | 2.82p | 2.90p | 319762 |
03/07/2015 | 3.00p | 3.25p | 2.90p | 3.03p | 465664 |
02/07/2015 | 2.50p | 2.88p | 2.78p | 2.78p | 0 |
01/07/2015 | 2.50p | 2.88p | 2.50p | 2.88p | 298574 |
30/06/2015 | 2.30p | 2.38p | 2.38p | 2.38p | 0 |
29/06/2015 | 2.30p | 2.38p | 2.30p | 2.38p | 20789 |
26/06/2015 | 2.15p | 2.65p | 2.10p | 2.45p | 1684871 |
25/06/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 636756 |
24/06/2015 | 2.34p | 2.70p | 2.34p | 2.68p | 91588 |
23/06/2015 | 2.40p | 2.69p | 2.32p | 2.55p | 800098 |
22/06/2015 | 2.50p | 2.67p | 2.50p | 2.58p | 1904005 |
19/06/2015 | 2.60p | 2.60p | 2.50p | 2.50p | 668870 |
18/06/2015 | 2.65p | 2.65p | 2.50p | 2.50p | 178000 |
17/06/2015 | 2.70p | 2.78p | 2.70p | 2.70p | 77500 |
16/06/2015 | 2.80p | 2.82p | 2.70p | 2.78p | 55171 |
15/06/2015 | 2.80p | 2.80p | 2.75p | 2.75p | 228610 |
12/06/2015 | 2.85p | 2.88p | 2.85p | 2.88p | 67440 |
11/06/2015 | 2.85p | 2.93p | 2.78p | 2.78p | 176605 |
10/06/2015 | 2.80p | 2.88p | 2.80p | 2.88p | 30000 |
09/06/2015 | 2.65p | 2.80p | 2.60p | 2.68p | 839679 |
08/06/2015 | 2.70p | 2.83p | 2.80p | 2.83p | 0 |
05/06/2015 | 2.70p | 2.80p | 2.70p | 2.80p | 15000 |
04/06/2015 | 2.70p | 2.75p | 2.75p | 2.75p | 0 |
03/06/2015 | 2.70p | 2.85p | 2.70p | 2.75p | 18298 |
02/06/2015 | 2.70p | 2.85p | 2.70p | 2.85p | 66594 |
01/06/2015 | 2.70p | 2.75p | 2.70p | 2.73p | 5000 |
29/05/2015 | 2.75p | 2.75p | 2.68p | 2.75p | 368533 |
28/05/2015 | 2.75p | 2.75p | 2.60p | 2.68p | 49546 |
27/05/2015 | 2.51p | 2.68p | 2.51p | 2.58p | 359215 |
26/05/2015 | 2.55p | 2.55p | 2.49p | 2.53p | 1130568 |
22/05/2015 | 2.45p | 2.50p | 2.42p | 2.45p | 176746 |
21/05/2015 | 2.70p | 2.83p | 2.40p | 2.43p | 599554 |
20/05/2015 | 2.85p | 2.85p | 2.70p | 2.85p | 37868 |
19/05/2015 | 2.80p | 2.90p | 2.70p | 2.78p | 1319592 |
18/05/2015 | 2.75p | 2.95p | 2.74p | 2.93p | 991102 |
15/05/2015 | 2.75p | 2.85p | 2.62p | 2.70p | 785817 |
14/05/2015 | 2.55p | 2.70p | 2.50p | 2.60p | 321516 |
13/05/2015 | 2.55p | 2.63p | 2.50p | 2.63p | 530000 |
12/05/2015 | 2.55p | 2.64p | 2.49p | 2.60p | 784540 |
11/05/2015 | 2.63p | 2.65p | 2.51p | 2.63p | 410891 |
08/05/2015 | 2.43p | 2.47p | 2.41p | 2.45p | 234841 |
07/05/2015 | 2.45p | 2.68p | 2.45p | 2.45p | 291871 |
06/05/2015 | 2.50p | 2.70p | 2.42p | 2.55p | 4508408 |
05/05/2015 | 2.30p | 2.30p | 2.25p | 2.25p | 146329 |
01/05/2015 | 2.43p | 2.44p | 2.33p | 2.40p | 391071 |
30/04/2015 | 2.40p | 2.50p | 2.38p | 2.40p | 2928978 |
29/04/2015 | 3.25p | 3.99p | 2.40p | 2.50p | 11674818 |
28/04/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
27/04/2015 | 3.63p | 3.99p | 3.63p | 3.63p | 193696 |
24/04/2015 | 3.95p | 3.95p | 3.59p | 3.59p | 93122 |
23/04/2015 | 3.50p | 4.00p | 3.00p | 3.85p | 949642 |
22/04/2015 | 2.64p | 2.93p | 2.80p | 2.93p | 0 |
21/04/2015 | 2.64p | 2.80p | 2.80p | 2.80p | 0 |
20/04/2015 | 2.64p | 2.90p | 2.61p | 2.80p | 273246 |
17/04/2015 | 3.25p | 3.25p | 3.08p | 3.13p | 161349 |
16/04/2015 | 2.85p | 3.13p | 2.80p | 3.13p | 0 |
15/04/2015 | 2.85p | 2.85p | 2.68p | 2.80p | 300890 |
14/04/2015 | 2.84p | 2.89p | 2.68p | 2.68p | 56447 |
13/04/2015 | 2.75p | 2.90p | 2.60p | 2.80p | 29819 |
10/04/2015 | 2.95p | 2.88p | 2.88p | 2.88p | 0 |
09/04/2015 | 2.95p | 2.95p | 2.83p | 2.88p | 470873 |
08/04/2015 | 3.24p | 3.24p | 2.88p | 2.88p | 5000 |
07/04/2015 | 2.95p | 2.95p | 2.88p | 2.88p | 500000 |
02/04/2015 | 2.75p | 3.14p | 2.75p | 3.00p | 317339 |
01/04/2015 | 3.25p | 3.25p | 2.83p | 2.88p | 508453 |
31/03/2015 | 3.25p | 3.49p | 3.25p | 3.25p | 658700 |
30/03/2015 | 3.50p | 3.50p | 3.38p | 3.38p | 50000 |
27/03/2015 | 3.75p | 3.75p | 3.60p | 3.75p | 60000 |
26/03/2015 | 4.00p | 4.25p | 3.88p | 3.88p | 215908 |
25/03/2015 | 4.35p | 4.35p | 4.10p | 4.25p | 20102 |
24/03/2015 | 4.10p | 4.20p | 4.10p | 4.20p | 32722 |
23/03/2015 | 4.40p | 4.40p | 4.10p | 4.25p | 51034 |
20/03/2015 | 4.40p | 4.25p | 4.25p | 4.25p | 0 |
19/03/2015 | 4.40p | 4.40p | 4.25p | 4.25p | 0 |
18/03/2015 | 4.40p | 4.75p | 4.39p | 4.40p | 105607 |
17/03/2015 | 4.40p | 4.52p | 4.40p | 4.40p | 83131 |
16/03/2015 | 4.60p | 4.80p | 4.50p | 4.73p | 52475 |
13/03/2015 | 4.85p | 5.30p | 4.80p | 4.80p | 59821 |
12/03/2015 | 4.70p | 5.30p | 4.80p | 5.30p | 0 |
11/03/2015 | 4.70p | 4.80p | 4.60p | 4.80p | 14169 |
10/03/2015 | 4.80p | 4.90p | 4.80p | 4.90p | 88205 |
09/03/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 20 |
06/03/2015 | 5.34p | 5.50p | 5.00p | 5.50p | 43418 |
05/03/2015 | 5.00p | 5.50p | 5.00p | 5.50p | 0 |
04/03/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 59 |
03/03/2015 | 5.00p | 5.25p | 5.00p | 5.25p | 50900 |
02/03/2015 | 5.40p | 5.48p | 5.40p | 5.45p | 370 |
27/02/2015 | 5.90p | 5.90p | 5.40p | 5.48p | 20334 |
26/02/2015 | 5.25p | 5.30p | 5.25p | 5.30p | 209105 |
25/02/2015 | 5.40p | 5.45p | 4.92p | 5.45p | 25706 |
24/02/2015 | 5.34p | 5.34p | 5.05p | 5.05p | 112282 |
23/02/2015 | 5.00p | 5.00p | 4.75p | 4.75p | 59653 |
20/02/2015 | 4.80p | 5.00p | 4.70p | 5.00p | 10000 |
19/02/2015 | 4.64p | 4.84p | 4.64p | 4.70p | 131059 |
18/02/2015 | 4.60p | 4.75p | 4.40p | 4.48p | 194957 |
17/02/2015 | 4.77p | 5.05p | 4.66p | 5.05p | 15200 |
16/02/2015 | 4.80p | 4.80p | 4.75p | 4.75p | 19010 |
13/02/2015 | 4.84p | 4.84p | 4.75p | 4.75p | 4524 |
12/02/2015 | 4.95p | 5.08p | 4.68p | 5.08p | 33200 |
11/02/2015 | 5.00p | 5.04p | 4.40p | 5.00p | 44873 |
10/02/2015 | 5.50p | 5.50p | 5.10p | 5.50p | 0 |
09/02/2015 | 5.50p | 5.50p | 5.10p | 5.10p | 27889 |
06/02/2015 | 5.89p | 5.60p | 5.45p | 5.60p | 0 |
05/02/2015 | 5.89p | 5.89p | 4.93p | 5.45p | 16045 |
04/02/2015 | 4.95p | 4.95p | 4.93p | 4.93p | 9100 |
03/02/2015 | 4.61p | 5.45p | 4.61p | 5.45p | 216948 |
02/02/2015 | 4.58p | 5.65p | 4.57p | 4.65p | 156000 |
30/01/2015 | 4.50p | 5.00p | 4.25p | 4.65p | 362232 |
29/01/2015 | 4.47p | 4.58p | 4.47p | 4.58p | 5000 |
28/01/2015 | 4.40p | 4.70p | 4.40p | 4.50p | 48439 |
27/01/2015 | 4.50p | 4.50p | 4.48p | 4.48p | 155000 |
26/01/2015 | 5.00p | 5.00p | 4.43p | 4.58p | 605284 |
23/01/2015 | 5.10p | 5.31p | 4.85p | 4.85p | 1115600 |
22/01/2015 | 5.22p | 5.30p | 5.20p | 5.20p | 346 |
21/01/2015 | 5.20p | 5.30p | 5.18p | 5.30p | 0 |
20/01/2015 | 5.20p | 5.31p | 5.10p | 5.18p | 103676 |
19/01/2015 | 5.15p | 5.32p | 5.07p | 5.32p | 50 |
16/01/2015 | 5.15p | 5.15p | 5.07p | 5.07p | 593936 |
15/01/2015 | 5.10p | 5.20p | 4.86p | 5.10p | 70709 |
14/01/2015 | 5.90p | 5.93p | 4.62p | 5.57p | 536862 |
13/01/2015 | 6.25p | 6.25p | 6.08p | 6.15p | 34003 |
12/01/2015 | 6.58p | 6.58p | 5.90p | 6.35p | 27710 |
09/01/2015 | 5.99p | 6.30p | 5.90p | 5.90p | 298207 |
08/01/2015 | 5.99p | 5.99p | 5.64p | 5.86p | 90709 |
07/01/2015 | 5.45p | 5.66p | 5.45p | 5.66p | 332 |
06/01/2015 | 5.50p | 5.62p | 5.50p | 5.62p | 12200 |
05/01/2015 | 5.83p | 5.83p | 5.75p | 5.75p | 3339 |
02/01/2015 | 5.71p | 5.71p | 5.69p | 5.69p | 53000 |
31/12/2014 | 5.26p | 5.73p | 5.25p | 5.50p | 56494 |
30/12/2014 | 5.50p | 5.50p | 5.43p | 5.43p | 27500 |
29/12/2014 | 5.80p | 5.80p | 5.58p | 5.75p | 43426 |
24/12/2014 | 5.39p | 5.39p | 5.25p | 5.25p | 1854 |
23/12/2014 | 5.40p | 5.40p | 5.25p | 5.25p | 65000 |
22/12/2014 | 5.50p | 5.50p | 5.30p | 5.38p | 48994 |
19/12/2014 | 6.00p | 6.00p | 5.20p | 5.38p | 208893 |
18/12/2014 | 5.20p | 5.55p | 5.20p | 5.43p | 297636 |
17/12/2014 | 4.85p | 4.85p | 4.69p | 4.80p | 28201 |
16/12/2014 | 4.75p | 4.89p | 4.50p | 4.89p | 2329373 |
15/12/2014 | 5.20p | 5.20p | 4.70p | 5.08p | 316023 |
12/12/2014 | 6.00p | 6.12p | 4.75p | 5.55p | 242752 |
11/12/2014 | 7.30p | 7.32p | 6.00p | 6.10p | 812293 |
10/12/2014 | 7.60p | 7.95p | 7.75p | 7.95p | 0 |
09/12/2014 | 7.60p | 7.90p | 7.32p | 7.75p | 93775 |
08/12/2014 | 7.25p | 8.25p | 7.25p | 8.25p | 232815 |
05/12/2014 | 7.20p | 7.80p | 7.20p | 7.80p | 96200 |
04/12/2014 | 7.40p | 7.40p | 7.15p | 7.15p | 338329 |
03/12/2014 | 7.90p | 7.90p | 7.00p | 7.45p | 174460 |
02/12/2014 | 8.05p | 8.23p | 7.90p | 7.95p | 39163 |
01/12/2014 | 7.50p | 8.23p | 7.40p | 8.23p | 470358 |
28/11/2014 | 8.20p | 8.20p | 6.75p | 7.90p | 1110141 |
27/11/2014 | 8.50p | 8.50p | 8.20p | 8.25p | 403917 |
26/11/2014 | 8.25p | 8.29p | 8.20p | 8.20p | 108869 |
25/11/2014 | 8.60p | 8.80p | 8.25p | 8.35p | 84389 |
24/11/2014 | 8.70p | 8.75p | 8.70p | 8.75p | 6100 |
21/11/2014 | 9.50p | 9.50p | 8.88p | 8.88p | 15000 |
20/11/2014 | 9.00p | 9.08p | 8.70p | 8.73p | 162823 |
19/11/2014 | 9.00p | 9.46p | 8.90p | 8.90p | 365016 |
18/11/2014 | 7.30p | 8.80p | 7.30p | 8.45p | 3014893 |
17/11/2014 | 8.50p | 9.31p | 7.00p | 7.58p | 1041589 |
*Close Price adjusted for both dividends and splits