Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/02/2015 | 3.75p | 3.75p | 3.74p | 3.75p | 39927 |
26/02/2015 | 3.75p | 3.80p | 3.74p | 3.75p | 94666 |
25/02/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 200000 |
24/02/2015 | 3.75p | 3.89p | 3.50p | 3.75p | 365000 |
23/02/2015 | 3.75p | 3.89p | 3.75p | 3.75p | 23124 |
20/02/2015 | 3.75p | 3.89p | 3.75p | 3.75p | 12000 |
19/02/2015 | 3.75p | 3.90p | 3.75p | 3.75p | 83281 |
18/02/2015 | 3.75p | 3.85p | 3.75p | 3.75p | 99828 |
17/02/2015 | 3.88p | 3.88p | 3.25p | 3.75p | 1178434 |
16/02/2015 | 3.75p | 3.88p | 3.75p | 3.88p | 49000 |
13/02/2015 | 3.75p | 3.88p | 3.75p | 3.75p | 20000 |
12/02/2015 | 3.75p | 3.90p | 3.75p | 3.75p | 8000 |
11/02/2015 | 3.75p | 3.90p | 3.75p | 3.75p | 16492 |
10/02/2015 | 4.00p | 4.00p | 3.70p | 3.75p | 357908 |
09/02/2015 | 4.25p | 4.25p | 3.83p | 4.00p | 333850 |
06/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
05/02/2015 | 4.25p | 4.25p | 4.22p | 4.25p | 28000 |
04/02/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 320382 |
03/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
02/02/2015 | 4.25p | 4.25p | 4.22p | 4.25p | 8000 |
30/01/2015 | 4.38p | 4.38p | 4.22p | 4.25p | 17202 |
29/01/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
28/01/2015 | 4.38p | 4.38p | 4.06p | 4.25p | 105000 |
27/01/2015 | 4.38p | 4.38p | 4.05p | 4.38p | 160389 |
26/01/2015 | 4.38p | 4.40p | 4.30p | 4.38p | 443903 |
23/01/2015 | 4.38p | 4.38p | 4.00p | 4.38p | 1170000 |
22/01/2015 | 4.38p | 4.40p | 4.08p | 4.38p | 509733 |
21/01/2015 | 4.38p | 4.40p | 4.38p | 4.38p | 45058 |
20/01/2015 | 3.88p | 4.50p | 3.75p | 4.38p | 1851342 |
19/01/2015 | 4.75p | 4.75p | 3.88p | 3.88p | 318057 |
16/01/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 75000 |
15/01/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 240128 |
14/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
13/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
12/01/2015 | 5.13p | 5.13p | 4.60p | 4.75p | 285000 |
09/01/2015 | 5.13p | 5.13p | 5.00p | 5.13p | 275000 |
08/01/2015 | 5.13p | 5.29p | 5.13p | 5.13p | 11400 |
07/01/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
06/01/2015 | 5.13p | 5.35p | 4.81p | 5.13p | 51000 |
05/01/2015 | 5.38p | 5.38p | 4.90p | 5.13p | 79500 |
02/01/2015 | 5.38p | 5.50p | 5.00p | 5.25p | 87900 |
31/12/2014 | 5.25p | 5.50p | 5.25p | 5.25p | 22765 |
30/12/2014 | 5.88p | 5.88p | 5.25p | 5.25p | 166179 |
29/12/2014 | 6.50p | 6.50p | 5.50p | 5.88p | 892575 |
24/12/2014 | 6.50p | 6.75p | 6.05p | 6.50p | 145669 |
23/12/2014 | 5.75p | 6.50p | 5.75p | 6.50p | 249076 |
22/12/2014 | 5.00p | 6.24p | 5.00p | 5.75p | 1034042 |
*Close Price adjusted for both dividends and splits