Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/07/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 334754 |
06/07/2015 | 0.88p | 0.89p | 0.80p | 0.83p | 1604927 |
03/07/2015 | 0.83p | 0.95p | 0.82p | 0.88p | 6968555 |
02/07/2015 | 0.85p | 0.85p | 0.75p | 0.80p | 1133492 |
01/07/2015 | 0.85p | 0.85p | 0.81p | 0.85p | 422015 |
30/06/2015 | 0.85p | 0.89p | 0.84p | 0.85p | 1058036 |
29/06/2015 | 0.85p | 0.85p | 0.84p | 0.85p | 156865 |
26/06/2015 | 0.85p | 0.85p | 0.80p | 0.85p | 195376 |
25/06/2015 | 0.85p | 0.85p | 0.80p | 0.85p | 4268 |
24/06/2015 | 0.85p | 0.85p | 0.80p | 0.85p | 59292 |
23/06/2015 | 0.85p | 0.85p | 0.84p | 0.85p | 50000 |
22/06/2015 | 0.85p | 0.90p | 0.80p | 0.85p | 4346415 |
19/06/2015 | 0.88p | 0.88p | 0.81p | 0.85p | 1207724 |
18/06/2015 | 0.88p | 0.88p | 0.81p | 0.88p | 150000 |
17/06/2015 | 0.88p | 0.88p | 0.80p | 0.88p | 57837 |
16/06/2015 | 0.88p | 0.88p | 0.81p | 0.88p | 1213 |
15/06/2015 | 0.88p | 0.88p | 0.81p | 0.88p | 378446 |
12/06/2015 | 0.88p | 0.89p | 0.81p | 0.88p | 620370 |
11/06/2015 | 0.85p | 0.88p | 0.81p | 0.88p | 839327 |
10/06/2015 | 0.83p | 0.85p | 0.80p | 0.85p | 1536811 |
09/06/2015 | 0.83p | 0.83p | 0.81p | 0.83p | 200000 |
08/06/2015 | 0.90p | 0.90p | 0.80p | 0.83p | 411061 |
05/06/2015 | 0.85p | 0.92p | 0.85p | 0.90p | 2608177 |
04/06/2015 | 0.88p | 0.88p | 0.72p | 0.85p | 7051927 |
03/06/2015 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
02/06/2015 | 0.88p | 1.00p | 0.88p | 0.93p | 1664165 |
01/06/2015 | 0.83p | 0.90p | 0.81p | 0.88p | 642500 |
29/05/2015 | 0.83p | 0.86p | 0.75p | 0.83p | 1058409 |
28/05/2015 | 0.83p | 0.93p | 0.77p | 0.83p | 1693806 |
27/05/2015 | 0.83p | 0.89p | 0.77p | 0.83p | 512270 |
26/05/2015 | 0.88p | 0.91p | 0.81p | 0.83p | 1387254 |
22/05/2015 | 0.88p | 0.91p | 0.85p | 0.88p | 1156957 |
21/05/2015 | 0.90p | 0.92p | 0.85p | 0.88p | 349695 |
20/05/2015 | 0.90p | 0.92p | 0.85p | 0.90p | 1170367 |
19/05/2015 | 0.90p | 0.93p | 0.88p | 0.90p | 1310151 |
18/05/2015 | 0.90p | 0.97p | 0.87p | 0.90p | 2964239 |
15/05/2015 | 0.90p | 0.95p | 0.81p | 0.90p | 2613235 |
14/05/2015 | 0.85p | 0.87p | 0.81p | 0.85p | 854936 |
13/05/2015 | 0.85p | 0.88p | 0.80p | 0.85p | 725887 |
12/05/2015 | 0.88p | 0.90p | 0.81p | 0.85p | 3420668 |
11/05/2015 | 0.80p | 0.95p | 0.77p | 0.88p | 12973691 |
08/05/2015 | 0.80p | 0.84p | 0.80p | 0.80p | 2342426 |
07/05/2015 | 0.85p | 0.85p | 0.72p | 0.80p | 3811013 |
06/05/2015 | 0.85p | 0.85p | 0.85p | 0.85p | 320157 |
05/05/2015 | 0.85p | 0.87p | 0.80p | 0.85p | 2161845 |
01/05/2015 | 0.85p | 0.90p | 0.80p | 0.85p | 1600000 |
30/04/2015 | 0.85p | 0.90p | 0.80p | 0.85p | 159526 |
29/04/2015 | 0.90p | 0.92p | 0.80p | 0.85p | 918117 |
28/04/2015 | 0.90p | 0.93p | 0.83p | 0.90p | 2824447 |
27/04/2015 | 0.90p | 0.93p | 0.86p | 0.90p | 1132574 |
24/04/2015 | 0.90p | 0.90p | 0.86p | 0.90p | 723826 |
23/04/2015 | 0.95p | 0.95p | 0.90p | 0.90p | 1276447 |
22/04/2015 | 0.98p | 1.00p | 0.90p | 0.95p | 4149433 |
21/04/2015 | 0.95p | 1.00p | 0.95p | 0.98p | 7096493 |
20/04/2015 | 0.93p | 0.99p | 0.85p | 0.95p | 3361124 |
17/04/2015 | 0.85p | 0.95p | 0.80p | 0.93p | 5276557 |
16/04/2015 | 0.95p | 0.95p | 0.80p | 0.85p | 2932839 |
15/04/2015 | 0.98p | 1.19p | 0.85p | 0.95p | 14743401 |
14/04/2015 | 0.80p | 0.90p | 0.78p | 0.85p | 4641793 |
13/04/2015 | 0.80p | 0.85p | 0.80p | 0.80p | 326200 |
10/04/2015 | 0.78p | 0.85p | 0.75p | 0.80p | 1564951 |
09/04/2015 | 0.80p | 0.80p | 0.70p | 0.78p | 2401283 |
08/04/2015 | 0.80p | 0.80p | 0.75p | 0.80p | 225000 |
07/04/2015 | 0.83p | 0.83p | 0.75p | 0.80p | 604465 |
02/04/2015 | 0.83p | 0.83p | 0.77p | 0.83p | 224959 |
01/04/2015 | 0.83p | 0.83p | 0.75p | 0.83p | 293029 |
31/03/2015 | 0.83p | 0.88p | 0.78p | 0.83p | 920173 |
30/03/2015 | 0.83p | 0.83p | 0.78p | 0.83p | 172749 |
27/03/2015 | 0.83p | 0.88p | 0.80p | 0.83p | 110000 |
26/03/2015 | 0.83p | 0.88p | 0.80p | 0.83p | 153969 |
25/03/2015 | 0.83p | 0.86p | 0.77p | 0.83p | 2405550 |
24/03/2015 | 0.83p | 0.87p | 0.77p | 0.83p | 840336 |
23/03/2015 | 0.83p | 0.87p | 0.76p | 0.83p | 53816 |
20/03/2015 | 0.83p | 0.83p | 0.76p | 0.83p | 14566 |
19/03/2015 | 0.83p | 0.87p | 0.75p | 0.83p | 46511 |
18/03/2015 | 0.83p | 0.87p | 0.83p | 0.83p | 1148052 |
17/03/2015 | 0.83p | 0.87p | 0.76p | 0.83p | 544356 |
16/03/2015 | 0.83p | 0.88p | 0.76p | 0.83p | 1120424 |
13/03/2015 | 0.78p | 0.88p | 0.77p | 0.83p | 1744168 |
12/03/2015 | 0.78p | 0.79p | 0.75p | 0.78p | 164051 |
11/03/2015 | 0.80p | 0.80p | 0.76p | 0.78p | 488422 |
10/03/2015 | 0.80p | 0.80p | 0.76p | 0.80p | 136179 |
09/03/2015 | 0.80p | 0.80p | 0.76p | 0.80p | 60000 |
06/03/2015 | 0.80p | 0.80p | 0.76p | 0.80p | 391412 |
05/03/2015 | 0.80p | 0.80p | 0.76p | 0.80p | 298558 |
04/03/2015 | 0.80p | 0.80p | 0.76p | 0.80p | 623094 |
03/03/2015 | 0.85p | 0.85p | 0.75p | 0.80p | 779952 |
02/03/2015 | 0.88p | 0.88p | 0.75p | 0.85p | 827124 |
27/02/2015 | 0.85p | 0.88p | 0.80p | 0.88p | 1227317 |
26/02/2015 | 0.80p | 0.95p | 0.80p | 0.85p | 5794873 |
25/02/2015 | 0.85p | 0.85p | 0.76p | 0.80p | 4218228 |
24/02/2015 | 0.73p | 0.89p | 0.72p | 0.85p | 4548925 |
23/02/2015 | 0.80p | 0.83p | 0.72p | 0.73p | 2609281 |
20/02/2015 | 0.80p | 0.83p | 0.75p | 0.80p | 941695 |
19/02/2015 | 0.80p | 0.83p | 0.75p | 0.80p | 441136 |
18/02/2015 | 0.80p | 0.82p | 0.78p | 0.80p | 211504 |
17/02/2015 | 0.80p | 0.82p | 0.76p | 0.80p | 379327 |
16/02/2015 | 0.83p | 0.83p | 0.76p | 0.80p | 583672 |
13/02/2015 | 0.83p | 0.83p | 0.80p | 0.83p | 400000 |
12/02/2015 | 0.83p | 0.83p | 0.83p | 0.83p | 23521 |
11/02/2015 | 0.83p | 0.85p | 0.82p | 0.83p | 283824 |
10/02/2015 | 0.83p | 0.84p | 0.83p | 0.83p | 536448 |
09/02/2015 | 0.83p | 0.84p | 0.80p | 0.83p | 238896 |
06/02/2015 | 0.78p | 0.85p | 0.77p | 0.83p | 7662006 |
05/02/2015 | 0.73p | 0.80p | 0.73p | 0.78p | 1891722 |
04/02/2015 | 0.80p | 0.80p | 0.70p | 0.73p | 3494142 |
03/02/2015 | 0.80p | 0.80p | 0.75p | 0.80p | 1944043 |
02/02/2015 | 0.80p | 0.81p | 0.77p | 0.80p | 1744848 |
30/01/2015 | 0.80p | 0.81p | 0.78p | 0.80p | 104031 |
29/01/2015 | 0.78p | 0.81p | 0.78p | 0.80p | 1422042 |
28/01/2015 | 0.83p | 0.83p | 0.75p | 0.78p | 3788886 |
27/01/2015 | 0.90p | 0.90p | 0.80p | 0.83p | 3999728 |
26/01/2015 | 0.93p | 0.93p | 0.85p | 0.93p | 216524 |
23/01/2015 | 0.98p | 0.98p | 0.85p | 0.93p | 2745673 |
22/01/2015 | 1.08p | 1.08p | 0.95p | 0.98p | 3108667 |
21/01/2015 | 0.90p | 1.30p | 0.85p | 1.08p | 24570712 |
20/01/2015 | 0.85p | 0.86p | 0.80p | 0.85p | 119940 |
19/01/2015 | 0.85p | 0.86p | 0.80p | 0.85p | 293979 |
16/01/2015 | 0.85p | 0.87p | 0.80p | 0.85p | 1039452 |
15/01/2015 | 0.75p | 1.00p | 0.75p | 0.85p | 3998420 |
14/01/2015 | 0.75p | 0.77p | 0.75p | 0.75p | 166217 |
13/01/2015 | 0.75p | 0.79p | 0.68p | 0.75p | 255870 |
12/01/2015 | 0.83p | 0.83p | 0.70p | 0.75p | 1611115 |
09/01/2015 | 0.85p | 0.85p | 0.75p | 0.83p | 260000 |
08/01/2015 | 0.85p | 0.85p | 0.75p | 0.85p | 1111099 |
07/01/2015 | 0.85p | 0.89p | 0.85p | 0.85p | 88879 |
06/01/2015 | 0.85p | 0.89p | 0.81p | 0.85p | 56963 |
05/01/2015 | 0.93p | 0.93p | 0.80p | 0.85p | 542377 |
02/01/2015 | 0.93p | 0.93p | 0.85p | 0.93p | 100000 |
31/12/2014 | 0.85p | 0.93p | 0.85p | 0.93p | 188448 |
30/12/2014 | 0.93p | 0.93p | 0.85p | 0.88p | 254480 |
29/12/2014 | 0.90p | 0.92p | 0.85p | 0.90p | 117948 |
24/12/2014 | 0.90p | 0.93p | 0.90p | 0.90p | 100000 |
23/12/2014 | 0.85p | 1.00p | 0.85p | 0.90p | 1312011 |
22/12/2014 | 0.85p | 0.85p | 0.81p | 0.85p | 137313 |
19/12/2014 | 0.80p | 0.87p | 0.77p | 0.85p | 1114965 |
18/12/2014 | 0.73p | 0.77p | 0.70p | 0.75p | 702610 |
17/12/2014 | 0.75p | 0.80p | 0.65p | 0.73p | 1371034 |
16/12/2014 | 0.90p | 1.00p | 0.70p | 0.75p | 4022950 |
15/12/2014 | 1.13p | 1.13p | 1.00p | 1.05p | 542307 |
12/12/2014 | 1.13p | 1.18p | 1.05p | 1.13p | 170715 |
11/12/2014 | 1.13p | 1.19p | 1.07p | 1.13p | 142788 |
10/12/2014 | 1.10p | 1.20p | 1.06p | 1.13p | 935451 |
09/12/2014 | 1.03p | 1.20p | 1.03p | 1.10p | 1488272 |
08/12/2014 | 1.05p | 1.08p | 0.96p | 1.03p | 1505407 |
05/12/2014 | 1.10p | 1.10p | 0.95p | 1.05p | 697991 |
04/12/2014 | 1.13p | 1.13p | 1.05p | 1.10p | 1003360 |
03/12/2014 | 1.25p | 1.28p | 1.12p | 1.13p | 1752566 |
02/12/2014 | 1.15p | 1.34p | 1.15p | 1.25p | 1546301 |
01/12/2014 | 1.33p | 1.33p | 1.05p | 1.15p | 3255493 |
28/11/2014 | 1.45p | 1.48p | 1.21p | 1.33p | 7533710 |
27/11/2014 | 1.00p | 1.50p | 1.00p | 1.35p | 38625916 |
26/11/2014 | 0.95p | 0.95p | 0.88p | 0.93p | 1214144 |
25/11/2014 | 0.85p | 1.04p | 0.83p | 0.95p | 1231772 |
24/11/2014 | 0.85p | 0.89p | 0.83p | 0.85p | 1047478 |
21/11/2014 | 0.82p | 0.90p | 0.81p | 0.85p | 2854241 |
20/11/2014 | 0.84p | 0.85p | 0.75p | 0.82p | 6376418 |
19/11/2014 | 0.90p | 0.90p | 0.80p | 0.84p | 5725827 |
18/11/2014 | 0.88p | 0.93p | 0.86p | 0.90p | 1526262 |
17/11/2014 | 1.00p | 1.00p | 0.85p | 0.88p | 2583678 |
14/11/2014 | 0.93p | 1.05p | 0.85p | 1.00p | 5797295 |
13/11/2014 | 1.03p | 1.03p | 0.90p | 0.93p | 2182720 |
12/11/2014 | 1.10p | 1.12p | 0.93p | 1.03p | 3257874 |
11/11/2014 | 1.40p | 1.40p | 0.92p | 1.10p | 18537572 |
10/11/2014 | 0.65p | 1.62p | 0.65p | 1.40p | 47696828 |
07/11/2014 | 0.68p | 0.68p | 0.57p | 0.60p | 1278055 |
06/11/2014 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
05/11/2014 | 0.68p | 0.68p | 0.62p | 0.68p | 7000 |
04/11/2014 | 0.60p | 0.68p | 0.60p | 0.68p | 300971 |
03/11/2014 | 0.73p | 0.73p | 0.55p | 0.60p | 1146538 |
31/10/2014 | 0.78p | 0.78p | 0.65p | 0.73p | 130000 |
30/10/2014 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
29/10/2014 | 0.78p | 0.81p | 0.78p | 0.78p | 5963 |
28/10/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 10000 |
27/10/2014 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
24/10/2014 | 0.80p | 0.80p | 0.70p | 0.78p | 154346 |
23/10/2014 | 0.80p | 0.80p | 0.76p | 0.80p | 120000 |
22/10/2014 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
21/10/2014 | 0.78p | 0.81p | 0.78p | 0.80p | 186577 |
20/10/2014 | 0.78p | 0.80p | 0.78p | 0.78p | 300000 |
17/10/2014 | 0.78p | 0.78p | 0.70p | 0.78p | 50000 |
16/10/2014 | 0.78p | 0.78p | 0.70p | 0.78p | 50000 |
15/10/2014 | 0.80p | 0.80p | 0.70p | 0.78p | 200000 |
14/10/2014 | 0.80p | 0.80p | 0.65p | 0.80p | 16025 |
13/10/2014 | 0.83p | 0.83p | 0.75p | 0.80p | 112296 |
10/10/2014 | 0.85p | 0.85p | 0.81p | 0.83p | 650000 |
09/10/2014 | 0.83p | 0.87p | 0.82p | 0.85p | 584570 |
08/10/2014 | 0.85p | 0.88p | 0.82p | 0.83p | 875657 |
07/10/2014 | 0.85p | 0.85p | 0.80p | 0.85p | 530000 |
06/10/2014 | 0.85p | 0.85p | 0.80p | 0.85p | 30300 |
03/10/2014 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
02/10/2014 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
01/10/2014 | 0.85p | 0.87p | 0.85p | 0.85p | 500000 |
30/09/2014 | 0.85p | 0.88p | 0.82p | 0.85p | 80714 |
29/09/2014 | 0.85p | 0.88p | 0.83p | 0.85p | 510648 |
26/09/2014 | 0.85p | 0.85p | 0.85p | 0.85p | 29411 |
25/09/2014 | 0.85p | 0.85p | 0.81p | 0.85p | 750000 |
24/09/2014 | 0.85p | 0.85p | 0.82p | 0.85p | 157692 |
23/09/2014 | 0.85p | 0.86p | 0.85p | 0.85p | 62017 |
22/09/2014 | 0.85p | 0.90p | 0.82p | 0.85p | 330122 |
*Close Price adjusted for both dividends and splits