Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/01/2016 | 3.38p | 3.38p | 3.13p | 3.13p | 296575 |
12/01/2016 | 3.38p | 3.63p | 3.38p | 3.38p | 0 |
11/01/2016 | 3.25p | 3.45p | 3.25p | 3.38p | 213154 |
08/01/2016 | 3.25p | 3.50p | 3.10p | 3.25p | 247654 |
07/01/2016 | 3.13p | 3.25p | 3.05p | 3.25p | 420170 |
06/01/2016 | 3.00p | 3.23p | 3.00p | 3.13p | 182548 |
05/01/2016 | 2.88p | 3.10p | 2.88p | 3.00p | 150128 |
04/01/2016 | 2.88p | 2.93p | 2.78p | 2.88p | 131864 |
31/12/2015 | 3.00p | 3.00p | 2.65p | 2.88p | 228865 |
30/12/2015 | 3.00p | 3.06p | 2.76p | 3.00p | 107627 |
29/12/2015 | 3.13p | 3.15p | 2.75p | 3.00p | 136170 |
24/12/2015 | 3.13p | 3.19p | 3.13p | 3.13p | 6100 |
23/12/2015 | 3.00p | 3.25p | 3.00p | 3.13p | 210892 |
22/12/2015 | 3.00p | 3.17p | 3.00p | 3.00p | 5 |
21/12/2015 | 3.00p | 3.23p | 2.78p | 3.00p | 47409 |
18/12/2015 | 3.00p | 3.00p | 2.85p | 3.00p | 8618 |
17/12/2015 | 3.00p | 3.13p | 2.77p | 3.00p | 125000 |
16/12/2015 | 3.00p | 3.15p | 3.00p | 3.00p | 120825 |
15/12/2015 | 2.88p | 3.14p | 2.88p | 3.00p | 121527 |
14/12/2015 | 2.88p | 2.88p | 2.77p | 2.88p | 20312 |
11/12/2015 | 3.00p | 3.00p | 2.88p | 2.88p | 90212 |
10/12/2015 | 2.88p | 2.98p | 2.78p | 2.88p | 176734 |
09/12/2015 | 3.00p | 3.09p | 2.81p | 2.88p | 305646 |
08/12/2015 | 3.13p | 3.13p | 2.81p | 3.00p | 248873 |
07/12/2015 | 3.13p | 3.38p | 3.03p | 3.13p | 220728 |
04/12/2015 | 3.13p | 3.38p | 3.00p | 3.13p | 58547 |
03/12/2015 | 3.25p | 3.49p | 3.00p | 3.13p | 239850 |
02/12/2015 | 3.25p | 3.25p | 3.03p | 3.25p | 59400 |
01/12/2015 | 3.25p | 3.25p | 3.07p | 3.25p | 60463 |
30/11/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 268587 |
27/11/2015 | 3.13p | 3.24p | 3.13p | 3.13p | 82113 |
26/11/2015 | 3.13p | 3.14p | 3.05p | 3.13p | 29898 |
25/11/2015 | 3.13p | 3.13p | 3.10p | 3.13p | 100000 |
24/11/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
23/11/2015 | 3.25p | 3.25p | 3.11p | 3.13p | 200000 |
20/11/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/11/2015 | 3.25p | 3.39p | 3.25p | 3.25p | 11561 |
18/11/2015 | 3.50p | 3.50p | 3.10p | 3.25p | 580813 |
17/11/2015 | 3.38p | 3.38p | 3.26p | 3.38p | 7496 |
16/11/2015 | 3.38p | 3.38p | 3.26p | 3.38p | 68180 |
13/11/2015 | 3.38p | 3.38p | 3.28p | 3.38p | 55036 |
12/11/2015 | 3.63p | 3.63p | 3.25p | 3.38p | 165799 |
11/11/2015 | 3.38p | 3.40p | 3.07p | 3.25p | 164295 |
10/11/2015 | 3.38p | 3.63p | 3.26p | 3.38p | 131030 |
09/11/2015 | 3.38p | 3.45p | 3.33p | 3.38p | 27000 |
06/11/2015 | 3.38p | 3.40p | 3.33p | 3.38p | 41498 |
05/11/2015 | 3.50p | 3.50p | 3.31p | 3.38p | 49102 |
04/11/2015 | 3.50p | 3.55p | 3.30p | 3.50p | 63018 |
03/11/2015 | 3.63p | 3.63p | 3.35p | 3.50p | 625941 |
02/11/2015 | 3.75p | 3.77p | 3.55p | 3.63p | 115000 |
30/10/2015 | 3.75p | 3.86p | 3.61p | 3.75p | 303692 |
29/10/2015 | 4.25p | 4.35p | 3.61p | 3.75p | 1234572 |
28/10/2015 | 3.63p | 3.68p | 3.56p | 3.63p | 151184 |
27/10/2015 | 3.38p | 3.70p | 3.38p | 3.63p | 338929 |
26/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
23/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
22/10/2015 | 3.38p | 3.49p | 3.38p | 3.38p | 478239 |
21/10/2015 | 3.38p | 3.38p | 3.28p | 3.38p | 157997 |
20/10/2015 | 3.38p | 3.38p | 3.27p | 3.38p | 100000 |
19/10/2015 | 3.38p | 3.38p | 3.27p | 3.38p | 110727 |
16/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
15/10/2015 | 3.38p | 3.49p | 3.28p | 3.38p | 210545 |
14/10/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 114123 |
13/10/2015 | 3.38p | 3.38p | 3.28p | 3.38p | 44655 |
12/10/2015 | 3.38p | 3.60p | 3.28p | 3.38p | 335117 |
09/10/2015 | 3.38p | 3.46p | 3.28p | 3.38p | 45968 |
08/10/2015 | 3.50p | 3.65p | 3.25p | 3.38p | 933307 |
07/10/2015 | 3.50p | 3.60p | 3.43p | 3.50p | 91963 |
06/10/2015 | 3.38p | 3.65p | 3.28p | 3.50p | 1341814 |
05/10/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 50470 |
02/10/2015 | 3.38p | 3.45p | 3.30p | 3.38p | 268888 |
01/10/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 465954 |
30/09/2015 | 3.38p | 3.50p | 3.00p | 3.13p | 3151948 |
29/09/2015 | 3.25p | 3.48p | 3.23p | 3.25p | 415305 |
28/09/2015 | 3.13p | 3.50p | 3.13p | 3.38p | 568808 |
25/09/2015 | 3.38p | 3.63p | 3.30p | 3.38p | 52729 |
24/09/2015 | 3.38p | 3.44p | 3.38p | 3.38p | 311822 |
23/09/2015 | 3.38p | 3.40p | 3.27p | 3.38p | 96235 |
22/09/2015 | 3.75p | 3.75p | 3.30p | 3.38p | 678817 |
21/09/2015 | 3.38p | 3.38p | 3.00p | 3.25p | 567277 |
18/09/2015 | 3.25p | 3.44p | 3.13p | 3.38p | 922594 |
17/09/2015 | 2.88p | 3.42p | 2.88p | 3.25p | 1086032 |
16/09/2015 | 2.88p | 2.99p | 2.78p | 2.88p | 412920 |
15/09/2015 | 2.88p | 2.94p | 2.75p | 2.88p | 508394 |
14/09/2015 | 2.88p | 2.95p | 2.74p | 2.88p | 825356 |
11/09/2015 | 3.13p | 3.13p | 2.75p | 2.88p | 675663 |
10/09/2015 | 3.13p | 3.25p | 3.01p | 3.13p | 449544 |
09/09/2015 | 3.38p | 3.69p | 3.13p | 3.13p | 1663755 |
08/09/2015 | 2.88p | 3.45p | 2.80p | 3.13p | 815963 |
07/09/2015 | 2.63p | 3.00p | 2.63p | 2.88p | 1154089 |
04/09/2015 | 2.25p | 3.22p | 2.25p | 2.63p | 2286987 |
03/09/2015 | 2.25p | 2.35p | 2.25p | 2.25p | 150000 |
02/09/2015 | 2.13p | 2.25p | 2.10p | 2.25p | 120033 |
01/09/2015 | 2.13p | 2.20p | 2.10p | 2.13p | 208000 |
28/08/2015 | 2.25p | 2.25p | 2.00p | 2.13p | 297151 |
27/08/2015 | 2.25p | 2.25p | 2.10p | 2.25p | 100000 |
26/08/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
25/08/2015 | 2.13p | 2.25p | 2.10p | 2.25p | 77500 |
24/08/2015 | 2.13p | 2.24p | 2.08p | 2.13p | 223561 |
21/08/2015 | 2.13p | 2.24p | 2.08p | 2.13p | 548110 |
20/08/2015 | 2.13p | 2.22p | 2.06p | 2.13p | 473779 |
19/08/2015 | 2.13p | 2.38p | 2.13p | 2.13p | 80000 |
18/08/2015 | 2.13p | 2.22p | 2.13p | 2.13p | 132279 |
17/08/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
14/08/2015 | 2.13p | 2.22p | 2.13p | 2.13p | 59018 |
13/08/2015 | 2.25p | 2.25p | 2.13p | 2.13p | 203478 |
12/08/2015 | 2.13p | 2.25p | 2.13p | 2.25p | 311261 |
11/08/2015 | 2.13p | 2.19p | 2.13p | 2.13p | 150000 |
10/08/2015 | 2.13p | 2.19p | 2.00p | 2.13p | 25000 |
07/08/2015 | 2.13p | 2.20p | 2.01p | 2.13p | 81318 |
06/08/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 1000 |
05/08/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 5746 |
04/08/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
03/08/2015 | 2.13p | 2.14p | 2.03p | 2.13p | 175007 |
31/07/2015 | 2.13p | 2.21p | 2.13p | 2.13p | 35353 |
30/07/2015 | 2.13p | 2.22p | 2.13p | 2.13p | 149226 |
29/07/2015 | 2.13p | 2.25p | 2.10p | 2.13p | 363607 |
28/07/2015 | 2.13p | 2.20p | 2.10p | 2.13p | 203672 |
27/07/2015 | 2.13p | 2.35p | 2.05p | 2.13p | 496630 |
24/07/2015 | 2.13p | 2.25p | 1.75p | 2.13p | 201303 |
23/07/2015 | 1.75p | 2.22p | 1.75p | 2.13p | 673609 |
22/07/2015 | 1.88p | 2.00p | 1.75p | 1.75p | 736717 |
21/07/2015 | 1.75p | 2.00p | 1.61p | 1.88p | 1026954 |
20/07/2015 | 2.00p | 2.00p | 1.75p | 1.88p | 458450 |
17/07/2015 | 2.00p | 2.10p | 1.80p | 2.00p | 368559 |
16/07/2015 | 2.13p | 2.13p | 2.00p | 2.00p | 75000 |
15/07/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 50355 |
14/07/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 659848 |
13/07/2015 | 2.13p | 2.25p | 2.03p | 2.13p | 181450 |
10/07/2015 | 2.13p | 2.13p | 2.05p | 2.13p | 17101 |
09/07/2015 | 2.13p | 2.22p | 2.02p | 2.13p | 289480 |
08/07/2015 | 2.13p | 2.16p | 2.02p | 2.13p | 57389 |
07/07/2015 | 2.13p | 2.17p | 2.03p | 2.13p | 208343 |
06/07/2015 | 2.13p | 2.38p | 2.07p | 2.13p | 53544 |
03/07/2015 | 2.13p | 2.25p | 2.07p | 2.13p | 219423 |
02/07/2015 | 2.13p | 2.14p | 2.07p | 2.13p | 107911 |
01/07/2015 | 2.13p | 2.22p | 2.13p | 2.13p | 1689 |
30/06/2015 | 2.13p | 2.22p | 2.12p | 2.13p | 420000 |
29/06/2015 | 2.13p | 2.23p | 2.03p | 2.13p | 1223413 |
26/06/2015 | 2.13p | 2.14p | 2.06p | 2.13p | 465898 |
25/06/2015 | 2.25p | 2.45p | 2.13p | 2.13p | 2330941 |
24/06/2015 | 2.25p | 2.25p | 2.13p | 2.25p | 10345 |
23/06/2015 | 2.38p | 2.49p | 2.10p | 2.25p | 879923 |
22/06/2015 | 2.00p | 2.70p | 2.00p | 2.38p | 6777287 |
19/06/2015 | 1.88p | 2.09p | 1.88p | 2.00p | 483059 |
18/06/2015 | 2.13p | 2.13p | 1.85p | 1.88p | 520741 |
17/06/2015 | 2.00p | 2.25p | 2.00p | 2.13p | 4468561 |
16/06/2015 | 1.88p | 2.00p | 1.85p | 1.88p | 228573 |
15/06/2015 | 2.13p | 2.13p | 1.83p | 1.88p | 3857542 |
12/06/2015 | 2.00p | 2.13p | 2.00p | 2.13p | 34148 |
11/06/2015 | 2.13p | 2.13p | 1.75p | 2.00p | 1254834 |
10/06/2015 | 2.13p | 2.13p | 2.03p | 2.13p | 224288 |
09/06/2015 | 2.13p | 2.14p | 2.03p | 2.13p | 257200 |
08/06/2015 | 2.25p | 2.25p | 2.05p | 2.13p | 1877150 |
05/06/2015 | 2.25p | 2.37p | 2.16p | 2.25p | 296553 |
04/06/2015 | 2.38p | 2.39p | 2.13p | 2.25p | 606608 |
03/06/2015 | 2.38p | 2.45p | 2.33p | 2.38p | 120000 |
02/06/2015 | 2.38p | 2.38p | 2.33p | 2.38p | 22600 |
01/06/2015 | 2.38p | 2.38p | 2.30p | 2.38p | 78321 |
29/05/2015 | 2.38p | 2.38p | 2.38p | 2.38p | 19894 |
28/05/2015 | 2.38p | 2.38p | 2.25p | 2.38p | 90000 |
27/05/2015 | 2.38p | 2.50p | 2.25p | 2.38p | 1662190 |
26/05/2015 | 2.38p | 2.50p | 2.31p | 2.50p | 295705 |
22/05/2015 | 2.50p | 2.50p | 2.36p | 2.38p | 121527 |
21/05/2015 | 2.63p | 2.63p | 2.35p | 2.50p | 740933 |
20/05/2015 | 2.63p | 2.63p | 2.56p | 2.63p | 56470 |
19/05/2015 | 2.63p | 2.63p | 2.50p | 2.63p | 357131 |
18/05/2015 | 2.63p | 2.75p | 2.56p | 2.63p | 510183 |
15/05/2015 | 2.63p | 2.65p | 2.63p | 2.63p | 3688 |
14/05/2015 | 2.63p | 2.72p | 2.63p | 2.63p | 374568 |
13/05/2015 | 2.75p | 2.85p | 2.63p | 2.63p | 791918 |
12/05/2015 | 2.50p | 2.80p | 2.50p | 2.75p | 555553 |
11/05/2015 | 2.50p | 2.70p | 2.50p | 2.50p | 7421 |
08/05/2015 | 2.50p | 2.65p | 2.40p | 2.50p | 296727 |
07/05/2015 | 2.50p | 2.65p | 2.36p | 2.50p | 407592 |
06/05/2015 | 2.38p | 2.68p | 2.33p | 2.50p | 587008 |
05/05/2015 | 2.38p | 2.50p | 2.30p | 2.38p | 448758 |
01/05/2015 | 2.38p | 2.45p | 2.32p | 2.38p | 319094 |
30/04/2015 | 2.38p | 2.42p | 2.32p | 2.38p | 25144 |
29/04/2015 | 2.50p | 2.60p | 2.25p | 2.38p | 890823 |
28/04/2015 | 2.38p | 2.63p | 2.31p | 2.50p | 269256 |
27/04/2015 | 2.38p | 2.38p | 2.30p | 2.38p | 46089 |
24/04/2015 | 2.38p | 2.50p | 2.30p | 2.38p | 287438 |
23/04/2015 | 2.13p | 2.45p | 2.13p | 2.38p | 532000 |
22/04/2015 | 2.38p | 2.39p | 2.06p | 2.13p | 563732 |
21/04/2015 | 2.38p | 2.38p | 2.28p | 2.38p | 14000 |
20/04/2015 | 2.38p | 2.50p | 2.28p | 2.38p | 209667 |
17/04/2015 | 2.38p | 2.39p | 2.28p | 2.38p | 162250 |
16/04/2015 | 2.38p | 2.40p | 2.28p | 2.38p | 101650 |
15/04/2015 | 2.38p | 2.42p | 2.28p | 2.38p | 100622 |
14/04/2015 | 2.38p | 2.40p | 2.25p | 2.38p | 333515 |
13/04/2015 | 2.38p | 2.50p | 2.31p | 2.38p | 555903 |
10/04/2015 | 2.38p | 2.50p | 2.28p | 2.38p | 962902 |
09/04/2015 | 2.50p | 2.58p | 2.25p | 2.38p | 213950 |
08/04/2015 | 2.50p | 2.75p | 2.36p | 2.50p | 558904 |
07/04/2015 | 2.50p | 2.50p | 2.37p | 2.50p | 63364 |
02/04/2015 | 2.50p | 2.60p | 2.37p | 2.50p | 115906 |
01/04/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
31/03/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 303220 |
30/03/2015 | 2.63p | 2.88p | 2.31p | 2.50p | 1988254 |
*Close Price adjusted for both dividends and splits