Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/09/2014 | 3.63p | 3.70p | 3.63p | 3.63p | 149797 |
08/09/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 79500 |
05/09/2014 | 3.63p | 3.65p | 3.63p | 3.63p | 19315 |
04/09/2014 | 3.75p | 3.75p | 3.50p | 3.63p | 277510 |
03/09/2014 | 3.75p | 3.75p | 3.75p | 3.75p | 79733 |
02/09/2014 | 3.75p | 3.75p | 3.47p | 3.75p | 100000 |
01/09/2014 | 3.88p | 3.88p | 3.75p | 3.75p | 30565 |
29/08/2014 | 3.88p | 3.88p | 3.75p | 3.88p | 13241 |
28/08/2014 | 3.88p | 3.89p | 3.77p | 3.88p | 72281 |
27/08/2014 | 3.88p | 3.95p | 3.75p | 3.88p | 226150 |
26/08/2014 | 4.00p | 4.00p | 3.75p | 3.88p | 50000 |
22/08/2014 | 4.25p | 4.25p | 4.00p | 4.00p | 91500 |
21/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
20/08/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 9505 |
19/08/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
18/08/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 197367 |
15/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
14/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
13/08/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 49410 |
12/08/2014 | 4.63p | 4.63p | 4.25p | 4.50p | 14000 |
11/08/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 35000 |
08/08/2014 | 4.63p | 4.69p | 4.50p | 4.63p | 89979 |
07/08/2014 | 4.63p | 4.70p | 4.50p | 4.63p | 117341 |
06/08/2014 | 4.88p | 5.00p | 4.50p | 4.63p | 256608 |
05/08/2014 | 5.25p | 5.25p | 5.00p | 5.00p | 247313 |
04/08/2014 | 4.88p | 5.33p | 4.75p | 5.25p | 470788 |
01/08/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
31/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
30/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
29/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 0 |
28/07/2014 | 4.75p | 4.89p | 4.75p | 4.75p | 6013 |
25/07/2014 | 4.75p | 4.75p | 4.63p | 4.75p | 50503 |
24/07/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 0 |
23/07/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 8310 |
22/07/2014 | 4.75p | 4.75p | 4.55p | 4.75p | 10000 |
21/07/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 0 |
18/07/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 10000 |
17/07/2014 | 4.75p | 4.81p | 4.55p | 4.75p | 30100 |
16/07/2014 | 5.13p | 5.13p | 4.75p | 4.75p | 151424 |
15/07/2014 | 5.63p | 5.63p | 5.00p | 5.13p | 79019 |
14/07/2014 | 5.63p | 5.63p | 5.00p | 5.63p | 286580 |
11/07/2014 | 5.63p | 6.00p | 5.44p | 5.63p | 211725 |
10/07/2014 | 5.63p | 5.63p | 5.55p | 5.63p | 4729 |
09/07/2014 | 5.63p | 6.00p | 5.63p | 5.63p | 41643 |
08/07/2014 | 5.50p | 5.75p | 5.50p | 5.63p | 30090 |
07/07/2014 | 5.50p | 5.75p | 5.38p | 5.50p | 10351 |
04/07/2014 | 5.38p | 5.75p | 5.38p | 5.50p | 209953 |
03/07/2014 | 5.38p | 5.70p | 5.38p | 5.38p | 49658 |
02/07/2014 | 5.50p | 5.50p | 5.17p | 5.38p | 115787 |
01/07/2014 | 5.13p | 5.63p | 5.13p | 5.50p | 262920 |
30/06/2014 | 4.75p | 5.45p | 4.75p | 5.13p | 795619 |
27/06/2014 | 4.75p | 5.00p | 4.70p | 4.75p | 352557 |
26/06/2014 | 4.25p | 5.00p | 4.25p | 4.75p | 585487 |
25/06/2014 | 4.25p | 4.45p | 4.25p | 4.25p | 320000 |
24/06/2014 | 4.25p | 4.25p | 4.23p | 4.25p | 14021 |
23/06/2014 | 4.25p | 4.25p | 4.21p | 4.25p | 250000 |
20/06/2014 | 4.00p | 4.50p | 4.00p | 4.25p | 91441 |
19/06/2014 | 4.00p | 4.15p | 4.00p | 4.00p | 100000 |
18/06/2014 | 4.00p | 4.00p | 3.81p | 4.00p | 34500 |
17/06/2014 | 4.00p | 4.15p | 3.75p | 4.00p | 63906 |
16/06/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 0 |
13/06/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 5569 |
12/06/2014 | 4.00p | 4.00p | 3.76p | 4.00p | 13500 |
11/06/2014 | 4.00p | 4.10p | 3.75p | 4.00p | 7351 |
10/06/2014 | 4.13p | 4.13p | 3.71p | 4.00p | 176500 |
09/06/2014 | 4.25p | 4.25p | 4.00p | 4.13p | 26118 |
06/06/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 5527 |
05/06/2014 | 4.25p | 4.25p | 3.98p | 4.25p | 373813 |
04/06/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 320000 |
03/06/2014 | 4.00p | 4.40p | 4.00p | 4.38p | 325418 |
02/06/2014 | 4.00p | 4.08p | 4.00p | 4.00p | 35000 |
30/05/2014 | 4.00p | 4.10p | 3.81p | 4.00p | 261823 |
29/05/2014 | 3.63p | 4.20p | 3.56p | 4.00p | 567441 |
28/05/2014 | 3.25p | 3.70p | 3.25p | 3.63p | 552071 |
27/05/2014 | 3.25p | 3.28p | 3.25p | 3.25p | 25000 |
23/05/2014 | 3.25p | 3.30p | 3.20p | 3.25p | 105000 |
22/05/2014 | 3.25p | 3.30p | 3.25p | 3.25p | 174722 |
21/05/2014 | 3.38p | 3.38p | 3.25p | 3.25p | 40000 |
20/05/2014 | 3.38p | 3.40p | 3.25p | 3.38p | 234195 |
19/05/2014 | 3.50p | 3.50p | 3.30p | 3.38p | 49465 |
16/05/2014 | 3.50p | 3.50p | 3.31p | 3.50p | 18775 |
15/05/2014 | 3.50p | 3.65p | 3.30p | 3.50p | 73390 |
14/05/2014 | 3.75p | 3.80p | 3.38p | 3.50p | 301651 |
13/05/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 45000 |
12/05/2014 | 4.00p | 4.13p | 3.75p | 3.75p | 623389 |
09/05/2014 | 4.13p | 4.20p | 3.83p | 4.13p | 487514 |
08/05/2014 | 3.63p | 4.25p | 3.63p | 4.13p | 539275 |
07/05/2014 | 3.38p | 3.68p | 3.38p | 3.63p | 190000 |
06/05/2014 | 3.25p | 3.50p | 3.01p | 3.38p | 436444 |
02/05/2014 | 3.25p | 3.29p | 3.00p | 3.25p | 22602 |
01/05/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 66073 |
30/04/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
29/04/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 3000 |
28/04/2014 | 3.25p | 3.45p | 3.25p | 3.25p | 200000 |
25/04/2014 | 3.13p | 3.25p | 3.10p | 3.25p | 127040 |
24/04/2014 | 3.13p | 3.25p | 2.75p | 3.13p | 0 |
23/04/2014 | 3.25p | 3.25p | 2.75p | 3.13p | 91482 |
22/04/2014 | 3.25p | 3.29p | 3.25p | 3.25p | 0 |
17/04/2014 | 3.25p | 3.29p | 3.25p | 3.25p | 25000 |
16/04/2014 | 3.38p | 3.38p | 3.05p | 3.25p | 207549 |
15/04/2014 | 4.00p | 4.00p | 3.30p | 3.38p | 1413996 |
14/04/2014 | 4.13p | 4.13p | 3.83p | 4.00p | 112149 |
11/04/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 112500 |
10/04/2014 | 4.13p | 4.18p | 4.00p | 4.13p | 1574936 |
09/04/2014 | 3.88p | 4.20p | 3.85p | 4.13p | 825045 |
08/04/2014 | 3.53p | 4.10p | 3.53p | 3.88p | 2221922 |
07/04/2014 | 3.18p | 3.53p | 3.18p | 3.53p | 427336 |
04/04/2014 | 3.13p | 3.25p | 3.13p | 3.18p | 1418725 |
03/04/2014 | 3.13p | 3.25p | 3.12p | 3.13p | 203912 |
02/04/2014 | 3.13p | 3.25p | 3.10p | 3.13p | 624441 |
01/04/2014 | 2.95p | 3.15p | 2.95p | 3.08p | 907646 |
31/03/2014 | 2.88p | 3.15p | 2.88p | 2.95p | 295185 |
28/03/2014 | 2.83p | 3.00p | 2.60p | 2.88p | 2879456 |
27/03/2014 | 2.88p | 3.50p | 2.78p | 2.83p | 6210479 |
26/03/2014 | 2.95p | 3.52p | 2.50p | 2.88p | 6042644 |
25/03/2014 | 1.55p | 2.80p | 1.50p | 2.68p | 4229036 |
24/03/2014 | 1.53p | 1.60p | 1.53p | 1.55p | 60020 |
21/03/2014 | 1.53p | 1.60p | 1.50p | 1.53p | 332578 |
20/03/2014 | 1.53p | 1.55p | 1.53p | 1.53p | 0 |
19/03/2014 | 1.53p | 1.55p | 1.53p | 1.53p | 0 |
18/03/2014 | 1.55p | 1.55p | 1.53p | 1.53p | 49840 |
17/03/2014 | 1.55p | 1.60p | 1.55p | 1.55p | 200020 |
14/03/2014 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
13/03/2014 | 1.55p | 1.55p | 1.50p | 1.50p | 2000 |
12/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
11/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
10/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
07/03/2014 | 1.55p | 1.55p | 1.55p | 1.55p | 500 |
06/03/2014 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
05/03/2014 | 1.58p | 1.60p | 1.55p | 1.55p | 2000 |
04/03/2014 | 1.60p | 1.60p | 1.58p | 1.58p | 10000 |
03/03/2014 | 1.68p | 1.73p | 1.55p | 1.60p | 579238 |
28/02/2014 | 1.68p | 1.68p | 1.63p | 1.68p | 100000 |
27/02/2014 | 1.68p | 1.68p | 1.64p | 1.68p | 0 |
26/02/2014 | 1.68p | 1.68p | 1.64p | 1.68p | 2500 |
25/02/2014 | 1.68p | 1.73p | 1.60p | 1.68p | 0 |
24/02/2014 | 1.68p | 1.73p | 1.60p | 1.68p | 202789 |
21/02/2014 | 1.40p | 1.70p | 1.40p | 1.68p | 1212618 |
20/02/2014 | 1.35p | 1.50p | 1.35p | 1.40p | 500000 |
19/02/2014 | 1.35p | 1.35p | 1.20p | 1.35p | 0 |
18/02/2014 | 1.35p | 1.35p | 1.20p | 1.35p | 16146 |
17/02/2014 | 1.35p | 1.35p | 1.20p | 1.35p | 14977 |
14/02/2014 | 1.35p | 1.35p | 1.23p | 1.35p | 0 |
13/02/2014 | 1.23p | 1.35p | 1.23p | 1.35p | 200000 |
12/02/2014 | 1.18p | 1.30p | 1.10p | 1.23p | 0 |
11/02/2014 | 1.18p | 1.30p | 1.10p | 1.18p | 0 |
10/02/2014 | 1.30p | 1.30p | 1.10p | 1.18p | 1000 |
07/02/2014 | 1.38p | 1.38p | 1.15p | 1.30p | 283500 |
06/02/2014 | 1.38p | 1.38p | 1.25p | 1.38p | 500 |
05/02/2014 | 1.38p | 1.44p | 1.25p | 1.38p | 84060 |
04/02/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 0 |
03/02/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 0 |
31/01/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 0 |
30/01/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 5500 |
29/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
28/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
27/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
24/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
23/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
22/01/2014 | 1.38p | 1.63p | 1.25p | 1.38p | 0 |
21/01/2014 | 1.63p | 1.63p | 1.25p | 1.38p | 118283 |
20/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
17/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 100381 |
16/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
15/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
14/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
13/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 65000 |
10/01/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 177375 |
09/01/2014 | 1.63p | 1.63p | 1.30p | 1.63p | 0 |
08/01/2014 | 1.63p | 1.63p | 1.30p | 1.63p | 6500 |
07/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
06/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
03/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
02/01/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 100000 |
31/12/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
30/12/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 6292 |
27/12/2013 | 1.63p | 1.63p | 1.54p | 1.63p | 25000 |
24/12/2013 | 1.88p | 1.88p | 1.63p | 1.63p | 12500 |
23/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
20/12/2013 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
19/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
18/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
17/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
16/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
13/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
12/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
11/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 38500 |
10/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
09/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 16600 |
06/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 13159 |
05/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
04/12/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 30055 |
03/12/2013 | 1.88p | 1.88p | 1.77p | 1.88p | 0 |
02/12/2013 | 1.88p | 1.88p | 1.77p | 1.88p | 22000 |
29/11/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 13159 |
28/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 20000 |
27/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 0 |
26/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 5 |
25/11/2013 | 1.88p | 1.88p | 1.78p | 1.88p | 40000 |
22/11/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 5064 |
*Close Price adjusted for both dividends and splits