Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/10/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 174003 |
06/10/2015 | 0.94p | 0.95p | 0.94p | 0.94p | 241200 |
05/10/2015 | 0.94p | 0.95p | 0.94p | 0.94p | 259800 |
02/10/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 71254 |
01/10/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 1950 |
30/09/2015 | 0.94p | 0.94p | 0.94p | 0.94p | 33700 |
29/09/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 18762 |
28/09/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 7400 |
25/09/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 176934 |
24/09/2015 | 0.95p | 0.95p | 0.94p | 0.94p | 155278 |
23/09/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 59486 |
22/09/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 70649 |
21/09/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 96000 |
18/09/2015 | 0.95p | 0.96p | 0.95p | 0.96p | 7694 |
17/09/2015 | 0.95p | 0.96p | 0.95p | 0.95p | 199743 |
16/09/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 117200 |
15/09/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 210742 |
14/09/2015 | 0.95p | 0.95p | 0.94p | 0.95p | 150071 |
11/09/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 124618 |
10/09/2015 | 0.94p | 0.95p | 0.94p | 0.95p | 93106 |
09/09/2015 | 0.95p | 0.95p | 0.95p | 0.95p | 210000 |
08/09/2015 | 0.96p | 0.96p | 0.95p | 0.96p | 27527 |
07/09/2015 | 0.96p | 0.96p | 0.96p | 0.96p | 9232 |
04/09/2015 | 0.96p | 0.96p | 0.96p | 0.96p | 14200 |
03/09/2015 | 0.96p | 0.96p | 0.96p | 0.96p | 58835 |
02/09/2015 | 0.97p | 0.96p | 0.96p | 0.96p | 0 |
01/09/2015 | 0.97p | 0.97p | 0.96p | 0.96p | 0 |
28/08/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 6800 |
27/08/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 1625 |
26/08/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 31198 |
25/08/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 8060 |
24/08/2015 | 0.96p | 0.98p | 0.96p | 0.97p | 72652 |
21/08/2015 | 0.99p | 0.97p | 0.97p | 0.97p | 0 |
20/08/2015 | 0.99p | 0.97p | 0.97p | 0.97p | 0 |
19/08/2015 | 0.99p | 0.97p | 0.97p | 0.97p | 0 |
18/08/2015 | 0.99p | 0.99p | 0.97p | 0.97p | 69029 |
17/08/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 10000 |
14/08/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 11896 |
13/08/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 5170 |
12/08/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 20000 |
11/08/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
10/08/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
07/08/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 18661 |
06/08/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 19749 |
05/08/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 22323 |
04/08/2015 | 0.97p | 0.98p | 0.98p | 0.98p | 0 |
03/08/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 15550 |
31/07/2015 | 0.99p | 0.99p | 0.98p | 0.98p | 86400 |
30/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 30000 |
29/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
28/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 33300 |
27/07/2015 | 0.99p | 0.99p | 0.98p | 0.98p | 154928 |
24/07/2015 | 0.98p | 0.99p | 0.98p | 0.98p | 45418 |
23/07/2015 | 0.98p | 0.99p | 0.98p | 0.99p | 68692 |
22/07/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 46652 |
21/07/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 10600 |
20/07/2015 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
17/07/2015 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
16/07/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 45000 |
15/07/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 18000 |
14/07/2015 | 0.99p | 0.99p | 0.97p | 0.98p | 49309 |
13/07/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 0 |
10/07/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 50767 |
09/07/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 26491 |
08/07/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 37930 |
07/07/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 10617 |
06/07/2015 | 0.97p | 0.98p | 0.96p | 0.98p | 373983 |
03/07/2015 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
02/07/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 1000461 |
01/07/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 34098 |
30/06/2015 | 0.98p | 0.98p | 0.97p | 0.98p | 0 |
29/06/2015 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
26/06/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 134 |
25/06/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 0 |
24/06/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 3077 |
23/06/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 26700 |
22/06/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
19/06/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 25000 |
18/06/2015 | 0.96p | 0.99p | 0.96p | 0.98p | 226400 |
17/06/2015 | 0.96p | 0.98p | 0.96p | 0.96p | 153063 |
16/06/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 1481 |
15/06/2015 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
12/06/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 25000 |
11/06/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 22799 |
10/06/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 0 |
09/06/2015 | 0.96p | 0.97p | 0.96p | 0.96p | 84382 |
08/06/2015 | 0.98p | 0.98p | 0.96p | 0.97p | 17878 |
05/06/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 3500 |
04/06/2015 | 0.98p | 0.97p | 0.97p | 0.97p | 0 |
03/06/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 20408 |
02/06/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 58999 |
01/06/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 22833 |
29/05/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 7831 |
28/05/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 45245 |
27/05/2015 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
26/05/2015 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
22/05/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 0 |
21/05/2015 | 0.96p | 0.97p | 0.96p | 0.96p | 101361 |
20/05/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 59551 |
19/05/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 35000 |
18/05/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 57500 |
15/05/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 0 |
14/05/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 0 |
13/05/2015 | 0.97p | 0.99p | 0.96p | 0.96p | 76630 |
12/05/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 8750 |
11/05/2015 | 0.96p | 0.96p | 0.96p | 0.96p | 22507 |
08/05/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 85000 |
07/05/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 46482 |
06/05/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 0 |
05/05/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 27500 |
01/05/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 26250 |
30/04/2015 | 0.98p | 0.99p | 0.98p | 0.98p | 10000 |
29/04/2015 | 0.99p | 0.99p | 0.98p | 0.99p | 50400 |
28/04/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 36501 |
27/04/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 9 |
24/04/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 50000 |
23/04/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 4600 |
22/04/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 52190 |
21/04/2015 | 0.98p | 0.98p | 0.97p | 0.98p | 15706 |
20/04/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 8206 |
17/04/2015 | 1.00p | 0.98p | 0.98p | 0.98p | 0 |
16/04/2015 | 1.00p | 1.00p | 0.98p | 0.98p | 5980 |
15/04/2015 | 0.98p | 0.99p | 0.98p | 0.99p | 3351 |
14/04/2015 | 0.98p | 0.99p | 0.98p | 0.99p | 55650 |
13/04/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 6000 |
10/04/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 25000 |
09/04/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 6800 |
08/04/2015 | 0.96p | 0.98p | 0.96p | 0.98p | 53355 |
07/04/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 37498 |
02/04/2015 | 0.98p | 1.00p | 0.98p | 0.98p | 50000 |
01/04/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 47120 |
31/03/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 18670 |
30/03/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 84229 |
27/03/2015 | 0.96p | 0.97p | 0.97p | 0.97p | 0 |
26/03/2015 | 0.96p | 0.97p | 0.96p | 0.97p | 72120 |
25/03/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 33800 |
24/03/2015 | 0.97p | 0.97p | 0.96p | 0.97p | 88261 |
23/03/2015 | 0.98p | 0.98p | 0.96p | 0.97p | 80600 |
20/03/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 37400 |
19/03/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 76120 |
18/03/2015 | 0.99p | 0.99p | 0.98p | 0.98p | 38000 |
17/03/2015 | 0.99p | 0.98p | 0.98p | 0.98p | 0 |
16/03/2015 | 0.99p | 0.99p | 0.98p | 0.98p | 50000 |
13/03/2015 | 0.99p | 0.99p | 0.98p | 0.99p | 0 |
12/03/2015 | 0.99p | 0.99p | 0.98p | 0.98p | 0 |
11/03/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 22510 |
10/03/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
09/03/2015 | 0.99p | 1.00p | 0.99p | 0.99p | 31682 |
06/03/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 310000 |
05/03/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 6500 |
04/03/2015 | 0.98p | 0.99p | 0.98p | 0.99p | 50000 |
03/03/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 96367 |
02/03/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 0 |
27/02/2015 | 0.98p | 0.98p | 0.97p | 0.98p | 21300 |
26/02/2015 | 0.97p | 0.98p | 0.97p | 0.97p | 0 |
25/02/2015 | 0.97p | 0.98p | 0.97p | 0.98p | 106000 |
24/02/2015 | 0.98p | 0.99p | 0.97p | 0.98p | 92899 |
23/02/2015 | 0.97p | 0.98p | 0.97p | 0.97p | 17000 |
20/02/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 50000 |
19/02/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 0 |
18/02/2015 | 0.97p | 0.97p | 0.97p | 0.97p | 65062 |
17/02/2015 | 0.98p | 0.98p | 0.96p | 0.97p | 55908 |
16/02/2015 | 0.98p | 0.98p | 0.96p | 0.96p | 74679 |
13/02/2015 | 0.98p | 0.98p | 0.97p | 0.97p | 37800 |
12/02/2015 | 0.96p | 0.97p | 0.96p | 0.96p | 83473 |
11/02/2015 | 0.97p | 0.98p | 0.97p | 0.97p | 129881 |
10/02/2015 | 0.97p | 0.98p | 0.97p | 0.97p | 43006 |
09/02/2015 | 0.97p | 0.98p | 0.97p | 0.97p | 75183 |
06/02/2015 | 0.98p | 0.99p | 0.98p | 0.98p | 95410 |
05/02/2015 | 0.98p | 0.99p | 0.98p | 0.99p | 0 |
04/02/2015 | 0.98p | 0.98p | 0.98p | 0.98p | 2572 |
03/02/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 10800 |
02/02/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 6100 |
30/01/2015 | 0.99p | 1.01p | 0.99p | 0.99p | 28636 |
29/01/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 10000 |
28/01/2015 | 1.01p | 1.01p | 0.99p | 1.00p | 63359 |
27/01/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 36000 |
26/01/2015 | 0.99p | 1.00p | 0.99p | 1.00p | 7762 |
23/01/2015 | 0.99p | 1.00p | 1.00p | 1.00p | 0 |
22/01/2015 | 0.99p | 1.00p | 0.99p | 1.00p | 95599 |
21/01/2015 | 1.01p | 1.01p | 1.00p | 1.00p | 50000 |
20/01/2015 | 0.99p | 1.01p | 0.99p | 0.99p | 171830 |
19/01/2015 | 0.99p | 1.00p | 0.99p | 1.00p | 1 |
16/01/2015 | 0.99p | 1.00p | 0.99p | 1.00p | 10000 |
15/01/2015 | 1.00p | 1.02p | 0.99p | 1.00p | 144613 |
14/01/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
13/01/2015 | 1.00p | 1.00p | 1.00p | 1.00p | 6095 |
12/01/2015 | 1.01p | 1.01p | 1.00p | 1.00p | 88713 |
09/01/2015 | 1.02p | 1.02p | 1.01p | 1.01p | 13640 |
08/01/2015 | 1.01p | 1.01p | 1.01p | 1.01p | 134350 |
07/01/2015 | 0.99p | 1.00p | 1.00p | 1.00p | 0 |
06/01/2015 | 0.99p | 1.00p | 0.99p | 1.00p | 0 |
05/01/2015 | 0.99p | 0.99p | 0.99p | 0.99p | 28438 |
02/01/2015 | 1.01p | 1.00p | 1.00p | 1.00p | 0 |
31/12/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 10000 |
30/12/2014 | 0.99p | 1.01p | 0.99p | 1.00p | 80303 |
29/12/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 12616 |
24/12/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 10000 |
23/12/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 10000 |
22/12/2014 | 1.02p | 1.02p | 1.00p | 1.00p | 103700 |
*Close Price adjusted for both dividends and splits