Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/12/2014 | 1.00p | 1.02p | 1.00p | 1.01p | 49116 |
18/12/2014 | 1.02p | 1.02p | 1.01p | 1.01p | 40000 |
17/12/2014 | 1.02p | 1.02p | 1.01p | 1.01p | 90000 |
16/12/2014 | 1.00p | 1.02p | 1.00p | 1.01p | 36524 |
15/12/2014 | 1.01p | 1.02p | 1.01p | 1.01p | 45682 |
12/12/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 27181 |
11/12/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 5350 |
10/12/2014 | 1.01p | 1.01p | 1.01p | 1.01p | 26000 |
09/12/2014 | 1.01p | 1.01p | 1.00p | 1.01p | 0 |
08/12/2014 | 1.01p | 1.02p | 1.00p | 1.00p | 34389 |
05/12/2014 | 1.02p | 1.02p | 1.01p | 1.01p | 1847 |
04/12/2014 | 1.02p | 1.02p | 1.01p | 1.01p | 4474 |
03/12/2014 | 1.01p | 1.01p | 1.01p | 1.01p | 73621 |
02/12/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 50000 |
01/12/2014 | 1.03p | 1.03p | 1.01p | 1.02p | 72300 |
28/11/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
27/11/2014 | 1.02p | 1.03p | 1.02p | 1.02p | 0 |
26/11/2014 | 1.02p | 1.03p | 1.02p | 1.03p | 68081 |
25/11/2014 | 1.01p | 1.02p | 1.01p | 1.01p | 41900 |
24/11/2014 | 1.00p | 1.01p | 1.00p | 1.01p | 65200 |
21/11/2014 | 1.02p | 1.02p | 1.01p | 1.01p | 70466 |
20/11/2014 | 1.01p | 1.00p | 1.00p | 1.00p | 0 |
19/11/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 15000 |
18/11/2014 | 1.00p | 1.01p | 1.00p | 1.01p | 0 |
17/11/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
14/11/2014 | 1.00p | 1.01p | 1.00p | 1.00p | 47900 |
13/11/2014 | 0.99p | 1.01p | 0.99p | 1.00p | 81270 |
12/11/2014 | 1.01p | 1.00p | 1.00p | 1.00p | 0 |
11/11/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 14650 |
10/11/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 99000 |
07/11/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 71000 |
06/11/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
05/11/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 10000 |
04/11/2014 | 0.97p | 0.99p | 0.96p | 0.99p | 209400 |
03/11/2014 | 0.96p | 0.97p | 0.96p | 0.97p | 0 |
31/10/2014 | 0.96p | 0.96p | 0.96p | 0.96p | 25000 |
30/10/2014 | 0.96p | 0.96p | 0.95p | 0.95p | 14500 |
29/10/2014 | 0.96p | 0.96p | 0.95p | 0.96p | 112267 |
28/10/2014 | 0.95p | 0.95p | 0.95p | 0.95p | 10000 |
27/10/2014 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
24/10/2014 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
23/10/2014 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
22/10/2014 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
21/10/2014 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
20/10/2014 | 0.94p | 0.95p | 0.95p | 0.95p | 0 |
17/10/2014 | 0.94p | 0.95p | 0.94p | 0.95p | 100000 |
16/10/2014 | 0.95p | 0.96p | 0.95p | 0.95p | 110000 |
15/10/2014 | 0.96p | 0.96p | 0.95p | 0.95p | 70000 |
14/10/2014 | 0.95p | 0.96p | 0.95p | 0.96p | 16423 |
13/10/2014 | 0.96p | 0.96p | 0.96p | 0.96p | 60000 |
10/10/2014 | 0.98p | 0.99p | 0.98p | 0.98p | 29528 |
09/10/2014 | 0.98p | 0.99p | 0.98p | 0.99p | 20000 |
08/10/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 76400 |
07/10/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 40500 |
06/10/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 30000 |
03/10/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 4200 |
02/10/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
01/10/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
30/09/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 9595 |
29/09/2014 | 0.98p | 1.00p | 0.98p | 0.99p | 12413 |
26/09/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
25/09/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
24/09/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
23/09/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 24000 |
22/09/2014 | 0.99p | 1.01p | 0.99p | 0.99p | 64251 |
19/09/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 90000 |
18/09/2014 | 1.01p | 1.00p | 1.00p | 1.00p | 0 |
17/09/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 82000 |
16/09/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
15/09/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
12/09/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 5000 |
11/09/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 6952 |
10/09/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 15000 |
09/09/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 73400 |
08/09/2014 | 1.00p | 1.00p | 0.99p | 1.00p | 40925 |
05/09/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
04/09/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
03/09/2014 | 1.00p | 1.00p | 0.99p | 1.00p | 0 |
02/09/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 78000 |
01/09/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
29/08/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 57209 |
28/08/2014 | 0.98p | 0.99p | 0.99p | 0.99p | 0 |
27/08/2014 | 0.98p | 0.99p | 0.98p | 0.99p | 5000 |
26/08/2014 | 0.98p | 0.98p | 0.97p | 0.98p | 55387 |
22/08/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
21/08/2014 | 1.00p | 0.99p | 0.99p | 0.99p | 0 |
20/08/2014 | 1.00p | 1.00p | 0.99p | 0.99p | 9920 |
19/08/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
18/08/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
15/08/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
14/08/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
13/08/2014 | 0.99p | 1.00p | 0.99p | 0.99p | 50000 |
12/08/2014 | 0.98p | 0.99p | 0.99p | 0.99p | 0 |
11/08/2014 | 0.98p | 0.99p | 0.98p | 0.99p | 15336 |
08/08/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 0 |
07/08/2014 | 0.99p | 1.00p | 0.99p | 0.99p | 20000 |
06/08/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 19324 |
05/08/2014 | 0.99p | 0.99p | 0.99p | 0.99p | 60000 |
04/08/2014 | 0.99p | 1.00p | 0.98p | 0.99p | 116690 |
01/08/2014 | 0.97p | 0.98p | 0.97p | 0.98p | 17221 |
31/07/2014 | 0.97p | 0.97p | 0.97p | 0.97p | 35748 |
30/07/2014 | 0.96p | 0.97p | 0.96p | 0.97p | 0 |
29/07/2014 | 0.96p | 0.97p | 0.96p | 0.97p | 0 |
28/07/2014 | 0.96p | 0.97p | 0.96p | 0.97p | 90218 |
25/07/2014 | 0.97p | 0.98p | 0.96p | 0.97p | 0 |
24/07/2014 | 0.97p | 0.98p | 0.96p | 0.97p | 0 |
23/07/2014 | 0.97p | 0.98p | 0.96p | 0.98p | 0 |
22/07/2014 | 0.97p | 0.98p | 0.96p | 0.97p | 0 |
21/07/2014 | 0.97p | 0.98p | 0.96p | 0.97p | 0 |
18/07/2014 | 0.97p | 0.98p | 0.96p | 0.98p | 14878 |
17/07/2014 | 0.97p | 0.97p | 0.96p | 0.96p | 100341 |
16/07/2014 | 0.98p | 0.98p | 0.97p | 0.97p | 88000 |
15/07/2014 | 0.99p | 1.00p | 0.99p | 0.99p | 0 |
14/07/2014 | 0.99p | 1.00p | 0.99p | 0.99p | 0 |
11/07/2014 | 0.99p | 1.00p | 0.99p | 0.99p | 0 |
10/07/2014 | 0.99p | 1.00p | 0.99p | 0.99p | 0 |
09/07/2014 | 0.99p | 1.00p | 0.99p | 0.99p | 0 |
08/07/2014 | 0.99p | 1.00p | 0.99p | 1.00p | 11852 |
07/07/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 6954 |
04/07/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
03/07/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 7663 |
02/07/2014 | 0.99p | 1.00p | 0.99p | 1.00p | 4000 |
01/07/2014 | 0.99p | 1.00p | 0.99p | 1.00p | 18998 |
30/06/2014 | 1.01p | 1.01p | 0.99p | 1.00p | 59543 |
27/06/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
26/06/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 41815 |
25/06/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
24/06/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
23/06/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 19851 |
20/06/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 0 |
19/06/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 0 |
18/06/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 0 |
17/06/2014 | 1.01p | 1.01p | 1.00p | 1.00p | 99669 |
16/06/2014 | 1.01p | 1.02p | 1.00p | 1.00p | 95000 |
13/06/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 54000 |
12/06/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 98000 |
11/06/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
10/06/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
09/06/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
06/06/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 30000 |
05/06/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 72378 |
04/06/2014 | 1.03p | 1.03p | 1.01p | 1.01p | 145422 |
03/06/2014 | 0.00p | 1.03p | 1.03p | 1.03p | 0 |
02/06/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
30/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 1 |
29/05/2014 | 1.03p | 1.03p | 1.03p | 1.03p | 4800 |
28/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
27/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 5926 |
23/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 29000 |
22/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
21/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 26000 |
20/05/2014 | 1.03p | 1.03p | 1.03p | 1.03p | 2685 |
19/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 40000 |
16/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
15/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 33000 |
14/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
13/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 21616 |
12/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
09/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 23448 |
08/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 17609 |
07/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
06/05/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 77051 |
02/05/2014 | 1.04p | 1.05p | 1.04p | 1.04p | 51400 |
01/05/2014 | 1.04p | 1.05p | 1.04p | 1.04p | 0 |
30/04/2014 | 1.04p | 1.05p | 1.04p | 1.04p | 25000 |
29/04/2014 | 1.05p | 1.05p | 1.04p | 1.05p | 100000 |
28/04/2014 | 1.04p | 1.04p | 1.03p | 1.04p | 0 |
25/04/2014 | 1.04p | 1.04p | 1.03p | 1.04p | 0 |
24/04/2014 | 1.04p | 1.04p | 1.03p | 1.04p | 92784 |
23/04/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 7200 |
22/04/2014 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
17/04/2014 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
16/04/2014 | 1.03p | 1.03p | 1.03p | 1.03p | 36000 |
15/04/2014 | 1.04p | 1.04p | 1.04p | 1.04p | 26851 |
14/04/2014 | 1.03p | 1.04p | 1.03p | 1.04p | 15198 |
11/04/2014 | 1.03p | 1.04p | 1.02p | 1.04p | 247820 |
10/04/2014 | 1.02p | 1.03p | 1.02p | 1.03p | 0 |
09/04/2014 | 1.02p | 1.03p | 1.02p | 1.03p | 10782 |
08/04/2014 | 1.02p | 1.03p | 1.02p | 1.03p | 0 |
07/04/2014 | 1.02p | 1.03p | 1.02p | 1.03p | 60000 |
04/04/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
03/04/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 50000 |
02/04/2014 | 1.02p | 1.03p | 1.02p | 1.03p | 14850 |
01/04/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 16000 |
31/03/2014 | 1.04p | 1.04p | 1.03p | 1.03p | 0 |
28/03/2014 | 1.04p | 1.04p | 1.04p | 1.04p | 55000 |
27/03/2014 | 1.03p | 1.03p | 1.02p | 1.03p | 0 |
26/03/2014 | 1.03p | 1.03p | 1.02p | 1.03p | 87850 |
25/03/2014 | 1.03p | 1.03p | 1.03p | 1.03p | 130000 |
24/03/2014 | 1.03p | 1.03p | 1.02p | 1.02p | 64700 |
21/03/2014 | 1.03p | 1.03p | 1.02p | 1.02p | 31910 |
20/03/2014 | 1.02p | 1.03p | 1.02p | 1.02p | 55522 |
19/03/2014 | 1.03p | 1.03p | 1.02p | 1.03p | 38679 |
18/03/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 0 |
17/03/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 74794 |
14/03/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 0 |
13/03/2014 | 1.01p | 1.02p | 1.01p | 1.02p | 7137 |
12/03/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
11/03/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 0 |
10/03/2014 | 1.02p | 1.02p | 1.02p | 1.02p | 211687 |
*Close Price adjusted for both dividends and splits