Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/03/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 28670 |
23/03/2016 | 3.88p | 3.88p | 3.75p | 3.75p | 322 |
22/03/2016 | 3.88p | 3.88p | 3.80p | 3.88p | 406 |
21/03/2016 | 3.88p | 4.13p | 3.88p | 3.88p | 0 |
18/03/2016 | 3.75p | 3.88p | 3.75p | 3.88p | 13596 |
17/03/2016 | 3.75p | 3.90p | 3.57p | 3.75p | 79251 |
16/03/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
15/03/2016 | 3.75p | 3.88p | 3.57p | 3.75p | 60372 |
14/03/2016 | 3.63p | 3.75p | 3.56p | 3.75p | 198723 |
11/03/2016 | 2.88p | 3.75p | 2.88p | 3.63p | 388512 |
10/03/2016 | 2.88p | 2.88p | 2.75p | 2.75p | 0 |
09/03/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 5000 |
08/03/2016 | 2.88p | 3.13p | 2.76p | 2.88p | 6333 |
07/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
04/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
03/03/2016 | 2.88p | 3.13p | 2.88p | 2.88p | 0 |
02/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
01/03/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
29/02/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 33440 |
26/02/2016 | 2.88p | 2.95p | 2.76p | 2.88p | 73491 |
25/02/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
24/02/2016 | 2.88p | 2.88p | 2.76p | 2.88p | 4876 |
23/02/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
22/02/2016 | 2.88p | 2.98p | 2.88p | 2.88p | 11597 |
19/02/2016 | 2.75p | 2.88p | 2.75p | 2.88p | 9265 |
18/02/2016 | 2.88p | 2.88p | 2.76p | 2.88p | 7700 |
17/02/2016 | 2.88p | 3.13p | 2.76p | 2.88p | 1000 |
16/02/2016 | 2.88p | 2.88p | 2.76p | 2.88p | 6085 |
15/02/2016 | 3.25p | 3.25p | 2.85p | 2.88p | 210073 |
12/02/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/02/2016 | 3.25p | 3.28p | 3.01p | 3.25p | 101000 |
10/02/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/02/2016 | 3.13p | 3.25p | 3.13p | 3.25p | 30029 |
08/02/2016 | 3.13p | 3.22p | 3.13p | 3.13p | 14859 |
05/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
04/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
03/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
02/02/2016 | 3.13p | 3.23p | 2.78p | 3.13p | 200 |
01/02/2016 | 2.88p | 3.15p | 2.88p | 3.13p | 100000 |
29/01/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 21517 |
28/01/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
27/01/2016 | 2.88p | 2.88p | 2.83p | 2.88p | 117997 |
26/01/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
25/01/2016 | 2.88p | 2.95p | 2.88p | 2.88p | 9649 |
22/01/2016 | 2.63p | 2.88p | 2.63p | 2.88p | 0 |
21/01/2016 | 2.63p | 2.70p | 2.63p | 2.63p | 48125 |
20/01/2016 | 2.75p | 2.75p | 2.50p | 2.63p | 8602 |
19/01/2016 | 2.75p | 2.75p | 2.55p | 2.75p | 1000 |
18/01/2016 | 2.88p | 3.00p | 2.50p | 2.75p | 2500 |
15/01/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
14/01/2016 | 3.00p | 3.00p | 2.75p | 2.88p | 53000 |
13/01/2016 | 3.13p | 3.13p | 3.00p | 3.00p | 0 |
12/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
11/01/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
08/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
07/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
06/01/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 38600 |
05/01/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 6800 |
04/01/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 1500 |
31/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 10000 |
29/12/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 43165 |
24/12/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 4000 |
23/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
22/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
21/12/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 1254 |
18/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 4417 |
16/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 3429 |
15/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 1500 |
14/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
10/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 2700 |
09/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 1000 |
08/12/2015 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
07/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 1600 |
04/12/2015 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
03/12/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
02/12/2015 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
01/12/2015 | 3.50p | 3.50p | 3.00p | 3.38p | 16165 |
30/11/2015 | 3.63p | 3.63p | 3.50p | 3.50p | 0 |
27/11/2015 | 3.63p | 3.75p | 3.50p | 3.63p | 29937 |
26/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
25/11/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 2000 |
24/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
23/11/2015 | 3.63p | 3.70p | 3.50p | 3.63p | 26647 |
20/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
19/11/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 5000 |
18/11/2015 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
17/11/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 20000 |
16/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
13/11/2015 | 3.63p | 3.70p | 3.63p | 3.63p | 5000 |
12/11/2015 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
11/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
10/11/2015 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
09/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 7000 |
06/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 12000 |
05/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 5000 |
04/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
03/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
02/11/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 5185 |
30/10/2015 | 3.88p | 3.88p | 3.75p | 3.75p | 0 |
29/10/2015 | 3.88p | 4.13p | 3.88p | 3.88p | 0 |
28/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
27/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
26/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
23/10/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 41000 |
22/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
21/10/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 22671 |
20/10/2015 | 4.00p | 4.00p | 3.88p | 3.88p | 0 |
19/10/2015 | 4.00p | 4.07p | 4.00p | 4.00p | 2000 |
16/10/2015 | 4.13p | 4.13p | 3.78p | 4.00p | 150104 |
15/10/2015 | 3.00p | 4.56p | 3.00p | 4.13p | 1029879 |
14/10/2015 | 2.75p | 3.18p | 2.75p | 3.00p | 593161 |
13/10/2015 | 2.75p | 2.77p | 2.75p | 2.75p | 25160 |
12/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
09/10/2015 | 2.75p | 2.85p | 2.75p | 2.75p | 20000 |
08/10/2015 | 2.75p | 2.77p | 2.50p | 2.75p | 8572 |
07/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
06/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
05/10/2015 | 2.75p | 2.77p | 2.75p | 2.75p | 1000 |
02/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
01/10/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
30/09/2015 | 2.75p | 2.77p | 2.75p | 2.75p | 40289 |
29/09/2015 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
28/09/2015 | 2.75p | 2.75p | 2.50p | 2.75p | 13914 |
25/09/2015 | 2.50p | 2.75p | 2.50p | 2.50p | 0 |
24/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
23/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
22/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
21/09/2015 | 2.63p | 2.63p | 2.50p | 2.50p | 25000 |
18/09/2015 | 2.50p | 2.70p | 2.25p | 2.63p | 99510 |
17/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
16/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
15/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/09/2015 | 2.50p | 2.65p | 2.25p | 2.50p | 282000 |
11/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
10/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
09/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
08/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
07/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
04/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
03/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 500 |
02/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 6760 |
01/09/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
28/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
27/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
26/08/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 20000 |
25/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/08/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
21/08/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 18000 |
20/08/2015 | 2.38p | 2.50p | 2.38p | 2.50p | 110643 |
19/08/2015 | 2.13p | 2.75p | 2.05p | 2.38p | 280702 |
18/08/2015 | 2.13p | 2.25p | 2.01p | 2.13p | 250354 |
17/08/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
14/08/2015 | 2.25p | 2.25p | 2.13p | 2.13p | 26551 |
13/08/2015 | 2.25p | 2.30p | 2.00p | 2.25p | 290000 |
12/08/2015 | 2.75p | 2.75p | 2.00p | 2.25p | 139056 |
11/08/2015 | 2.88p | 2.88p | 2.50p | 2.75p | 30000 |
10/08/2015 | 2.88p | 2.88p | 2.50p | 2.88p | 50000 |
07/08/2015 | 2.88p | 2.88p | 2.51p | 2.88p | 200 |
06/08/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
05/08/2015 | 3.00p | 3.00p | 2.50p | 2.88p | 527749 |
04/08/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
03/08/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
31/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25160 |
30/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 55000 |
29/07/2015 | 3.00p | 3.00p | 2.83p | 3.00p | 100000 |
28/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 500 |
27/07/2015 | 2.88p | 2.88p | 2.75p | 2.88p | 1600 |
24/07/2015 | 2.88p | 3.25p | 2.75p | 2.88p | 63364 |
23/07/2015 | 3.00p | 3.00p | 2.75p | 2.88p | 18127 |
22/07/2015 | 3.00p | 3.00p | 2.93p | 3.00p | 1625 |
21/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
20/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
17/07/2015 | 3.00p | 3.03p | 3.00p | 3.00p | 9000 |
16/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
15/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
14/07/2015 | 2.63p | 3.12p | 2.63p | 3.00p | 286207 |
13/07/2015 | 2.63p | 3.00p | 2.50p | 2.63p | 41000 |
10/07/2015 | 2.63p | 2.69p | 2.63p | 2.63p | 30000 |
09/07/2015 | 3.00p | 3.00p | 2.50p | 2.63p | 122200 |
08/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 15761 |
07/07/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 3386 |
06/07/2015 | 3.00p | 3.25p | 2.80p | 3.00p | 26000 |
03/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
02/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
01/07/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
30/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
29/06/2015 | 3.00p | 3.00p | 2.80p | 3.00p | 2141 |
26/06/2015 | 3.00p | 3.00p | 2.80p | 3.00p | 18675 |
25/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
24/06/2015 | 3.00p | 3.00p | 2.80p | 3.00p | 1000 |
23/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 100000 |
22/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 1585 |
19/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
18/06/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
17/06/2015 | 3.00p | 3.25p | 2.80p | 3.00p | 2148 |
16/06/2015 | 3.13p | 3.13p | 3.00p | 3.00p | 20000 |
15/06/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
*Close Price adjusted for both dividends and splits