Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2015 | 0.40p | 0.41p | 0.39p | 0.41p | 1228197 |
11/11/2015 | 0.40p | 0.45p | 0.38p | 0.41p | 8515448 |
10/11/2015 | 0.40p | 0.44p | 0.40p | 0.43p | 889490 |
09/11/2015 | 0.40p | 0.44p | 0.40p | 0.43p | 628432 |
06/11/2015 | 0.41p | 0.43p | 0.41p | 0.43p | 204008 |
05/11/2015 | 0.42p | 0.45p | 0.40p | 0.45p | 1276535 |
04/11/2015 | 0.42p | 0.46p | 0.42p | 0.46p | 263163 |
03/11/2015 | 0.42p | 0.44p | 0.42p | 0.44p | 1136352 |
02/11/2015 | 0.42p | 0.44p | 0.42p | 0.44p | 783422 |
30/10/2015 | 0.43p | 0.46p | 0.43p | 0.46p | 3509 |
29/10/2015 | 0.44p | 0.46p | 0.43p | 0.45p | 1004776 |
28/10/2015 | 0.46p | 0.46p | 0.43p | 0.45p | 1089262 |
27/10/2015 | 0.49p | 0.49p | 0.45p | 0.47p | 1403405 |
26/10/2015 | 0.46p | 0.46p | 0.43p | 0.46p | 47939 |
23/10/2015 | 0.45p | 0.46p | 0.43p | 0.46p | 3272027 |
22/10/2015 | 0.44p | 0.46p | 0.44p | 0.46p | 130232 |
21/10/2015 | 0.45p | 0.45p | 0.43p | 0.44p | 1675976 |
20/10/2015 | 0.44p | 0.45p | 0.44p | 0.44p | 160508 |
19/10/2015 | 0.45p | 0.47p | 0.41p | 0.44p | 1646978 |
16/10/2015 | 0.45p | 0.49p | 0.44p | 0.46p | 1294956 |
15/10/2015 | 0.44p | 0.46p | 0.44p | 0.46p | 453891 |
14/10/2015 | 0.44p | 0.46p | 0.44p | 0.46p | 203731 |
13/10/2015 | 0.46p | 0.46p | 0.44p | 0.46p | 507768 |
12/10/2015 | 0.42p | 0.45p | 0.42p | 0.45p | 1220842 |
09/10/2015 | 0.44p | 0.47p | 0.44p | 0.45p | 6840795 |
08/10/2015 | 0.42p | 0.46p | 0.42p | 0.44p | 895449 |
07/10/2015 | 0.46p | 0.46p | 0.44p | 0.46p | 963218 |
06/10/2015 | 0.43p | 0.46p | 0.43p | 0.46p | 716466 |
05/10/2015 | 0.43p | 0.47p | 0.43p | 0.46p | 520442 |
02/10/2015 | 0.42p | 0.50p | 0.42p | 0.46p | 2109624 |
01/10/2015 | 0.43p | 0.47p | 0.43p | 0.46p | 1582251 |
30/09/2015 | 0.44p | 0.45p | 0.43p | 0.45p | 710000 |
29/09/2015 | 0.47p | 0.49p | 0.44p | 0.47p | 2481884 |
28/09/2015 | 0.42p | 0.47p | 0.42p | 0.47p | 851545 |
25/09/2015 | 0.44p | 0.47p | 0.44p | 0.47p | 100000 |
24/09/2015 | 0.45p | 0.47p | 0.47p | 0.47p | 0 |
23/09/2015 | 0.45p | 0.48p | 0.44p | 0.47p | 1124109 |
22/09/2015 | 0.47p | 0.49p | 0.45p | 0.48p | 1636107 |
21/09/2015 | 0.49p | 0.49p | 0.48p | 0.48p | 32895 |
18/09/2015 | 0.48p | 0.49p | 0.47p | 0.48p | 328062 |
17/09/2015 | 0.48p | 0.48p | 0.46p | 0.47p | 209950 |
16/09/2015 | 0.44p | 0.47p | 0.44p | 0.47p | 1168038 |
15/09/2015 | 0.47p | 0.47p | 0.44p | 0.46p | 129409 |
14/09/2015 | 0.47p | 0.46p | 0.46p | 0.46p | 0 |
11/09/2015 | 0.47p | 0.47p | 0.44p | 0.46p | 1095077 |
10/09/2015 | 0.44p | 0.45p | 0.44p | 0.44p | 1891883 |
09/09/2015 | 0.44p | 0.47p | 0.44p | 0.46p | 149950 |
08/09/2015 | 0.45p | 0.46p | 0.44p | 0.46p | 300000 |
07/09/2015 | 0.45p | 0.50p | 0.45p | 0.46p | 1694395 |
04/09/2015 | 0.51p | 0.54p | 0.47p | 0.50p | 2908819 |
03/09/2015 | 0.50p | 0.52p | 0.47p | 0.49p | 403953 |
02/09/2015 | 0.46p | 0.47p | 0.46p | 0.46p | 194459 |
01/09/2015 | 0.43p | 0.46p | 0.44p | 0.46p | 0 |
28/08/2015 | 0.43p | 0.45p | 0.43p | 0.44p | 791978 |
27/08/2015 | 0.45p | 0.45p | 0.43p | 0.44p | 662430 |
26/08/2015 | 0.43p | 0.46p | 0.43p | 0.44p | 561245 |
25/08/2015 | 0.43p | 0.46p | 0.43p | 0.46p | 200035 |
24/08/2015 | 0.46p | 0.46p | 0.43p | 0.46p | 686566 |
21/08/2015 | 0.43p | 0.46p | 0.43p | 0.46p | 1093369 |
20/08/2015 | 0.42p | 0.51p | 0.42p | 0.45p | 2400697 |
19/08/2015 | 0.46p | 0.46p | 0.42p | 0.43p | 570989 |
18/08/2015 | 0.42p | 0.46p | 0.42p | 0.44p | 359589 |
17/08/2015 | 0.44p | 0.46p | 0.44p | 0.46p | 1340661 |
14/08/2015 | 0.43p | 0.47p | 0.43p | 0.44p | 1793378 |
13/08/2015 | 0.45p | 0.49p | 0.43p | 0.46p | 3392686 |
12/08/2015 | 0.44p | 0.46p | 0.43p | 0.46p | 1375313 |
11/08/2015 | 0.46p | 0.46p | 0.44p | 0.45p | 103585 |
10/08/2015 | 0.43p | 0.47p | 0.43p | 0.44p | 1540393 |
07/08/2015 | 0.48p | 0.48p | 0.47p | 0.47p | 15735 |
06/08/2015 | 0.48p | 0.48p | 0.47p | 0.47p | 313157 |
05/08/2015 | 0.46p | 0.47p | 0.43p | 0.47p | 6462556 |
04/08/2015 | 0.44p | 0.45p | 0.44p | 0.45p | 645540 |
03/08/2015 | 0.45p | 0.46p | 0.42p | 0.45p | 6580008 |
31/07/2015 | 0.49p | 0.50p | 0.47p | 0.50p | 1774228 |
30/07/2015 | 0.49p | 0.49p | 0.47p | 0.47p | 390869 |
29/07/2015 | 0.47p | 0.48p | 0.47p | 0.48p | 204570 |
28/07/2015 | 0.50p | 0.50p | 0.47p | 0.48p | 491970 |
27/07/2015 | 0.50p | 0.50p | 0.47p | 0.49p | 1663335 |
24/07/2015 | 0.49p | 0.49p | 0.48p | 0.48p | 85085 |
23/07/2015 | 0.48p | 0.48p | 0.46p | 0.48p | 782250 |
22/07/2015 | 0.48p | 0.49p | 0.48p | 0.48p | 45269 |
21/07/2015 | 0.49p | 0.49p | 0.48p | 0.49p | 320409 |
20/07/2015 | 0.50p | 0.50p | 0.48p | 0.49p | 1427979 |
17/07/2015 | 0.47p | 0.50p | 0.47p | 0.48p | 1057612 |
16/07/2015 | 0.48p | 0.49p | 0.47p | 0.48p | 4733362 |
15/07/2015 | 0.51p | 0.51p | 0.47p | 0.48p | 1572565 |
14/07/2015 | 0.46p | 0.48p | 0.46p | 0.48p | 323084 |
13/07/2015 | 0.45p | 0.49p | 0.45p | 0.48p | 205928 |
10/07/2015 | 0.47p | 0.48p | 0.47p | 0.48p | 256881 |
09/07/2015 | 0.50p | 0.53p | 0.48p | 0.48p | 5944397 |
08/07/2015 | 0.54p | 0.54p | 0.49p | 0.51p | 5791200 |
07/07/2015 | 0.54p | 0.54p | 0.50p | 0.51p | 6811209 |
06/07/2015 | 0.53p | 0.54p | 0.49p | 0.52p | 7038018 |
03/07/2015 | 0.50p | 0.59p | 0.45p | 0.51p | 35258536 |
02/07/2015 | 0.53p | 0.59p | 0.53p | 0.59p | 158910 |
01/07/2015 | 0.59p | 0.59p | 0.59p | 0.59p | 0 |
30/06/2015 | 0.59p | 0.59p | 0.59p | 0.59p | 45329 |
29/06/2015 | 0.55p | 0.63p | 0.54p | 0.57p | 1225426 |
26/06/2015 | 0.56p | 0.59p | 0.56p | 0.59p | 224945 |
25/06/2015 | 0.56p | 0.62p | 0.56p | 0.59p | 379997 |
24/06/2015 | 0.60p | 0.63p | 0.59p | 0.59p | 3683989 |
23/06/2015 | 0.60p | 0.66p | 0.58p | 0.63p | 2450454 |
22/06/2015 | 0.59p | 0.65p | 0.59p | 0.62p | 278013 |
19/06/2015 | 0.60p | 0.69p | 0.59p | 0.65p | 3019189 |
18/06/2015 | 0.58p | 0.64p | 0.56p | 0.63p | 2997781 |
17/06/2015 | 0.57p | 0.61p | 0.56p | 0.58p | 3100831 |
16/06/2015 | 0.56p | 0.58p | 0.55p | 0.56p | 3360288 |
15/06/2015 | 0.58p | 0.60p | 0.57p | 0.58p | 25064 |
12/06/2015 | 0.54p | 0.60p | 0.54p | 0.60p | 1001403 |
11/06/2015 | 0.54p | 0.59p | 0.54p | 0.57p | 230038 |
10/06/2015 | 0.55p | 0.59p | 0.54p | 0.57p | 2717059 |
09/06/2015 | 0.55p | 0.65p | 0.55p | 0.60p | 1155038 |
08/06/2015 | 0.56p | 0.62p | 0.55p | 0.58p | 5479816 |
05/06/2015 | 0.51p | 0.64p | 0.51p | 0.58p | 6179036 |
04/06/2015 | 0.47p | 0.60p | 0.47p | 0.58p | 6604532 |
03/06/2015 | 0.47p | 0.50p | 0.47p | 0.50p | 2044444 |
02/06/2015 | 0.47p | 0.52p | 0.47p | 0.52p | 289589 |
01/06/2015 | 0.53p | 0.53p | 0.45p | 0.52p | 1067666 |
29/05/2015 | 0.52p | 0.52p | 0.48p | 0.48p | 191150 |
28/05/2015 | 0.47p | 0.51p | 0.47p | 0.51p | 777779 |
27/05/2015 | 0.47p | 0.51p | 0.45p | 0.49p | 2005029 |
26/05/2015 | 0.47p | 0.49p | 0.43p | 0.49p | 5787890 |
22/05/2015 | 0.48p | 0.50p | 0.45p | 0.47p | 7025014 |
21/05/2015 | 0.48p | 0.48p | 0.46p | 0.47p | 373398 |
20/05/2015 | 0.47p | 0.49p | 0.46p | 0.48p | 2641956 |
19/05/2015 | 0.49p | 0.49p | 0.46p | 0.48p | 2415929 |
18/05/2015 | 0.48p | 0.53p | 0.46p | 0.48p | 7518735 |
15/05/2015 | 0.50p | 0.57p | 0.49p | 0.53p | 2211063 |
14/05/2015 | 0.50p | 0.52p | 0.50p | 0.50p | 541584 |
13/05/2015 | 0.49p | 0.52p | 0.48p | 0.52p | 1528601 |
12/05/2015 | 0.47p | 0.49p | 0.45p | 0.48p | 5191604 |
11/05/2015 | 0.50p | 0.52p | 0.52p | 0.52p | 0 |
08/05/2015 | 0.50p | 0.55p | 0.48p | 0.52p | 1202747 |
07/05/2015 | 0.50p | 0.50p | 0.48p | 0.50p | 2231481 |
06/05/2015 | 0.54p | 0.54p | 0.51p | 0.51p | 279392 |
05/05/2015 | 0.55p | 0.58p | 0.50p | 0.51p | 2063449 |
01/05/2015 | 0.52p | 0.57p | 0.49p | 0.53p | 747929 |
30/04/2015 | 0.50p | 0.57p | 0.50p | 0.57p | 99329 |
29/04/2015 | 0.50p | 0.55p | 0.48p | 0.55p | 15920 |
28/04/2015 | 0.52p | 0.57p | 0.52p | 0.53p | 974891 |
27/04/2015 | 0.50p | 0.65p | 0.50p | 0.56p | 6580298 |
24/04/2015 | 0.50p | 0.67p | 0.49p | 0.49p | 11235621 |
23/04/2015 | 0.46p | 0.49p | 0.46p | 0.47p | 368836 |
22/04/2015 | 0.45p | 0.50p | 0.45p | 0.47p | 2235000 |
21/04/2015 | 0.53p | 0.53p | 0.44p | 0.50p | 1510737 |
20/04/2015 | 0.47p | 0.53p | 0.45p | 0.50p | 1348407 |
17/04/2015 | 0.49p | 0.49p | 0.44p | 0.48p | 4417771 |
16/04/2015 | 0.49p | 0.49p | 0.44p | 0.46p | 350000 |
15/04/2015 | 0.47p | 0.47p | 0.44p | 0.45p | 5658846 |
14/04/2015 | 0.48p | 0.49p | 0.46p | 0.47p | 4881661 |
13/04/2015 | 0.47p | 0.51p | 0.47p | 0.51p | 1086550 |
10/04/2015 | 0.48p | 0.50p | 0.40p | 0.48p | 1488174 |
09/04/2015 | 0.50p | 0.53p | 0.48p | 0.49p | 1578095 |
08/04/2015 | 0.48p | 0.51p | 0.48p | 0.49p | 1316911 |
07/04/2015 | 0.50p | 0.53p | 0.48p | 0.50p | 3483010 |
02/04/2015 | 0.46p | 0.53p | 0.46p | 0.51p | 1623330 |
01/04/2015 | 0.53p | 0.53p | 0.46p | 0.51p | 540078 |
31/03/2015 | 0.50p | 0.53p | 0.45p | 0.50p | 1676060 |
30/03/2015 | 0.51p | 0.55p | 0.45p | 0.50p | 4032091 |
27/03/2015 | 0.48p | 0.51p | 0.46p | 0.49p | 3289124 |
26/03/2015 | 0.50p | 0.52p | 0.49p | 0.52p | 965727 |
25/03/2015 | 0.49p | 0.52p | 0.47p | 0.51p | 1407355 |
24/03/2015 | 0.52p | 0.53p | 0.48p | 0.50p | 3062737 |
23/03/2015 | 0.54p | 0.54p | 0.52p | 0.52p | 522789 |
20/03/2015 | 0.52p | 0.54p | 0.52p | 0.53p | 760289 |
19/03/2015 | 0.52p | 0.54p | 0.51p | 0.53p | 1532200 |
18/03/2015 | 0.50p | 0.55p | 0.50p | 0.52p | 5370659 |
17/03/2015 | 0.51p | 0.55p | 0.51p | 0.55p | 10000 |
16/03/2015 | 0.50p | 0.63p | 0.50p | 0.53p | 13074000 |
13/03/2015 | 0.56p | 0.63p | 0.56p | 0.60p | 1783110 |
12/03/2015 | 0.58p | 0.62p | 0.58p | 0.60p | 302574 |
11/03/2015 | 0.63p | 0.63p | 0.58p | 0.60p | 207419 |
10/03/2015 | 0.58p | 0.63p | 0.58p | 0.60p | 191679 |
09/03/2015 | 0.63p | 0.63p | 0.58p | 0.60p | 536977 |
06/03/2015 | 0.59p | 0.63p | 0.56p | 0.58p | 773254 |
05/03/2015 | 0.59p | 0.60p | 0.57p | 0.58p | 1882353 |
04/03/2015 | 0.62p | 0.64p | 0.57p | 0.61p | 2590177 |
03/03/2015 | 0.60p | 0.60p | 0.57p | 0.60p | 331567 |
02/03/2015 | 0.58p | 0.60p | 0.58p | 0.59p | 870381 |
27/02/2015 | 0.58p | 0.61p | 0.58p | 0.60p | 181818 |
26/02/2015 | 0.60p | 0.62p | 0.58p | 0.61p | 2564506 |
25/02/2015 | 0.62p | 0.63p | 0.61p | 0.63p | 1038029 |
24/02/2015 | 0.62p | 0.66p | 0.61p | 0.62p | 3137098 |
23/02/2015 | 0.69p | 0.69p | 0.63p | 0.65p | 906123 |
20/02/2015 | 0.69p | 0.69p | 0.64p | 0.67p | 446992 |
19/02/2015 | 0.64p | 0.65p | 0.62p | 0.65p | 561654 |
18/02/2015 | 0.65p | 0.66p | 0.63p | 0.65p | 1085737 |
17/02/2015 | 0.61p | 0.65p | 0.61p | 0.63p | 422907 |
16/02/2015 | 0.63p | 0.67p | 0.62p | 0.62p | 2143620 |
13/02/2015 | 0.66p | 0.68p | 0.63p | 0.66p | 3496923 |
12/02/2015 | 0.65p | 0.73p | 0.64p | 0.65p | 3544877 |
11/02/2015 | 0.68p | 0.70p | 0.65p | 0.69p | 2420873 |
10/02/2015 | 0.69p | 0.74p | 0.65p | 0.66p | 4273397 |
09/02/2015 | 0.75p | 0.75p | 0.68p | 0.72p | 2444079 |
06/02/2015 | 0.67p | 0.70p | 0.65p | 0.69p | 5766832 |
05/02/2015 | 0.70p | 0.71p | 0.66p | 0.69p | 2222954 |
04/02/2015 | 0.63p | 0.66p | 0.59p | 0.64p | 4857266 |
03/02/2015 | 0.63p | 0.65p | 0.60p | 0.62p | 1163171 |
02/02/2015 | 0.60p | 0.63p | 0.60p | 0.61p | 2342189 |
30/01/2015 | 0.70p | 0.71p | 0.63p | 0.64p | 4086720 |
*Close Price adjusted for both dividends and splits