Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/03/2014 | 0.15p | 0.15p | 0.13p | 0.14p | 23400 |
06/03/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 0 |
05/03/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 0 |
04/03/2014 | 0.15p | 0.15p | 0.14p | 0.15p | 6000 |
03/03/2014 | 0.15p | 0.15p | 0.13p | 0.15p | 0 |
28/02/2014 | 0.15p | 0.15p | 0.13p | 0.15p | 0 |
27/02/2014 | 0.15p | 0.15p | 0.13p | 0.15p | 298198 |
26/02/2014 | 0.15p | 0.15p | 0.13p | 0.15p | 150000 |
25/02/2014 | 0.15p | 0.15p | 0.13p | 0.15p | 0 |
24/02/2014 | 0.14p | 0.14p | 0.13p | 0.14p | 0 |
21/02/2014 | 0.14p | 0.14p | 0.13p | 0.14p | 1718758 |
20/02/2014 | 0.13p | 0.14p | 0.13p | 0.14p | 192135 |
19/02/2014 | 0.17p | 0.17p | 0.17p | 0.17p | 40000 |
18/02/2014 | 0.17p | 0.17p | 0.16p | 0.17p | 0 |
17/02/2014 | 0.16p | 0.17p | 0.16p | 0.17p | 40000 |
14/02/2014 | 0.16p | 0.17p | 0.15p | 0.16p | 57519 |
13/02/2014 | 0.16p | 0.16p | 0.16p | 0.16p | 6000 |
12/02/2014 | 0.17p | 0.17p | 0.16p | 0.16p | 4000 |
11/02/2014 | 0.17p | 0.18p | 0.17p | 0.17p | 0 |
10/02/2014 | 0.17p | 0.18p | 0.17p | 0.17p | 0 |
07/02/2014 | 0.17p | 0.18p | 0.17p | 0.17p | 0 |
06/02/2014 | 0.17p | 0.18p | 0.17p | 0.17p | 0 |
05/02/2014 | 0.17p | 0.18p | 0.17p | 0.17p | 0 |
04/02/2014 | 0.17p | 0.18p | 0.17p | 0.17p | 0 |
03/02/2014 | 0.17p | 0.18p | 0.17p | 0.17p | 75000 |
31/01/2014 | 0.18p | 0.18p | 0.15p | 0.18p | 25000 |
30/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
29/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
28/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
27/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
24/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
23/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
22/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
21/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
20/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 0 |
17/01/2014 | 0.18p | 0.18p | 0.18p | 0.18p | 2000 |
16/01/2014 | 0.18p | 0.18p | 0.17p | 0.18p | 88590 |
15/01/2014 | 0.19p | 0.19p | 0.18p | 0.18p | 4000 |
14/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 6500 |
13/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 0 |
10/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 2000 |
09/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 0 |
08/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 4000 |
07/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 0 |
06/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 10000 |
03/01/2014 | 0.19p | 0.19p | 0.18p | 0.19p | 8000 |
02/01/2014 | 0.19p | 0.19p | 0.19p | 0.19p | 4000 |
31/12/2013 | 0.19p | 0.19p | 0.19p | 0.19p | 64000 |
30/12/2013 | 0.21p | 0.21p | 0.19p | 0.19p | 8000 |
27/12/2013 | 0.20p | 0.21p | 0.20p | 0.21p | 0 |
24/12/2013 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
23/12/2013 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
20/12/2013 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
19/12/2013 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
18/12/2013 | 0.21p | 0.21p | 0.20p | 0.21p | 1600 |
17/12/2013 | 0.21p | 0.21p | 0.19p | 0.21p | 0 |
16/12/2013 | 0.21p | 0.21p | 0.19p | 0.21p | 0 |
13/12/2013 | 0.21p | 0.21p | 0.19p | 0.21p | 17062 |
12/12/2013 | 0.21p | 0.21p | 0.19p | 0.21p | 72000 |
11/12/2013 | 0.21p | 0.21p | 0.19p | 0.21p | 136190 |
10/12/2013 | 0.21p | 0.22p | 0.19p | 0.21p | 0 |
09/12/2013 | 0.22p | 0.22p | 0.19p | 0.21p | 77000 |
06/12/2013 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
05/12/2013 | 0.22p | 0.22p | 0.22p | 0.22p | 16000 |
04/12/2013 | 0.22p | 0.22p | 0.19p | 0.22p | 193271 |
03/12/2013 | 0.22p | 0.22p | 0.19p | 0.22p | 225000 |
02/12/2013 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
29/11/2013 | 0.22p | 0.22p | 0.22p | 0.22p | 2000 |
28/11/2013 | 0.22p | 0.22p | 0.22p | 0.22p | 9712 |
27/11/2013 | 0.22p | 0.22p | 0.22p | 0.22p | 2000 |
26/11/2013 | 0.22p | 0.22p | 0.20p | 0.22p | 288184 |
25/11/2013 | 0.22p | 0.23p | 0.22p | 0.22p | 0 |
22/11/2013 | 0.23p | 0.23p | 0.22p | 0.22p | 16000 |
21/11/2013 | 0.23p | 0.23p | 0.23p | 0.23p | 4000 |
20/11/2013 | 0.23p | 0.23p | 0.20p | 0.23p | 30667 |
19/11/2013 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
18/11/2013 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
15/11/2013 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
14/11/2013 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
13/11/2013 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
12/11/2013 | 0.23p | 0.23p | 0.22p | 0.23p | 0 |
11/11/2013 | 0.22p | 0.23p | 0.22p | 0.23p | 0 |
08/11/2013 | 0.23p | 0.23p | 0.23p | 0.23p | 3026 |
07/11/2013 | 0.23p | 0.24p | 0.23p | 0.23p | 0 |
06/11/2013 | 0.23p | 0.24p | 0.23p | 0.23p | 0 |
05/11/2013 | 0.24p | 0.24p | 0.23p | 0.23p | 2000 |
04/11/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
01/11/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
31/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
30/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
29/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
28/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 12800 |
25/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
24/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
23/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 22639 |
22/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 8446 |
21/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
18/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
17/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
16/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
15/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
14/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
11/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 10198 |
10/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
09/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 3000 |
08/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
07/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
04/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
03/10/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 2000 |
02/10/2013 | 0.24p | 0.24p | 0.22p | 0.24p | 0 |
01/10/2013 | 0.24p | 0.24p | 0.22p | 0.24p | 0 |
30/09/2013 | 0.24p | 0.24p | 0.22p | 0.24p | 0 |
27/09/2013 | 0.24p | 0.24p | 0.22p | 0.24p | 0 |
26/09/2013 | 0.24p | 0.24p | 0.22p | 0.24p | 77351 |
25/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
24/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
23/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
20/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
19/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
18/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
17/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 0 |
16/09/2013 | 0.24p | 0.24p | 0.23p | 0.24p | 600000 |
13/09/2013 | 0.24p | 0.24p | 0.21p | 0.24p | 50000 |
12/09/2013 | 0.24p | 0.24p | 0.20p | 0.24p | 0 |
11/09/2013 | 0.24p | 0.24p | 0.20p | 0.24p | 0 |
10/09/2013 | 0.24p | 0.24p | 0.20p | 0.24p | 0 |
09/09/2013 | 0.24p | 0.24p | 0.20p | 0.24p | 0 |
06/09/2013 | 0.24p | 0.24p | 0.20p | 0.24p | 0 |
05/09/2013 | 0.24p | 0.24p | 0.20p | 0.24p | 13313 |
04/09/2013 | 0.24p | 0.25p | 0.20p | 0.24p | 0 |
03/09/2013 | 0.24p | 0.25p | 0.20p | 0.24p | 0 |
02/09/2013 | 0.24p | 0.25p | 0.20p | 0.24p | 0 |
30/08/2013 | 0.24p | 0.25p | 0.20p | 0.24p | 0 |
29/08/2013 | 0.24p | 0.25p | 0.20p | 0.24p | 0 |
28/08/2013 | 0.25p | 0.25p | 0.20p | 0.24p | 40528 |
27/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
23/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
22/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
21/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
20/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
19/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
16/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
15/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
14/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
13/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
12/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 0 |
09/08/2013 | 0.25p | 0.25p | 0.22p | 0.25p | 12500 |
08/08/2013 | 0.25p | 0.25p | 0.23p | 0.25p | 0 |
07/08/2013 | 0.25p | 0.25p | 0.24p | 0.25p | 0 |
06/08/2013 | 0.25p | 0.25p | 0.24p | 0.25p | 4000 |
05/08/2013 | 0.25p | 0.25p | 0.20p | 0.25p | 0 |
02/08/2013 | 0.25p | 0.25p | 0.20p | 0.25p | 732819 |
01/08/2013 | 0.25p | 0.25p | 0.20p | 0.25p | 259590 |
31/07/2013 | 0.25p | 0.25p | 0.24p | 0.25p | 0 |
30/07/2013 | 0.25p | 0.25p | 0.24p | 0.25p | 0 |
29/07/2013 | 0.25p | 0.25p | 0.24p | 0.25p | 0 |
26/07/2013 | 0.25p | 0.25p | 0.24p | 0.25p | 4000 |
25/07/2013 | 0.25p | 0.25p | 0.25p | 0.25p | 0 |
24/07/2013 | 0.25p | 0.25p | 0.25p | 0.25p | 4000 |
23/07/2013 | 0.26p | 0.26p | 0.25p | 0.25p | 0 |
22/07/2013 | 0.26p | 0.26p | 0.25p | 0.26p | 4000 |
19/07/2013 | 0.26p | 0.26p | 0.25p | 0.26p | 0 |
18/07/2013 | 0.26p | 0.26p | 0.25p | 0.26p | 0 |
17/07/2013 | 0.26p | 0.26p | 0.25p | 0.26p | 0 |
16/07/2013 | 0.26p | 0.26p | 0.25p | 0.26p | 4000 |
15/07/2013 | 0.26p | 0.26p | 0.25p | 0.26p | 12000 |
12/07/2013 | 0.26p | 0.26p | 0.26p | 0.26p | 6000 |
11/07/2013 | 0.26p | 0.26p | 0.26p | 0.26p | 6000 |
10/07/2013 | 0.26p | 0.30p | 0.20p | 0.26p | 0 |
09/07/2013 | 0.26p | 0.30p | 0.20p | 0.26p | 0 |
08/07/2013 | 0.30p | 0.30p | 0.20p | 0.29p | 1326557 |
05/07/2013 | 0.30p | 0.30p | 0.20p | 0.30p | 4018410 |
04/07/2013 | 0.30p | 0.33p | 0.30p | 0.30p | 0 |
03/07/2013 | 0.30p | 0.33p | 0.30p | 0.30p | 0 |
02/07/2013 | 0.32p | 0.33p | 0.30p | 0.30p | 0 |
01/07/2013 | 0.32p | 0.33p | 0.31p | 0.32p | 0 |
28/06/2013 | 0.32p | 0.33p | 0.31p | 0.32p | 0 |
27/06/2013 | 0.32p | 0.33p | 0.31p | 0.32p | 0 |
26/06/2013 | 0.33p | 0.33p | 0.31p | 0.32p | 10531 |
25/06/2013 | 0.33p | 0.33p | 0.31p | 0.33p | 7000 |
24/06/2013 | 0.33p | 0.33p | 0.33p | 0.33p | 5000 |
21/06/2013 | 0.33p | 0.33p | 0.33p | 0.33p | 0 |
20/06/2013 | 0.33p | 0.33p | 0.33p | 0.33p | 15060 |
19/06/2013 | 0.33p | 0.33p | 0.33p | 0.33p | 4876 |
18/06/2013 | 0.33p | 0.33p | 0.33p | 0.33p | 4000 |
17/06/2013 | 0.33p | 0.34p | 0.33p | 0.33p | 0 |
14/06/2013 | 0.33p | 0.34p | 0.33p | 0.33p | 0 |
13/06/2013 | 0.34p | 0.34p | 0.33p | 0.33p | 4000 |
12/06/2013 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
11/06/2013 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
10/06/2013 | 0.34p | 0.34p | 0.34p | 0.34p | 5000 |
07/06/2013 | 0.34p | 0.34p | 0.34p | 0.34p | 8426 |
06/06/2013 | 0.34p | 0.34p | 0.34p | 0.34p | 4000 |
05/06/2013 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
04/06/2013 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
03/06/2013 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
31/05/2013 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
30/05/2013 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
29/05/2013 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
28/05/2013 | 0.34p | 0.35p | 0.34p | 0.34p | 0 |
*Close Price adjusted for both dividends and splits