Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/05/2016 | 1.50p | 1.50p | 1.34p | 1.38p | 136945 |
06/05/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 19965 |
05/05/2016 | 1.38p | 1.54p | 1.26p | 1.50p | 1329517 |
04/05/2016 | 1.50p | 2.38p | 1.19p | 1.38p | 5428486 |
03/05/2016 | 1.38p | 1.67p | 1.30p | 1.50p | 1161636 |
29/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
28/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
27/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 93266 |
26/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 64827 |
25/04/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
22/04/2016 | 1.38p | 1.38p | 1.37p | 1.38p | 90146 |
21/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
20/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 40000 |
19/04/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
18/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
15/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 502032 |
14/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
13/04/2016 | 1.38p | 1.38p | 1.08p | 1.38p | 828555 |
12/04/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 46644 |
11/04/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 113000 |
08/04/2016 | 1.38p | 1.38p | 1.33p | 1.38p | 132800 |
07/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 281292 |
06/04/2016 | 1.38p | 1.75p | 1.27p | 1.38p | 20000 |
05/04/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 47659 |
04/04/2016 | 1.38p | 1.75p | 1.31p | 1.38p | 41404 |
01/04/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 14827 |
31/03/2016 | 1.38p | 1.43p | 1.38p | 1.38p | 82750 |
30/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
29/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
24/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
23/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
22/03/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 32220 |
21/03/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
18/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
17/03/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 56516 |
16/03/2016 | 1.38p | 1.45p | 1.38p | 1.38p | 100000 |
15/03/2016 | 1.38p | 1.45p | 1.27p | 1.38p | 30584 |
14/03/2016 | 1.38p | 1.45p | 1.27p | 1.38p | 22493 |
11/03/2016 | 1.50p | 1.50p | 1.27p | 1.38p | 197453 |
10/03/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 30000 |
09/03/2016 | 1.50p | 1.68p | 1.25p | 1.63p | 364450 |
08/03/2016 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
07/03/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 88508 |
04/03/2016 | 1.50p | 1.69p | 1.50p | 1.50p | 25683 |
03/03/2016 | 1.50p | 1.75p | 1.33p | 1.50p | 12562 |
02/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
01/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
29/02/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 24634 |
26/02/2016 | 1.50p | 1.70p | 1.50p | 1.50p | 53888 |
25/02/2016 | 1.50p | 1.68p | 1.50p | 1.50p | 29229 |
24/02/2016 | 1.75p | 1.75p | 1.27p | 1.50p | 162186 |
23/02/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 201864 |
22/02/2016 | 1.75p | 1.75p | 1.51p | 1.75p | 6850 |
19/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
18/02/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 20000 |
17/02/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
16/02/2016 | 1.63p | 1.75p | 1.50p | 1.75p | 77500 |
15/02/2016 | 1.38p | 1.63p | 1.25p | 1.63p | 341393 |
12/02/2016 | 1.50p | 1.50p | 1.27p | 1.38p | 103372 |
11/02/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 61175 |
10/02/2016 | 1.75p | 1.75p | 1.35p | 1.50p | 354134 |
09/02/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 136101 |
08/02/2016 | 1.75p | 1.75p | 1.65p | 1.75p | 53508 |
05/02/2016 | 1.75p | 1.95p | 1.50p | 1.75p | 569679 |
04/02/2016 | 1.50p | 2.33p | 1.30p | 1.75p | 1740078 |
03/02/2016 | 1.75p | 1.75p | 1.50p | 1.50p | 150000 |
02/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
01/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
29/01/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
28/01/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 32747 |
27/01/2016 | 1.75p | 1.75p | 1.53p | 1.75p | 15000 |
26/01/2016 | 1.75p | 2.00p | 1.75p | 1.75p | 0 |
25/01/2016 | 1.75p | 2.00p | 1.75p | 1.75p | 0 |
22/01/2016 | 1.75p | 1.75p | 1.43p | 1.75p | 630609 |
21/01/2016 | 1.75p | 1.77p | 1.50p | 1.75p | 233875 |
20/01/2016 | 1.88p | 2.15p | 1.41p | 1.75p | 1120246 |
19/01/2016 | 1.75p | 4.12p | 1.75p | 1.88p | 8189327 |
18/01/2016 | 1.88p | 2.25p | 1.75p | 1.75p | 725878 |
15/01/2016 | 1.50p | 2.00p | 1.40p | 1.88p | 525000 |
14/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
13/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
12/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
11/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
08/01/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 0 |
07/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
06/01/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 5000 |
05/01/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 20000 |
04/01/2016 | 1.50p | 1.59p | 1.10p | 1.50p | 215000 |
31/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
30/12/2015 | 1.50p | 1.50p | 1.26p | 1.50p | 7079 |
29/12/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 17408 |
24/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
23/12/2015 | 1.50p | 1.59p | 1.28p | 1.50p | 91842 |
22/12/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 9276 |
21/12/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 93750 |
18/12/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 44699 |
17/12/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 22626 |
16/12/2015 | 1.50p | 1.55p | 1.25p | 1.50p | 56184 |
15/12/2015 | 1.50p | 1.50p | 1.45p | 1.50p | 44699 |
14/12/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 15000 |
11/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
10/12/2015 | 1.25p | 1.50p | 1.25p | 1.50p | 60575 |
09/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
08/12/2015 | 1.38p | 1.50p | 1.25p | 1.25p | 14040 |
07/12/2015 | 1.38p | 1.75p | 1.25p | 1.38p | 3938 |
04/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
03/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
02/12/2015 | 1.63p | 1.63p | 1.25p | 1.38p | 247575 |
01/12/2015 | 1.63p | 1.70p | 1.50p | 1.63p | 29191 |
30/11/2015 | 1.75p | 1.85p | 1.50p | 1.63p | 172932 |
27/11/2015 | 1.75p | 1.75p | 1.70p | 1.75p | 7000 |
26/11/2015 | 1.75p | 1.75p | 1.70p | 1.75p | 30000 |
25/11/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
24/11/2015 | 1.50p | 1.75p | 1.50p | 1.75p | 115294 |
23/11/2015 | 2.00p | 2.00p | 1.50p | 1.50p | 91411 |
20/11/2015 | 2.13p | 2.20p | 1.65p | 2.00p | 545867 |
19/11/2015 | 2.13p | 2.24p | 2.08p | 2.13p | 35000 |
18/11/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 39794 |
17/11/2015 | 2.13p | 2.25p | 2.05p | 2.13p | 160286 |
16/11/2015 | 1.88p | 2.25p | 1.88p | 2.13p | 255645 |
13/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 901053 |
12/11/2015 | 1.88p | 2.00p | 1.77p | 1.88p | 200000 |
11/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 329820 |
10/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 35377 |
09/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 144422 |
06/11/2015 | 2.00p | 2.00p | 1.30p | 1.88p | 1093672 |
05/11/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
04/11/2015 | 2.00p | 2.00p | 1.75p | 2.00p | 107797 |
03/11/2015 | 2.00p | 2.10p | 1.75p | 2.00p | 436973 |
02/11/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 49375 |
30/10/2015 | 2.13p | 2.13p | 1.81p | 2.00p | 234741 |
29/10/2015 | 2.13p | 2.25p | 2.00p | 2.13p | 0 |
28/10/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
27/10/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 54663 |
26/10/2015 | 2.13p | 2.13p | 1.80p | 2.13p | 96410 |
23/10/2015 | 2.13p | 2.25p | 2.00p | 2.13p | 390509 |
22/10/2015 | 2.13p | 2.15p | 2.13p | 2.13p | 100000 |
21/10/2015 | 1.88p | 2.13p | 1.85p | 2.13p | 63296 |
20/10/2015 | 2.25p | 2.25p | 1.75p | 1.88p | 275002 |
19/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 315520 |
16/10/2015 | 2.25p | 2.30p | 2.00p | 2.25p | 450000 |
15/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 29000 |
14/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 116093 |
13/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 82465 |
12/10/2015 | 2.25p | 2.33p | 2.11p | 2.25p | 135000 |
09/10/2015 | 2.30p | 2.30p | 2.00p | 2.25p | 718423 |
08/10/2015 | 2.50p | 2.50p | 2.10p | 2.30p | 846536 |
07/10/2015 | 2.50p | 2.59p | 2.28p | 2.50p | 143822 |
06/10/2015 | 2.75p | 2.80p | 2.38p | 2.50p | 188610 |
05/10/2015 | 2.75p | 2.80p | 2.50p | 2.75p | 27572 |
02/10/2015 | 2.75p | 2.82p | 2.50p | 2.75p | 93205 |
01/10/2015 | 2.75p | 2.87p | 2.50p | 2.75p | 119615 |
30/09/2015 | 2.88p | 2.88p | 2.50p | 2.75p | 164290 |
29/09/2015 | 2.25p | 3.10p | 2.25p | 2.88p | 1128768 |
28/09/2015 | 2.50p | 2.50p | 2.25p | 2.25p | 97914 |
25/09/2015 | 2.50p | 2.63p | 2.25p | 2.50p | 363587 |
24/09/2015 | 2.50p | 2.50p | 2.30p | 2.50p | 400536 |
23/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 141355 |
22/09/2015 | 2.50p | 2.50p | 2.11p | 2.50p | 451965 |
21/09/2015 | 2.75p | 2.75p | 2.25p | 2.50p | 414048 |
18/09/2015 | 3.00p | 3.00p | 2.75p | 2.75p | 70351 |
17/09/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 49136 |
16/09/2015 | 3.13p | 3.13p | 2.75p | 3.00p | 170194 |
15/09/2015 | 3.00p | 3.24p | 2.80p | 3.13p | 508222 |
14/09/2015 | 3.13p | 3.20p | 2.55p | 3.00p | 411897 |
11/09/2015 | 2.50p | 3.20p | 2.31p | 3.13p | 397348 |
10/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 401400 |
09/09/2015 | 2.50p | 2.50p | 2.28p | 2.50p | 435364 |
08/09/2015 | 2.63p | 2.75p | 2.28p | 2.50p | 162868 |
07/09/2015 | 2.63p | 2.63p | 2.26p | 2.63p | 591115 |
04/09/2015 | 2.75p | 2.85p | 2.28p | 2.63p | 418265 |
03/09/2015 | 2.25p | 2.75p | 2.00p | 2.75p | 668422 |
02/09/2015 | 2.50p | 2.92p | 2.13p | 2.25p | 1419444 |
01/09/2015 | 2.75p | 2.84p | 2.10p | 2.50p | 1697476 |
28/08/2015 | 3.38p | 3.55p | 2.50p | 2.75p | 2373044 |
27/08/2015 | 3.75p | 4.40p | 3.31p | 3.38p | 4423301 |
26/08/2015 | 8.00p | 10.00p | 3.22p | 3.75p | 18081932 |
25/08/2015 | 9.88p | 10.90p | 7.53p | 8.50p | 7214161 |
24/08/2015 | 10.88p | 12.42p | 8.55p | 9.88p | 13346287 |
21/08/2015 | 1.93p | 11.90p | 1.93p | 10.38p | 56336468 |
20/08/2015 | 1.75p | 2.00p | 1.63p | 1.93p | 1110216 |
19/08/2015 | 1.53p | 2.28p | 1.53p | 1.85p | 4180680 |
18/08/2015 | 1.53p | 1.53p | 1.53p | 1.53p | 0 |
17/08/2015 | 1.60p | 1.60p | 1.53p | 1.53p | 63519 |
14/08/2015 | 1.60p | 1.70p | 1.50p | 1.60p | 7000 |
13/08/2015 | 1.60p | 1.60p | 1.50p | 1.60p | 200000 |
12/08/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
11/08/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
10/08/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 23000 |
07/08/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
06/08/2015 | 1.65p | 1.65p | 1.50p | 1.60p | 692788 |
05/08/2015 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
04/08/2015 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
03/08/2015 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
31/07/2015 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
30/07/2015 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
29/07/2015 | 1.83p | 1.83p | 1.60p | 1.65p | 214285 |
28/07/2015 | 1.60p | 1.83p | 1.51p | 1.83p | 400000 |
27/07/2015 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
24/07/2015 | 1.60p | 1.70p | 1.60p | 1.60p | 0 |
*Close Price adjusted for both dividends and splits