Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 8120 |
27/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
26/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 40 |
22/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
21/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
20/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
19/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
18/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
15/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
14/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
13/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 4603 |
12/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 2921 |
11/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
08/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
07/08/2014 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
06/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 0 |
05/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 0 |
04/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 950 |
01/08/2014 | 1.00p | 1.00p | 0.92p | 1.00p | 800 |
31/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
30/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
29/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
28/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
25/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
24/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 0 |
23/07/2014 | 1.00p | 1.07p | 1.00p | 1.00p | 930 |
22/07/2014 | 1.05p | 1.05p | 0.97p | 1.00p | 0 |
21/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
18/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
17/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
16/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
15/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 186 |
14/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
11/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
10/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
09/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 0 |
08/07/2014 | 1.05p | 1.05p | 0.97p | 1.05p | 5871 |
07/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
04/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
03/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
02/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
01/07/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
30/06/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
27/06/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
26/06/2014 | 1.05p | 1.05p | 0.95p | 1.05p | 8000 |
25/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
24/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
23/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
20/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
19/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
18/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
17/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 0 |
16/06/2014 | 1.05p | 1.05p | 1.01p | 1.05p | 50000 |
13/06/2014 | 1.15p | 1.15p | 1.05p | 1.05p | 0 |
12/06/2014 | 1.15p | 1.15p | 1.08p | 1.15p | 55637 |
11/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
10/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
09/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
06/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
05/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
04/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 0 |
03/06/2014 | 1.15p | 1.22p | 1.15p | 1.15p | 8000 |
02/06/2014 | 1.15p | 1.15p | 1.08p | 1.15p | 76000 |
30/05/2014 | 1.15p | 1.22p | 1.08p | 1.15p | 0 |
29/05/2014 | 1.15p | 1.22p | 1.08p | 1.15p | 0 |
28/05/2014 | 1.15p | 1.22p | 1.08p | 1.15p | 29389 |
27/05/2014 | 0.98p | 1.10p | 0.98p | 1.10p | 100000 |
23/05/2014 | 0.95p | 1.05p | 0.95p | 0.98p | 211400 |
22/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 1520 |
21/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 0 |
20/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 0 |
19/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 0 |
16/05/2014 | 0.95p | 0.95p | 0.87p | 0.95p | 50291 |
15/05/2014 | 0.90p | 1.03p | 0.82p | 0.95p | 26155 |
14/05/2014 | 0.78p | 1.42p | 0.78p | 0.90p | 1302755 |
13/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
12/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
09/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
08/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 21667 |
07/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 0 |
06/05/2014 | 0.78p | 0.78p | 0.71p | 0.78p | 2829 |
02/05/2014 | 0.88p | 0.88p | 0.78p | 0.78p | 10000 |
01/05/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
30/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
29/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 862 |
28/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 7600 |
25/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
24/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
23/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
22/04/2014 | 0.88p | 0.88p | 0.82p | 0.88p | 10362 |
17/04/2014 | 0.88p | 0.95p | 0.81p | 0.88p | 1552 |
16/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
15/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
14/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
11/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
10/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
09/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 570 |
08/04/2014 | 0.88p | 0.95p | 0.81p | 0.88p | 15802 |
07/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 0 |
04/04/2014 | 0.88p | 0.88p | 0.81p | 0.88p | 179 |
03/04/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
02/04/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
01/04/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1600 |
31/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
28/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
27/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
26/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
25/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 210100 |
24/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 400 |
21/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1045 |
20/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 4000 |
19/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1200 |
18/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 200 |
17/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
14/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
13/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
12/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
11/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 1335 |
10/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 9500 |
07/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
06/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
05/03/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 456 |
04/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
03/03/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
28/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 4665 |
27/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
26/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
25/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
24/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
21/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
20/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 1463 |
19/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
18/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
17/02/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 4277 |
14/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
13/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 400 |
12/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
11/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
10/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
07/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 456 |
06/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
05/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
04/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
03/02/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
31/01/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
30/01/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
29/01/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
28/01/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
27/01/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
24/01/2014 | 0.88p | 0.88p | 0.80p | 0.88p | 4473 |
23/01/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 21667 |
22/01/2014 | 0.88p | 0.88p | 0.88p | 0.88p | 1463 |
21/01/2014 | 0.88p | 0.88p | 0.78p | 0.88p | 7600 |
20/01/2014 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
17/01/2014 | 0.88p | 0.88p | 0.78p | 0.88p | 140 |
16/01/2014 | 0.88p | 0.90p | 0.88p | 0.88p | 4225 |
15/01/2014 | 0.88p | 0.88p | 0.78p | 0.88p | 41944 |
14/01/2014 | 0.88p | 0.88p | 0.78p | 0.88p | 14607 |
13/01/2014 | 0.88p | 0.88p | 0.78p | 0.88p | 14240 |
10/01/2014 | 0.88p | 0.90p | 0.88p | 0.88p | 4452 |
09/01/2014 | 0.88p | 0.90p | 0.88p | 0.88p | 10011 |
08/01/2014 | 0.88p | 0.90p | 0.78p | 0.88p | 0 |
07/01/2014 | 0.88p | 0.90p | 0.78p | 0.88p | 0 |
06/01/2014 | 0.88p | 0.90p | 0.78p | 0.88p | 0 |
03/01/2014 | 0.88p | 0.90p | 0.78p | 0.88p | 0 |
02/01/2014 | 0.88p | 0.90p | 0.78p | 0.88p | 26 |
31/12/2013 | 0.88p | 0.91p | 0.78p | 0.88p | 0 |
30/12/2013 | 0.88p | 0.91p | 0.78p | 0.88p | 15534 |
27/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
24/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
23/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
20/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
19/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
18/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 15000 |
17/12/2013 | 0.88p | 0.91p | 0.88p | 0.88p | 4159 |
16/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 3600 |
13/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
12/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
11/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
10/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
09/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
06/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
05/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 1200 |
04/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
03/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 240 |
02/12/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 10133 |
29/11/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
28/11/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 0 |
27/11/2013 | 0.88p | 0.88p | 0.78p | 0.88p | 23255 |
26/11/2013 | 0.88p | 0.89p | 0.78p | 0.88p | 0 |
25/11/2013 | 0.85p | 0.89p | 0.78p | 0.88p | 55103 |
22/11/2013 | 0.83p | 0.85p | 0.78p | 0.85p | 0 |
21/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
20/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
19/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
18/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
15/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
14/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
13/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
12/11/2013 | 0.85p | 0.85p | 0.78p | 0.85p | 0 |
*Close Price adjusted for both dividends and splits