Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2011 | 0.18p | 0.18p | 0.18p | 0.18p | 8228 |
28/12/2011 | 0.19p | 0.19p | 0.19p | 0.19p | 2903 |
23/12/2011 | 0.18p | 0.19p | 0.18p | 0.19p | 0 |
22/12/2011 | 0.18p | 0.19p | 0.18p | 0.19p | 67885 |
21/12/2011 | 0.18p | 0.19p | 0.18p | 0.19p | 0 |
20/12/2011 | 0.18p | 0.19p | 0.18p | 0.19p | 1343 |
19/12/2011 | 0.19p | 0.19p | 0.18p | 0.18p | 62067 |
16/12/2011 | 0.18p | 0.19p | 0.18p | 0.19p | 5668 |
15/12/2011 | 0.19p | 0.19p | 0.19p | 0.19p | 55635 |
14/12/2011 | 0.19p | 0.20p | 0.19p | 0.20p | 19971 |
13/12/2011 | 0.19p | 0.21p | 0.19p | 0.20p | 162217 |
12/12/2011 | 0.21p | 0.21p | 0.19p | 0.19p | 23416 |
09/12/2011 | 0.20p | 0.21p | 0.20p | 0.20p | 28094 |
08/12/2011 | 0.21p | 0.21p | 0.21p | 0.21p | 7508 |
07/12/2011 | 0.19p | 0.22p | 0.19p | 0.21p | 73080 |
06/12/2011 | 0.20p | 0.20p | 0.19p | 0.20p | 131550 |
05/12/2011 | 0.19p | 0.20p | 0.19p | 0.20p | 56318 |
02/12/2011 | 0.19p | 0.20p | 0.18p | 0.19p | 61367 |
01/12/2011 | 0.19p | 0.19p | 0.18p | 0.19p | 7940 |
30/11/2011 | 0.19p | 0.20p | 0.19p | 0.20p | 141496 |
29/11/2011 | 0.20p | 0.20p | 0.19p | 0.20p | 12836 |
28/11/2011 | 0.21p | 0.21p | 0.19p | 0.20p | 45749 |
25/11/2011 | 0.21p | 0.21p | 0.20p | 0.21p | 4396 |
24/11/2011 | 0.20p | 0.20p | 0.20p | 0.20p | 1619 |
23/11/2011 | 0.20p | 0.21p | 0.20p | 0.21p | 56775 |
22/11/2011 | 0.21p | 0.21p | 0.21p | 0.21p | 11378 |
21/11/2011 | 0.21p | 0.21p | 0.19p | 0.21p | 38523 |
18/11/2011 | 0.21p | 0.21p | 0.19p | 0.20p | 70300 |
17/11/2011 | 0.21p | 0.22p | 0.21p | 0.22p | 6353 |
16/11/2011 | 0.22p | 0.22p | 0.22p | 0.22p | 13045 |
15/11/2011 | 0.22p | 0.22p | 0.22p | 0.22p | 0 |
14/11/2011 | 0.22p | 0.22p | 0.22p | 0.22p | 18846 |
11/11/2011 | 0.22p | 0.23p | 0.22p | 0.22p | 24568 |
10/11/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 23895 |
09/11/2011 | 0.23p | 0.23p | 0.22p | 0.22p | 0 |
08/11/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 0 |
07/11/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 4483 |
04/11/2011 | 0.24p | 0.24p | 0.22p | 0.23p | 686 |
03/11/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 2979 |
02/11/2011 | 0.24p | 0.24p | 0.23p | 0.23p | 0 |
01/11/2011 | 0.24p | 0.24p | 0.23p | 0.23p | 134 |
31/10/2011 | 0.24p | 0.24p | 0.24p | 0.24p | 0 |
28/10/2011 | 0.24p | 0.24p | 0.24p | 0.24p | 2267 |
27/10/2011 | 0.22p | 0.24p | 0.22p | 0.23p | 34142 |
26/10/2011 | 0.22p | 0.22p | 0.22p | 0.22p | 7791 |
25/10/2011 | 0.22p | 0.22p | 0.22p | 0.22p | 9070 |
24/10/2011 | 0.21p | 0.22p | 0.21p | 0.22p | 1385 |
21/10/2011 | 0.21p | 0.22p | 0.21p | 0.22p | 13718 |
20/10/2011 | 0.22p | 0.22p | 0.21p | 0.21p | 31294 |
19/10/2011 | 0.22p | 0.22p | 0.21p | 0.22p | 117256 |
18/10/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 9224 |
17/10/2011 | 0.23p | 0.24p | 0.23p | 0.24p | 0 |
14/10/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 1137 |
13/10/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 3553 |
12/10/2011 | 0.22p | 0.24p | 0.22p | 0.23p | 51976 |
11/10/2011 | 0.23p | 0.24p | 0.23p | 0.23p | 15390 |
10/10/2011 | 0.23p | 0.23p | 0.23p | 0.23p | 19776 |
07/10/2011 | 0.24p | 0.24p | 0.23p | 0.23p | 41550 |
06/10/2011 | 0.22p | 0.23p | 0.22p | 0.23p | 95797 |
05/10/2011 | 0.21p | 0.22p | 0.21p | 0.22p | 99710 |
04/10/2011 | 0.21p | 0.22p | 0.21p | 0.21p | 43774 |
03/10/2011 | 0.20p | 0.22p | 0.20p | 0.22p | 39336 |
30/09/2011 | 0.21p | 0.21p | 0.19p | 0.19p | 58320 |
29/09/2011 | 0.22p | 0.22p | 0.21p | 0.22p | 14104 |
28/09/2011 | 0.22p | 0.22p | 0.21p | 0.21p | 3741 |
27/09/2011 | 0.22p | 0.22p | 0.21p | 0.22p | 38642 |
26/09/2011 | 0.21p | 0.22p | 0.21p | 0.22p | 50396 |
23/09/2011 | 0.24p | 0.24p | 0.22p | 0.22p | 50314 |
22/09/2011 | 0.24p | 0.24p | 0.23p | 0.24p | 11767 |
21/09/2011 | 0.25p | 0.25p | 0.24p | 0.24p | 30192 |
20/09/2011 | 0.26p | 0.26p | 0.25p | 0.25p | 62513 |
19/09/2011 | 0.25p | 0.25p | 0.25p | 0.25p | 9674 |
16/09/2011 | 0.25p | 0.25p | 0.23p | 0.24p | 135203 |
15/09/2011 | 0.26p | 0.26p | 0.25p | 0.25p | 88565 |
14/09/2011 | 0.25p | 0.25p | 0.25p | 0.25p | 14491 |
13/09/2011 | 0.26p | 0.26p | 0.25p | 0.25p | 13502 |
12/09/2011 | 0.26p | 0.26p | 0.25p | 0.25p | 13486 |
09/09/2011 | 0.26p | 0.27p | 0.26p | 0.26p | 7131 |
08/09/2011 | 0.26p | 0.26p | 0.26p | 0.26p | 32056 |
07/09/2011 | 0.25p | 0.28p | 0.25p | 0.27p | 61581 |
06/09/2011 | 0.26p | 0.26p | 0.25p | 0.25p | 16500 |
05/09/2011 | 0.27p | 0.27p | 0.26p | 0.26p | 53020 |
02/09/2011 | 0.28p | 0.28p | 0.27p | 0.27p | 41711 |
01/09/2011 | 0.27p | 0.28p | 0.27p | 0.28p | 37122 |
31/08/2011 | 0.29p | 0.29p | 0.28p | 0.28p | 59942 |
30/08/2011 | 0.26p | 0.29p | 0.25p | 0.28p | 336212 |
26/08/2011 | 0.23p | 0.25p | 0.23p | 0.25p | 212790 |
25/08/2011 | 0.24p | 0.24p | 0.23p | 0.24p | 211375 |
24/08/2011 | 0.22p | 0.23p | 0.22p | 0.23p | 176242 |
23/08/2011 | 0.22p | 0.22p | 0.22p | 0.22p | 360486 |
22/08/2011 | 0.19p | 0.21p | 0.19p | 0.21p | 836316 |
19/08/2011 | 0.21p | 0.22p | 0.19p | 0.19p | 126600 |
18/08/2011 | 0.25p | 0.26p | 0.22p | 0.22p | 413297 |
17/08/2011 | 0.27p | 0.27p | 0.26p | 0.26p | 52116 |
16/08/2011 | 0.26p | 0.26p | 0.25p | 0.26p | 158513 |
15/08/2011 | 0.25p | 0.27p | 0.24p | 0.26p | 457072 |
12/08/2011 | 0.24p | 0.25p | 0.23p | 0.24p | 73414 |
11/08/2011 | 0.25p | 0.25p | 0.24p | 0.25p | 85038 |
10/08/2011 | 0.25p | 0.26p | 0.23p | 0.23p | 113605 |
09/08/2011 | 0.23p | 0.25p | 0.21p | 0.24p | 1125124 |
08/08/2011 | 0.25p | 0.25p | 0.21p | 0.22p | 256732 |
05/08/2011 | 0.25p | 0.25p | 0.23p | 0.25p | 430834 |
04/08/2011 | 0.28p | 0.28p | 0.24p | 0.26p | 236565 |
03/08/2011 | 0.30p | 0.30p | 0.27p | 0.27p | 201897 |
02/08/2011 | 0.29p | 0.30p | 0.29p | 0.29p | 55517 |
01/08/2011 | 0.28p | 0.30p | 0.28p | 0.30p | 30053 |
29/07/2011 | 0.29p | 0.29p | 0.28p | 0.29p | 139838 |
28/07/2011 | 0.31p | 0.31p | 0.30p | 0.30p | 231409 |
27/07/2011 | 0.31p | 0.31p | 0.31p | 0.31p | 67376 |
26/07/2011 | 0.31p | 0.33p | 0.31p | 0.32p | 36119 |
25/07/2011 | 0.33p | 0.33p | 0.32p | 0.32p | 22808 |
22/07/2011 | 0.33p | 0.33p | 0.32p | 0.33p | 98362 |
21/07/2011 | 0.33p | 0.33p | 0.31p | 0.33p | 392390 |
20/07/2011 | 0.36p | 0.36p | 0.32p | 0.32p | 308181 |
19/07/2011 | 0.36p | 0.36p | 0.34p | 0.35p | 157607 |
18/07/2011 | 0.34p | 0.35p | 0.34p | 0.34p | 274522 |
15/07/2011 | 0.36p | 0.36p | 0.32p | 0.33p | 300346 |
14/07/2011 | 0.38p | 0.38p | 0.36p | 0.36p | 145491 |
13/07/2011 | 0.38p | 0.38p | 0.36p | 0.36p | 130890 |
12/07/2011 | 0.39p | 0.39p | 0.37p | 0.37p | 121814 |
11/07/2011 | 0.42p | 0.42p | 0.38p | 0.38p | 135246 |
08/07/2011 | 0.45p | 0.45p | 0.42p | 0.42p | 179972 |
07/07/2011 | 0.43p | 0.43p | 0.43p | 0.43p | 5668 |
06/07/2011 | 0.44p | 0.44p | 0.43p | 0.43p | 64985 |
05/07/2011 | 0.46p | 0.46p | 0.44p | 0.44p | 49230 |
04/07/2011 | 0.45p | 0.45p | 0.44p | 0.45p | 0 |
01/07/2011 | 0.45p | 0.45p | 0.44p | 0.44p | 32105 |
30/06/2011 | 0.44p | 0.44p | 0.43p | 0.43p | 22672 |
29/06/2011 | 0.43p | 0.43p | 0.43p | 0.43p | 39679 |
28/06/2011 | 0.44p | 0.44p | 0.43p | 0.43p | 43263 |
27/06/2011 | 0.47p | 0.47p | 0.43p | 0.43p | 91007 |
24/06/2011 | 0.46p | 0.46p | 0.45p | 0.45p | 45244 |
23/06/2011 | 0.47p | 0.47p | 0.44p | 0.44p | 74130 |
22/06/2011 | 0.46p | 0.47p | 0.46p | 0.46p | 44898 |
21/06/2011 | 0.46p | 0.46p | 0.46p | 0.46p | 51243 |
20/06/2011 | 0.48p | 0.48p | 0.45p | 0.46p | 96713 |
17/06/2011 | 0.49p | 0.50p | 0.45p | 0.46p | 130169 |
16/06/2011 | 0.50p | 0.50p | 0.50p | 0.50p | 10473 |
15/06/2011 | 0.50p | 0.50p | 0.50p | 0.50p | 79349 |
14/06/2011 | 0.49p | 0.50p | 0.49p | 0.50p | 50056 |
13/06/2011 | 0.49p | 0.50p | 0.49p | 0.50p | 17799 |
10/06/2011 | 0.50p | 0.51p | 0.50p | 0.50p | 11564 |
09/06/2011 | 0.50p | 0.51p | 0.49p | 0.51p | 69452 |
08/06/2011 | 0.49p | 0.51p | 0.48p | 0.50p | 142870 |
07/06/2011 | 0.49p | 0.50p | 0.49p | 0.49p | 12837 |
06/06/2011 | 0.49p | 0.49p | 0.48p | 0.48p | 12416 |
03/06/2011 | 0.49p | 0.51p | 0.49p | 0.51p | 48243 |
02/06/2011 | 0.50p | 0.50p | 0.50p | 0.50p | 7671 |
01/06/2011 | 0.51p | 0.51p | 0.50p | 0.50p | 52988 |
31/05/2011 | 0.52p | 0.52p | 0.52p | 0.52p | 48214 |
27/05/2011 | 0.51p | 0.51p | 0.51p | 0.51p | 38242 |
26/05/2011 | 0.52p | 0.52p | 0.51p | 0.51p | 171357 |
25/05/2011 | 0.52p | 0.52p | 0.51p | 0.51p | 58195 |
24/05/2011 | 0.53p | 0.53p | 0.52p | 0.52p | 44035 |
23/05/2011 | 0.51p | 0.53p | 0.51p | 0.52p | 26077 |
20/05/2011 | 0.52p | 0.52p | 0.51p | 0.52p | 17005 |
19/05/2011 | 0.51p | 0.51p | 0.51p | 0.51p | 38119 |
18/05/2011 | 0.52p | 0.53p | 0.52p | 0.52p | 9906 |
17/05/2011 | 0.52p | 0.53p | 0.52p | 0.52p | 27509 |
16/05/2011 | 0.51p | 0.52p | 0.51p | 0.52p | 27218 |
13/05/2011 | 0.54p | 0.54p | 0.52p | 0.52p | 66252 |
12/05/2011 | 0.55p | 0.55p | 0.53p | 0.53p | 48703 |
11/05/2011 | 0.54p | 0.57p | 0.54p | 0.56p | 223837 |
10/05/2011 | 0.54p | 0.55p | 0.53p | 0.55p | 93346 |
09/05/2011 | 0.52p | 0.55p | 0.51p | 0.54p | 121326 |
06/05/2011 | 0.52p | 0.52p | 0.51p | 0.51p | 10165 |
05/05/2011 | 0.51p | 0.52p | 0.51p | 0.51p | 62100 |
04/05/2011 | 0.51p | 0.51p | 0.51p | 0.51p | 11670 |
03/05/2011 | 0.51p | 0.51p | 0.50p | 0.50p | 295047 |
28/04/2011 | 0.51p | 0.52p | 0.51p | 0.51p | 53828 |
27/04/2011 | 0.51p | 0.51p | 0.51p | 0.51p | 5589 |
26/04/2011 | 0.52p | 0.52p | 0.51p | 0.52p | 42950 |
21/04/2011 | 0.51p | 0.52p | 0.50p | 0.52p | 30302 |
20/04/2011 | 0.51p | 0.51p | 0.51p | 0.51p | 5380 |
19/04/2011 | 0.51p | 0.52p | 0.51p | 0.51p | 17164 |
18/04/2011 | 0.52p | 0.52p | 0.51p | 0.51p | 2672 |
15/04/2011 | 0.52p | 0.52p | 0.51p | 0.52p | 0 |
14/04/2011 | 0.52p | 0.52p | 0.51p | 0.51p | 9993 |
13/04/2011 | 0.52p | 0.52p | 0.51p | 0.52p | 0 |
12/04/2011 | 0.52p | 0.52p | 0.51p | 0.52p | 7798 |
11/04/2011 | 0.52p | 0.52p | 0.52p | 0.52p | 129684 |
08/04/2011 | 0.53p | 0.53p | 0.52p | 0.52p | 55609 |
07/04/2011 | 0.53p | 0.53p | 0.52p | 0.52p | 17683 |
06/04/2011 | 0.53p | 0.53p | 0.53p | 0.53p | 179099 |
05/04/2011 | 0.54p | 0.54p | 0.53p | 0.54p | 29090 |
04/04/2011 | 0.55p | 0.55p | 0.54p | 0.54p | 463644 |
01/04/2011 | 0.54p | 0.56p | 0.54p | 0.55p | 202355 |
31/03/2011 | 0.54p | 0.54p | 0.52p | 0.54p | 182096 |
30/03/2011 | 0.53p | 0.54p | 0.52p | 0.53p | 134430 |
29/03/2011 | 0.53p | 0.53p | 0.52p | 0.52p | 70692 |
28/03/2011 | 0.52p | 0.52p | 0.52p | 0.52p | 64327 |
25/03/2011 | 0.53p | 0.53p | 0.52p | 0.52p | 29487 |
24/03/2011 | 0.52p | 0.52p | 0.52p | 0.52p | 174572 |
23/03/2011 | 0.53p | 0.53p | 0.52p | 0.53p | 18795 |
22/03/2011 | 0.53p | 0.53p | 0.52p | 0.53p | 39340 |
21/03/2011 | 0.51p | 0.52p | 0.51p | 0.52p | 18220 |
18/03/2011 | 0.51p | 0.52p | 0.50p | 0.52p | 707223 |
17/03/2011 | 0.52p | 0.52p | 0.52p | 0.52p | 42055 |
16/03/2011 | 0.52p | 0.53p | 0.51p | 0.51p | 24192 |
15/03/2011 | 0.52p | 0.52p | 0.51p | 0.52p | 112461 |
*Close Price adjusted for both dividends and splits