Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2011 | 3.17p | 3.35p | 3.17p | 3.35p | 0 |
05/01/2011 | 3.17p | 3.17p | 3.12p | 3.17p | 143 |
04/01/2011 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
31/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
30/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
29/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
24/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
23/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
22/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
21/12/2010 | 3.17p | 3.30p | 3.17p | 3.17p | 140 |
20/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
17/12/2010 | 3.17p | 3.17p | 3.17p | 3.17p | 0 |
16/12/2010 | 3.20p | 3.20p | 3.10p | 3.17p | 3000 |
15/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
14/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
13/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
10/12/2010 | 3.20p | 3.20p | 3.10p | 3.20p | 159 |
09/12/2010 | 3.20p | 3.20p | 3.10p | 3.20p | 1416 |
08/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
07/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
06/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
03/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
02/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
01/12/2010 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
30/11/2010 | 3.15p | 3.20p | 3.15p | 3.20p | 0 |
29/11/2010 | 3.30p | 3.30p | 3.15p | 3.15p | 0 |
26/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
25/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
24/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
23/11/2010 | 3.30p | 3.40p | 3.30p | 3.30p | 200 |
22/11/2010 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
19/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
17/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
16/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
15/11/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/11/2010 | 3.22p | 3.25p | 3.22p | 3.25p | 0 |
11/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
10/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
09/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
08/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
05/11/2010 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
04/11/2010 | 3.10p | 3.22p | 3.10p | 3.22p | 2008 |
03/11/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
02/11/2010 | 3.10p | 3.10p | 3.05p | 3.10p | 980 |
01/11/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
29/10/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
28/10/2010 | 3.10p | 3.13p | 3.10p | 3.13p | 0 |
27/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
26/10/2010 | 3.10p | 3.10p | 3.05p | 3.10p | 480 |
25/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
22/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
21/10/2010 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
20/10/2010 | 3.10p | 3.10p | 3.00p | 3.10p | 180 |
19/10/2010 | 2.97p | 3.10p | 2.97p | 3.10p | 1000 |
18/10/2010 | 2.97p | 3.05p | 2.97p | 2.97p | 1000 |
15/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
14/10/2010 | 2.97p | 3.00p | 2.97p | 2.97p | 7150 |
13/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
12/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
11/10/2010 | 2.97p | 2.97p | 2.97p | 2.97p | 0 |
08/10/2010 | 2.92p | 2.97p | 2.92p | 2.97p | 0 |
07/10/2010 | 2.85p | 2.92p | 2.85p | 2.92p | 0 |
06/10/2010 | 2.78p | 2.85p | 2.70p | 2.85p | 1000 |
05/10/2010 | 2.78p | 2.78p | 2.78p | 2.78p | 0 |
04/10/2010 | 2.78p | 2.78p | 2.78p | 2.78p | 0 |
01/10/2010 | 2.78p | 2.78p | 2.70p | 2.78p | 73 |
30/09/2010 | 2.78p | 2.85p | 2.78p | 2.78p | 350 |
29/09/2010 | 2.70p | 2.78p | 2.70p | 2.78p | 2000 |
28/09/2010 | 2.70p | 2.80p | 2.70p | 2.70p | 100 |
27/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
24/09/2010 | 2.70p | 2.70p | 2.67p | 2.70p | 300 |
23/09/2010 | 2.75p | 2.75p | 2.70p | 2.70p | 0 |
22/09/2010 | 2.80p | 2.80p | 2.78p | 2.78p | 0 |
21/09/2010 | 2.70p | 2.80p | 2.70p | 2.80p | 0 |
20/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
17/09/2010 | 2.70p | 2.72p | 2.70p | 2.70p | 5000 |
16/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
15/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 9000 |
14/09/2010 | 2.75p | 2.76p | 2.70p | 2.70p | 758 |
13/09/2010 | 2.60p | 2.75p | 2.60p | 2.75p | 14000 |
10/09/2010 | 2.58p | 2.63p | 2.58p | 2.60p | 3021 |
09/09/2010 | 2.58p | 2.58p | 2.58p | 2.58p | 0 |
08/09/2010 | 2.58p | 2.58p | 2.58p | 2.58p | 0 |
07/09/2010 | 2.60p | 2.60p | 2.58p | 2.58p | 0 |
06/09/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
03/09/2010 | 2.60p | 2.64p | 2.60p | 2.60p | 1000 |
02/09/2010 | 2.70p | 2.70p | 2.60p | 2.60p | 0 |
01/09/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
31/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
27/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
26/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
25/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
24/08/2010 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
23/08/2010 | 2.70p | 2.74p | 2.70p | 2.70p | 6800 |
20/08/2010 | 2.67p | 2.72p | 2.67p | 2.70p | 1000 |
19/08/2010 | 2.63p | 2.67p | 2.63p | 2.67p | 0 |
18/08/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
17/08/2010 | 2.60p | 2.63p | 2.60p | 2.63p | 0 |
16/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
13/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
12/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
11/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
10/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
09/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
06/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
05/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
04/08/2010 | 2.60p | 2.68p | 2.60p | 2.60p | 216 |
03/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
02/08/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
30/07/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
29/07/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
28/07/2010 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
27/07/2010 | 2.63p | 2.63p | 2.60p | 2.60p | 0 |
26/07/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
23/07/2010 | 2.53p | 2.63p | 2.53p | 2.63p | 0 |
22/07/2010 | 2.47p | 2.60p | 2.47p | 2.53p | 4400 |
21/07/2010 | 2.42p | 2.47p | 2.42p | 2.47p | 0 |
20/07/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
19/07/2010 | 2.38p | 2.42p | 2.38p | 2.42p | 0 |
16/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
15/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
14/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
13/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
12/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
09/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
08/07/2010 | 2.33p | 2.38p | 2.33p | 2.38p | 0 |
07/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
06/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
05/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
02/07/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
01/07/2010 | 2.42p | 2.42p | 2.33p | 2.33p | 3000 |
30/06/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
29/06/2010 | 2.45p | 2.46p | 2.42p | 2.42p | 40 |
28/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
25/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
24/06/2010 | 2.45p | 2.45p | 2.40p | 2.45p | 5000 |
23/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
22/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
21/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
18/06/2010 | 2.40p | 2.45p | 2.40p | 2.45p | 0 |
17/06/2010 | 2.30p | 2.40p | 2.30p | 2.40p | 0 |
16/06/2010 | 2.28p | 2.30p | 2.28p | 2.30p | 0 |
15/06/2010 | 2.28p | 2.28p | 2.27p | 2.28p | 1125 |
14/06/2010 | 2.25p | 2.28p | 2.25p | 2.28p | 0 |
11/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
10/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
09/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
08/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
07/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
04/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
03/06/2010 | 2.22p | 2.25p | 2.22p | 2.25p | 0 |
02/06/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
01/06/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
28/05/2010 | 2.22p | 2.22p | 2.16p | 2.22p | 500 |
27/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
26/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
25/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
24/05/2010 | 2.22p | 2.22p | 2.22p | 2.22p | 0 |
21/05/2010 | 2.42p | 2.42p | 2.22p | 2.22p | 0 |
20/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
19/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
18/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
17/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
14/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
13/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
12/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
11/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
10/05/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
07/05/2010 | 2.50p | 2.50p | 2.42p | 2.42p | 0 |
06/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
05/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
04/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
30/04/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
29/04/2010 | 2.47p | 2.50p | 2.47p | 2.50p | 0 |
28/04/2010 | 2.50p | 2.50p | 2.47p | 2.47p | 0 |
27/04/2010 | 2.47p | 2.55p | 2.47p | 2.50p | 750 |
26/04/2010 | 2.45p | 2.47p | 2.45p | 2.47p | 0 |
23/04/2010 | 2.45p | 2.47p | 2.45p | 2.45p | 97 |
22/04/2010 | 2.45p | 2.45p | 2.37p | 2.45p | 2 |
21/04/2010 | 2.45p | 2.45p | 2.30p | 2.45p | 10000 |
20/04/2010 | 2.45p | 2.55p | 2.40p | 2.45p | 969 |
19/04/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
16/04/2010 | 2.50p | 2.50p | 2.47p | 2.47p | 0 |
15/04/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/04/2010 | 2.42p | 2.50p | 2.42p | 2.50p | 0 |
13/04/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
12/04/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
09/04/2010 | 2.42p | 2.42p | 2.42p | 2.42p | 0 |
08/04/2010 | 2.47p | 2.47p | 2.42p | 2.42p | 0 |
07/04/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
06/04/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
01/04/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
31/03/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
30/03/2010 | 2.47p | 2.47p | 2.47p | 2.47p | 0 |
29/03/2010 | 2.38p | 2.47p | 2.38p | 2.47p | 0 |
26/03/2010 | 2.35p | 2.38p | 2.35p | 2.38p | 0 |
25/03/2010 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
24/03/2010 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
23/03/2010 | 2.35p | 2.35p | 2.32p | 2.35p | 500 |
*Close Price adjusted for both dividends and splits