Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/12/2012 | 0.72p | 1.05p | 0.55p | 0.88p | 35007 |
28/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 20000 |
27/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 22 |
24/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 42500 |
21/12/2012 | 1.10p | 8.25p | 0.75p | 1.13p | 0 |
20/12/2012 | 1.10p | 1.13p | 0.75p | 1.13p | 25948 |
19/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 166487 |
18/12/2012 | 0.80p | 1.25p | 0.75p | 1.13p | 69225 |
17/12/2012 | 1.25p | 1.25p | 1.13p | 1.13p | 60412 |
14/12/2012 | 0.75p | 1.13p | 0.75p | 1.13p | 74462 |
13/12/2012 | 1.10p | 1.13p | 0.75p | 1.13p | 149850 |
12/12/2012 | 1.31p | 1.31p | 0.75p | 1.13p | 533331 |
11/12/2012 | 1.00p | 1.00p | 0.88p | 0.88p | 162761 |
10/12/2012 | 1.00p | 1.13p | 1.00p | 1.13p | 98313 |
07/12/2012 | 1.00p | 1.13p | 0.75p | 1.13p | 270686 |
06/12/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 9631 |
05/12/2012 | 1.00p | 8.25p | 1.00p | 1.25p | 0 |
04/12/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 6451 |
03/12/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 21546 |
30/11/2012 | 1.00p | 1.35p | 1.00p | 1.25p | 98333 |
29/11/2012 | 1.39p | 1.39p | 1.00p | 1.25p | 58449 |
28/11/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 0 |
27/11/2012 | 1.00p | 1.25p | 1.00p | 1.25p | 20900 |
26/11/2012 | 1.00p | 1.40p | 1.00p | 1.25p | 116760 |
23/11/2012 | 1.00p | 1.40p | 1.00p | 1.25p | 22932 |
22/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 0 |
21/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 0 |
20/11/2012 | 1.08p | 1.40p | 1.00p | 1.25p | 76150 |
19/11/2012 | 1.25p | 1.45p | 1.25p | 1.35p | 499496 |
16/11/2012 | 1.50p | 1.50p | 1.38p | 1.38p | 885026 |
15/11/2012 | 1.28p | 1.28p | 1.25p | 1.25p | 21073 |
14/11/2012 | 1.22p | 1.39p | 1.22p | 1.35p | 31194 |
13/11/2012 | 1.00p | 1.35p | 1.00p | 1.35p | 110000 |
12/11/2012 | 1.70p | 1.70p | 1.35p | 1.35p | 764 |
09/11/2012 | 1.38p | 1.39p | 1.35p | 1.35p | 70713 |
08/11/2012 | 1.50p | 2.00p | 1.35p | 1.88p | 874089 |
07/11/2012 | 1.16p | 1.75p | 1.16p | 1.58p | 215967 |
06/11/2012 | 1.50p | 1.50p | 1.11p | 1.25p | 106148 |
05/11/2012 | 1.50p | 1.75p | 1.50p | 1.63p | 139008 |
02/11/2012 | 1.50p | 1.90p | 1.35p | 1.75p | 964497 |
01/11/2012 | 1.35p | 1.50p | 1.35p | 1.38p | 63453 |
31/10/2012 | 1.50p | 1.50p | 1.35p | 1.38p | 632448 |
30/10/2012 | 1.50p | 1.50p | 1.35p | 1.38p | 395617 |
29/10/2012 | 1.65p | 1.75p | 1.00p | 1.45p | 406326 |
26/10/2012 | 2.00p | 2.00p | 0.90p | 1.88p | 7663001 |
25/10/2012 | 2.00p | 2.13p | 1.25p | 2.13p | 22786 |
24/10/2012 | 1.18p | 1.50p | 1.18p | 1.50p | 25000 |
23/10/2012 | 1.40p | 1.50p | 1.15p | 1.35p | 198698 |
22/10/2012 | 1.50p | 1.50p | 1.15p | 1.25p | 220770 |
19/10/2012 | 1.35p | 1.50p | 1.13p | 1.38p | 619373 |
18/10/2012 | 1.13p | 1.49p | 1.13p | 1.25p | 78090 |
17/10/2012 | 1.49p | 1.49p | 1.11p | 1.25p | 25701 |
16/10/2012 | 1.20p | 1.49p | 1.18p | 1.45p | 327281 |
15/10/2012 | 1.75p | 1.80p | 1.26p | 1.43p | 1399294 |
12/10/2012 | 1.80p | 2.00p | 1.15p | 1.75p | 1228457 |
11/10/2012 | 2.65p | 3.10p | 1.70p | 1.98p | 1855685 |
10/10/2012 | 3.50p | 4.82p | 2.60p | 3.13p | 1073708 |
09/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
08/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
05/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
04/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
03/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
02/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
01/10/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
28/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
27/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
26/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
25/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
24/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
21/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
20/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
19/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
17/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
14/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
13/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
12/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
11/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
10/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
07/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
06/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
05/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
04/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
03/09/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
31/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
30/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
29/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
28/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
24/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
23/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
22/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
21/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
20/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
17/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
16/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
15/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
14/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
13/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
10/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
09/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
08/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
07/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
06/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
03/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
02/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
01/08/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
31/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
30/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
27/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
26/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
25/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
24/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
23/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
20/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
19/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
17/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
16/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
13/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
12/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
11/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
10/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
09/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
06/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
05/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
04/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
03/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
02/07/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
29/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
28/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
27/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
26/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
25/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
22/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
21/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
20/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
19/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
15/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
14/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
13/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
12/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
11/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
08/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
07/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
06/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
01/06/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
31/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
30/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
29/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
28/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
25/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
24/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
23/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
22/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
21/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
17/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
16/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
15/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
14/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
11/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
10/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
09/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
08/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
04/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
03/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
02/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
01/05/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
30/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
27/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
26/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
25/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
24/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
23/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
20/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
19/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
18/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
17/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
16/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
13/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 0 |
12/04/2012 | 10.00p | 11.19p | 10.00p | 11.00p | 34346 |
11/04/2012 | 10.00p | 11.70p | 10.00p | 11.25p | 18957 |
10/04/2012 | 11.78p | 11.78p | 10.50p | 11.25p | 41432 |
05/04/2012 | 9.50p | 9.96p | 9.50p | 9.75p | 50402 |
04/04/2012 | 10.00p | 11.70p | 10.00p | 11.00p | 198462 |
03/04/2012 | 10.00p | 11.00p | 10.00p | 10.50p | 357644 |
02/04/2012 | 11.00p | 11.00p | 10.00p | 10.50p | 440562 |
30/03/2012 | 11.00p | 11.00p | 10.00p | 10.75p | 116344 |
29/03/2012 | 10.50p | 11.00p | 10.00p | 10.75p | 248120 |
28/03/2012 | 10.50p | 11.00p | 10.50p | 10.75p | 45419 |
27/03/2012 | 11.25p | 11.25p | 10.50p | 11.00p | 189810 |
26/03/2012 | 11.50p | 11.50p | 11.38p | 11.38p | 20000 |
23/03/2012 | 11.25p | 11.50p | 11.25p | 11.38p | 122670 |
22/03/2012 | 11.75p | 11.75p | 11.38p | 11.38p | 18391 |
21/03/2012 | 11.50p | 11.50p | 11.25p | 11.38p | 412723 |
20/03/2012 | 11.65p | 11.65p | 11.50p | 11.63p | 16582 |
19/03/2012 | 11.50p | 11.69p | 11.50p | 11.63p | 84291 |
16/03/2012 | 11.63p | 11.63p | 11.25p | 11.25p | 8348 |
15/03/2012 | 10.50p | 11.25p | 10.50p | 11.25p | 10508 |
*Close Price adjusted for both dividends and splits