Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/06/2013 | 3.00p | 3.00p | 2.58p | 3.00p | 0 |
13/06/2013 | 3.00p | 3.00p | 2.58p | 3.00p | 0 |
12/06/2013 | 3.00p | 3.00p | 2.58p | 3.00p | 0 |
11/06/2013 | 3.00p | 3.00p | 2.58p | 3.00p | 8000 |
10/06/2013 | 3.00p | 3.00p | 2.60p | 3.00p | 0 |
07/06/2013 | 3.00p | 3.00p | 2.60p | 3.00p | 0 |
06/06/2013 | 3.00p | 3.00p | 2.60p | 3.00p | 0 |
05/06/2013 | 3.00p | 3.00p | 2.60p | 3.00p | 0 |
04/06/2013 | 3.00p | 3.00p | 2.60p | 3.00p | 0 |
03/06/2013 | 3.00p | 3.00p | 2.60p | 3.00p | 29876 |
31/05/2013 | 3.00p | 3.00p | 2.90p | 3.00p | 0 |
30/05/2013 | 3.00p | 3.00p | 2.90p | 3.00p | 789 |
29/05/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
28/05/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
24/05/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
23/05/2013 | 2.75p | 3.00p | 2.75p | 3.00p | 20964 |
22/05/2013 | 2.75p | 2.80p | 2.58p | 2.75p | 4020 |
21/05/2013 | 2.75p | 2.75p | 2.58p | 2.75p | 16185 |
20/05/2013 | 2.75p | 2.75p | 2.56p | 2.75p | 0 |
17/05/2013 | 2.75p | 2.75p | 2.56p | 2.75p | 72000 |
16/05/2013 | 2.88p | 2.88p | 2.50p | 2.75p | 47914 |
15/05/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 127782 |
14/05/2013 | 3.00p | 3.00p | 2.78p | 2.88p | 18000 |
13/05/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
10/05/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 2871 |
09/05/2013 | 3.00p | 3.25p | 2.88p | 3.00p | 0 |
08/05/2013 | 2.88p | 3.25p | 2.88p | 3.00p | 0 |
07/05/2013 | 3.00p | 3.25p | 3.00p | 3.00p | 25610 |
03/05/2013 | 3.00p | 3.25p | 3.00p | 3.00p | 30202 |
02/05/2013 | 3.00p | 3.00p | 2.85p | 3.00p | 0 |
01/05/2013 | 3.00p | 3.00p | 2.85p | 3.00p | 130032 |
30/04/2013 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
29/04/2013 | 3.00p | 3.25p | 3.00p | 3.00p | 15000 |
26/04/2013 | 2.88p | 3.50p | 2.85p | 3.00p | 81601 |
25/04/2013 | 2.88p | 3.25p | 2.63p | 2.88p | 0 |
24/04/2013 | 2.63p | 3.25p | 2.63p | 2.88p | 231465 |
23/04/2013 | 2.50p | 3.00p | 2.29p | 2.63p | 34504 |
22/04/2013 | 2.50p | 2.50p | 2.13p | 2.50p | 600 |
19/04/2013 | 2.25p | 2.50p | 2.10p | 2.50p | 56419 |
18/04/2013 | 2.25p | 2.50p | 2.25p | 2.25p | 400000 |
17/04/2013 | 2.25p | 2.25p | 2.10p | 2.25p | 41500 |
16/04/2013 | 2.25p | 2.40p | 2.25p | 2.25p | 0 |
15/04/2013 | 2.25p | 2.40p | 2.25p | 2.25p | 2302 |
12/04/2013 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
11/04/2013 | 2.25p | 2.25p | 2.10p | 2.25p | 130082 |
10/04/2013 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
09/04/2013 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
08/04/2013 | 2.25p | 2.25p | 2.10p | 2.25p | 22028 |
05/04/2013 | 2.25p | 2.40p | 2.10p | 2.25p | 0 |
04/04/2013 | 2.25p | 2.40p | 2.10p | 2.25p | 0 |
03/04/2013 | 2.25p | 2.40p | 2.10p | 2.25p | 20166 |
02/04/2013 | 2.25p | 2.40p | 2.10p | 2.25p | 0 |
28/03/2013 | 2.25p | 2.40p | 2.10p | 2.25p | 15000 |
27/03/2013 | 2.38p | 2.40p | 2.10p | 2.25p | 179964 |
26/03/2013 | 2.38p | 2.38p | 2.15p | 2.38p | 0 |
25/03/2013 | 2.38p | 2.38p | 2.15p | 2.38p | 0 |
22/03/2013 | 2.38p | 2.38p | 2.15p | 2.38p | 50597 |
21/03/2013 | 2.38p | 2.70p | 2.38p | 2.38p | 0 |
20/03/2013 | 2.38p | 2.70p | 2.38p | 2.38p | 0 |
19/03/2013 | 2.50p | 2.70p | 2.38p | 2.38p | 190000 |
18/03/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 284011 |
15/03/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 300000 |
14/03/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 500 |
13/03/2013 | 2.38p | 2.63p | 2.25p | 2.63p | 11574 |
12/03/2013 | 2.63p | 2.63p | 2.25p | 2.50p | 194858 |
11/03/2013 | 2.75p | 2.82p | 2.63p | 2.63p | 4255 |
08/03/2013 | 2.75p | 3.00p | 2.50p | 2.75p | 909413 |
07/03/2013 | 3.25p | 3.25p | 2.50p | 2.75p | 505286 |
06/03/2013 | 3.25p | 3.25p | 2.75p | 3.25p | 99129 |
05/03/2013 | 2.75p | 3.50p | 2.75p | 3.13p | 466954 |
04/03/2013 | 3.13p | 3.13p | 2.50p | 2.75p | 250492 |
01/03/2013 | 3.25p | 3.25p | 2.75p | 3.13p | 597875 |
28/02/2013 | 3.25p | 4.00p | 2.50p | 3.25p | 2263675 |
27/02/2013 | 3.13p | 3.25p | 3.00p | 3.13p | 0 |
26/02/2013 | 3.25p | 3.25p | 3.00p | 3.13p | 70100 |
25/02/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 12068 |
22/02/2013 | 3.25p | 3.25p | 3.05p | 3.25p | 0 |
21/02/2013 | 3.25p | 3.25p | 3.05p | 3.25p | 120700 |
20/02/2013 | 3.25p | 3.25p | 3.05p | 3.25p | 10000 |
19/02/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 75461 |
18/02/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
15/02/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 31272 |
14/02/2013 | 3.25p | 3.25p | 3.08p | 3.25p | 19313 |
13/02/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 33272 |
12/02/2013 | 3.25p | 3.50p | 3.25p | 3.25p | 1140000 |
11/02/2013 | 3.25p | 3.25p | 2.75p | 3.25p | 0 |
08/02/2013 | 3.25p | 3.25p | 2.75p | 3.25p | 0 |
07/02/2013 | 2.88p | 3.25p | 2.75p | 3.25p | 1200 |
06/02/2013 | 2.88p | 3.38p | 2.00p | 2.88p | 0 |
05/02/2013 | 3.38p | 3.38p | 2.00p | 2.88p | 1029830 |
04/02/2013 | 3.25p | 3.38p | 3.25p | 3.38p | 14766 |
01/02/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
31/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
30/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
29/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
28/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
25/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
24/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
23/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
22/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 1637 |
21/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
18/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 1000 |
17/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
16/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
15/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
14/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 12000 |
11/01/2013 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
10/01/2013 | 3.38p | 3.38p | 3.30p | 3.38p | 30000 |
09/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 3190 |
08/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 42691 |
07/01/2013 | 3.25p | 3.38p | 3.25p | 3.38p | 90840 |
04/01/2013 | 3.13p | 3.25p | 2.75p | 3.25p | 80000 |
03/01/2013 | 3.13p | 3.13p | 2.80p | 3.13p | 0 |
02/01/2013 | 3.13p | 3.13p | 2.80p | 3.13p | 10000 |
31/12/2012 | 3.13p | 3.13p | 3.09p | 3.13p | 10000 |
28/12/2012 | 3.00p | 3.13p | 2.75p | 3.13p | 0 |
27/12/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 39809 |
24/12/2012 | 3.00p | 3.11p | 3.00p | 3.00p | 0 |
21/12/2012 | 3.00p | 3.11p | 3.00p | 3.00p | 0 |
20/12/2012 | 3.00p | 3.11p | 3.00p | 3.00p | 256 |
19/12/2012 | 3.25p | 3.25p | 2.75p | 3.00p | 48000 |
18/12/2012 | 3.25p | 3.39p | 3.25p | 3.25p | 0 |
17/12/2012 | 3.25p | 3.39p | 3.25p | 3.25p | 29116 |
14/12/2012 | 3.25p | 3.63p | 1.50p | 3.25p | 0 |
13/12/2012 | 3.63p | 3.63p | 1.50p | 3.25p | 868000 |
12/12/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 0 |
11/12/2012 | 3.63p | 3.63p | 3.53p | 3.63p | 3000 |
10/12/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 45000 |
07/12/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
06/12/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
05/12/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
04/12/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
03/12/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
30/11/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
29/11/2012 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
28/11/2012 | 3.75p | 3.75p | 3.63p | 3.63p | 6252 |
27/11/2012 | 3.75p | 4.00p | 3.60p | 3.75p | 0 |
26/11/2012 | 4.00p | 4.00p | 3.60p | 3.75p | 72903 |
23/11/2012 | 4.00p | 4.00p | 3.63p | 4.00p | 3007 |
22/11/2012 | 4.00p | 4.00p | 3.60p | 4.00p | 6000 |
21/11/2012 | 4.00p | 4.00p | 3.60p | 4.00p | 0 |
20/11/2012 | 4.00p | 4.00p | 3.60p | 4.00p | 0 |
19/11/2012 | 4.00p | 4.00p | 3.60p | 4.00p | 446 |
16/11/2012 | 4.00p | 4.00p | 3.60p | 4.00p | 5000 |
15/11/2012 | 3.88p | 4.10p | 3.88p | 4.00p | 20000 |
14/11/2012 | 3.88p | 3.88p | 3.76p | 3.88p | 0 |
13/11/2012 | 3.88p | 3.88p | 3.76p | 3.88p | 56000 |
12/11/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 57916 |
09/11/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 0 |
08/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 5000 |
07/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
06/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 55168 |
05/11/2012 | 4.00p | 4.00p | 3.66p | 4.00p | 29676 |
02/11/2012 | 4.00p | 4.00p | 3.72p | 4.00p | 14024 |
01/11/2012 | 4.00p | 4.00p | 3.65p | 4.00p | 58324 |
31/10/2012 | 4.00p | 4.25p | 3.88p | 4.00p | 0 |
30/10/2012 | 3.88p | 4.25p | 3.88p | 4.00p | 30000 |
29/10/2012 | 3.88p | 4.25p | 3.66p | 3.88p | 11029 |
26/10/2012 | 4.50p | 4.50p | 3.65p | 3.88p | 210781 |
25/10/2012 | 4.63p | 4.63p | 4.35p | 4.50p | 78427 |
24/10/2012 | 4.88p | 4.88p | 4.63p | 4.63p | 47000 |
23/10/2012 | 5.00p | 5.00p | 4.78p | 4.88p | 54436 |
22/10/2012 | 5.00p | 5.25p | 4.85p | 5.00p | 90000 |
19/10/2012 | 4.88p | 4.99p | 4.50p | 4.88p | 157870 |
18/10/2012 | 4.88p | 4.99p | 4.88p | 4.88p | 12592 |
17/10/2012 | 4.88p | 4.98p | 4.88p | 4.88p | 30000 |
16/10/2012 | 5.00p | 5.15p | 4.88p | 4.88p | 340612 |
15/10/2012 | 4.75p | 5.25p | 4.75p | 5.00p | 511838 |
12/10/2012 | 5.00p | 5.00p | 4.75p | 4.75p | 432780 |
11/10/2012 | 5.13p | 5.25p | 4.68p | 5.00p | 736163 |
10/10/2012 | 2.13p | 6.25p | 2.13p | 5.13p | 3853417 |
09/10/2012 | 2.13p | 2.18p | 2.13p | 2.13p | 100099 |
08/10/2012 | 2.13p | 2.25p | 2.00p | 2.13p | 0 |
05/10/2012 | 2.13p | 2.25p | 2.00p | 2.13p | 0 |
04/10/2012 | 2.25p | 2.25p | 2.00p | 2.13p | 15641 |
03/10/2012 | 2.25p | 2.25p | 2.23p | 2.25p | 8496 |
02/10/2012 | 2.25p | 2.50p | 2.25p | 2.25p | 0 |
01/10/2012 | 2.50p | 2.50p | 2.25p | 2.25p | 5000 |
28/09/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
27/09/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
26/09/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 12000 |
25/09/2012 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
24/09/2012 | 2.50p | 2.50p | 2.40p | 2.50p | 42247 |
21/09/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 15500 |
20/09/2012 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
19/09/2012 | 2.50p | 2.50p | 2.40p | 2.50p | 41044 |
18/09/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 25389 |
17/09/2012 | 2.38p | 2.50p | 2.00p | 2.50p | 48405 |
14/09/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 30000 |
13/09/2012 | 2.50p | 2.50p | 2.00p | 2.38p | 83499 |
12/09/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 37515 |
11/09/2012 | 2.50p | 2.63p | 2.00p | 2.50p | 0 |
10/09/2012 | 2.50p | 2.50p | 2.00p | 2.50p | 20282 |
07/09/2012 | 3.00p | 3.10p | 2.00p | 2.38p | 568363 |
06/09/2012 | 2.00p | 3.85p | 2.00p | 3.00p | 1235297 |
05/09/2012 | 1.88p | 2.25p | 1.88p | 2.00p | 580283 |
04/09/2012 | 1.88p | 1.95p | 1.88p | 1.88p | 0 |
03/09/2012 | 1.88p | 1.95p | 1.88p | 1.88p | 99502 |
31/08/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 150147 |
30/08/2012 | 1.88p | 1.96p | 1.88p | 1.88p | 0 |
*Close Price adjusted for both dividends and splits