Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/03/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
13/03/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
12/03/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
09/03/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 35914 |
08/03/2012 | 3.75p | 3.96p | 3.75p | 3.75p | 0 |
07/03/2012 | 3.75p | 3.96p | 3.75p | 3.75p | 76 |
06/03/2012 | 3.75p | 3.75p | 3.68p | 3.75p | 175000 |
05/03/2012 | 3.75p | 4.00p | 3.75p | 3.88p | 0 |
02/03/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 24315 |
01/03/2012 | 3.75p | 3.77p | 3.75p | 3.75p | 12439 |
29/02/2012 | 3.75p | 3.77p | 3.75p | 3.75p | 10000 |
28/02/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 39056 |
27/02/2012 | 3.75p | 3.98p | 3.75p | 3.75p | 1578 |
24/02/2012 | 3.75p | 3.75p | 3.75p | 3.75p | 45000 |
23/02/2012 | 3.88p | 3.88p | 3.75p | 3.75p | 50000 |
22/02/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
21/02/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 10000 |
20/02/2012 | 3.75p | 4.00p | 3.75p | 3.88p | 10000 |
17/02/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
16/02/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
15/02/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
14/02/2012 | 3.63p | 3.75p | 3.50p | 3.75p | 0 |
13/02/2012 | 3.50p | 3.63p | 3.50p | 3.63p | 532500 |
10/02/2012 | 3.63p | 3.71p | 3.50p | 3.50p | 52176 |
09/02/2012 | 3.63p | 3.71p | 3.63p | 3.63p | 0 |
08/02/2012 | 3.63p | 3.71p | 3.63p | 3.63p | 343764 |
07/02/2012 | 3.63p | 3.71p | 3.63p | 3.63p | 2427 |
06/02/2012 | 3.63p | 3.71p | 3.63p | 3.63p | 7288 |
03/02/2012 | 3.50p | 3.71p | 3.50p | 3.63p | 20000 |
02/02/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 0 |
01/02/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 0 |
31/01/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 0 |
30/01/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 4000 |
27/01/2012 | 3.50p | 3.65p | 3.50p | 3.50p | 50000 |
26/01/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 0 |
25/01/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 1108 |
24/01/2012 | 3.50p | 3.65p | 3.50p | 3.50p | 0 |
23/01/2012 | 3.50p | 3.65p | 3.50p | 3.50p | 504 |
20/01/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 0 |
19/01/2012 | 3.50p | 3.50p | 3.48p | 3.50p | 4643 |
18/01/2012 | 3.50p | 3.50p | 3.34p | 3.50p | 0 |
17/01/2012 | 3.38p | 3.50p | 3.34p | 3.50p | 2500 |
16/01/2012 | 3.38p | 3.38p | 3.34p | 3.38p | 44830 |
13/01/2012 | 3.38p | 3.38p | 3.33p | 3.38p | 195000 |
12/01/2012 | 3.38p | 3.75p | 3.38p | 3.38p | 10 |
11/01/2012 | 3.25p | 3.75p | 3.25p | 3.38p | 502 |
10/01/2012 | 3.25p | 3.33p | 3.25p | 3.25p | 40000 |
09/01/2012 | 3.25p | 3.33p | 3.25p | 3.25p | 7000 |
06/01/2012 | 3.25p | 3.60p | 3.25p | 3.25p | 83 |
05/01/2012 | 3.25p | 3.33p | 2.75p | 3.25p | 528543 |
04/01/2012 | 3.25p | 3.33p | 3.25p | 3.25p | 5702 |
03/01/2012 | 3.25p | 3.75p | 3.25p | 3.25p | 0 |
30/12/2011 | 3.25p | 3.75p | 3.25p | 3.25p | 0 |
29/12/2011 | 3.25p | 3.75p | 3.25p | 3.25p | 0 |
28/12/2011 | 3.25p | 3.75p | 3.25p | 3.25p | 0 |
23/12/2011 | 3.25p | 3.75p | 3.25p | 3.25p | 10 |
22/12/2011 | 3.25p | 3.75p | 3.25p | 3.25p | 20010 |
21/12/2011 | 3.25p | 3.33p | 3.25p | 3.25p | 14384 |
20/12/2011 | 3.25p | 3.30p | 3.25p | 3.25p | 637 |
19/12/2011 | 3.38p | 3.38p | 3.25p | 3.25p | 10000 |
16/12/2011 | 3.38p | 3.50p | 3.13p | 3.38p | 0 |
15/12/2011 | 3.38p | 3.50p | 3.13p | 3.38p | 0 |
14/12/2011 | 3.13p | 3.50p | 3.13p | 3.38p | 25000 |
13/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
12/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
09/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
08/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
07/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 2340 |
06/12/2011 | 3.13p | 3.15p | 3.13p | 3.13p | 20000 |
05/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
02/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 0 |
01/12/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 5000 |
30/11/2011 | 3.13p | 3.50p | 3.13p | 3.13p | 20 |
29/11/2011 | 3.25p | 3.25p | 3.13p | 3.13p | 30000 |
28/11/2011 | 3.25p | 3.25p | 3.21p | 3.25p | 0 |
25/11/2011 | 3.25p | 3.25p | 3.21p | 3.25p | 57588 |
24/11/2011 | 3.25p | 3.50p | 3.25p | 3.25p | 6846 |
23/11/2011 | 3.25p | 3.48p | 3.25p | 3.25p | 529 |
22/11/2011 | 3.25p | 3.25p | 3.20p | 3.25p | 174113 |
21/11/2011 | 3.25p | 3.50p | 3.20p | 3.25p | 15317 |
18/11/2011 | 3.25p | 3.50p | 3.25p | 3.25p | 20 |
17/11/2011 | 3.13p | 3.50p | 3.13p | 3.25p | 16680 |
16/11/2011 | 2.63p | 3.50p | 2.63p | 3.13p | 331383 |
15/11/2011 | 2.63p | 2.63p | 2.55p | 2.63p | 0 |
14/11/2011 | 2.63p | 2.63p | 2.55p | 2.63p | 5310 |
11/11/2011 | 2.63p | 2.63p | 2.55p | 2.63p | 4500 |
10/11/2011 | 2.63p | 2.63p | 2.55p | 2.63p | 0 |
09/11/2011 | 2.63p | 2.63p | 2.55p | 2.63p | 20000 |
08/11/2011 | 2.63p | 2.65p | 2.63p | 2.63p | 80510 |
07/11/2011 | 2.63p | 2.63p | 2.63p | 2.63p | 133 |
04/11/2011 | 2.63p | 2.65p | 2.63p | 2.63p | 0 |
03/11/2011 | 2.63p | 2.65p | 2.63p | 2.63p | 0 |
02/11/2011 | 2.63p | 2.65p | 2.63p | 2.63p | 38010 |
01/11/2011 | 2.88p | 2.88p | 2.63p | 2.63p | 123246 |
31/10/2011 | 2.88p | 2.88p | 2.76p | 2.88p | 28450 |
28/10/2011 | 2.88p | 2.88p | 2.74p | 2.88p | 0 |
27/10/2011 | 2.88p | 2.88p | 2.74p | 2.88p | 44056 |
26/10/2011 | 2.88p | 2.88p | 2.77p | 2.88p | 0 |
25/10/2011 | 2.88p | 2.88p | 2.77p | 2.88p | 24827 |
24/10/2011 | 2.88p | 2.99p | 2.75p | 2.88p | 0 |
21/10/2011 | 2.88p | 2.99p | 2.75p | 2.88p | 94585 |
20/10/2011 | 3.00p | 3.00p | 2.78p | 2.88p | 201279 |
19/10/2011 | 3.13p | 3.13p | 2.78p | 3.00p | 55000 |
18/10/2011 | 3.13p | 3.13p | 3.00p | 3.13p | 82048 |
17/10/2011 | 3.25p | 3.26p | 3.10p | 3.25p | 75003 |
14/10/2011 | 3.75p | 3.75p | 3.00p | 3.25p | 192363 |
13/10/2011 | 4.38p | 4.74p | 3.60p | 3.75p | 396709 |
12/10/2011 | 3.50p | 5.19p | 3.50p | 4.38p | 1529230 |
11/10/2011 | 3.25p | 3.89p | 3.24p | 3.63p | 398934 |
10/10/2011 | 3.25p | 3.75p | 3.23p | 3.25p | 454130 |
07/10/2011 | 1.75p | 4.00p | 1.75p | 3.25p | 756276 |
06/10/2011 | 1.50p | 1.99p | 1.50p | 1.50p | 75199 |
05/10/2011 | 1.50p | 1.75p | 1.50p | 1.50p | 137000 |
04/10/2011 | 1.63p | 1.75p | 1.50p | 1.50p | 18000 |
03/10/2011 | 1.75p | 1.75p | 1.63p | 1.63p | 3000 |
30/09/2011 | 1.75p | 2.00p | 1.75p | 1.75p | 59616 |
29/09/2011 | 1.25p | 1.98p | 1.25p | 1.75p | 258234 |
28/09/2011 | 1.25p | 1.50p | 1.25p | 1.25p | 5824 |
27/09/2011 | 1.25p | 1.48p | 1.25p | 1.25p | 0 |
26/09/2011 | 1.25p | 1.48p | 1.25p | 1.25p | 20000 |
23/09/2011 | 1.25p | 1.50p | 1.25p | 1.25p | 0 |
22/09/2011 | 1.25p | 1.50p | 1.25p | 1.25p | 0 |
21/09/2011 | 1.38p | 1.50p | 1.25p | 1.25p | 15754 |
20/09/2011 | 1.38p | 1.38p | 1.27p | 1.38p | 6732 |
19/09/2011 | 1.38p | 1.38p | 1.30p | 1.38p | 3705 |
16/09/2011 | 1.38p | 1.41p | 1.38p | 1.38p | 0 |
15/09/2011 | 1.38p | 1.41p | 1.38p | 1.38p | 0 |
14/09/2011 | 1.38p | 1.41p | 1.38p | 1.38p | 625 |
13/09/2011 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
12/09/2011 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
09/09/2011 | 1.38p | 1.50p | 1.25p | 1.38p | 0 |
08/09/2011 | 1.25p | 1.50p | 1.25p | 1.38p | 0 |
07/09/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 18233 |
06/09/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
05/09/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
02/09/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
01/09/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 22500 |
31/08/2011 | 1.38p | 1.38p | 1.37p | 1.38p | 5000 |
30/08/2011 | 1.38p | 1.75p | 1.12p | 1.38p | 0 |
26/08/2011 | 1.38p | 1.75p | 1.12p | 1.38p | 0 |
25/08/2011 | 1.38p | 1.75p | 1.12p | 1.38p | 0 |
24/08/2011 | 1.38p | 1.75p | 1.12p | 1.38p | 110000 |
23/08/2011 | 1.38p | 1.70p | 1.38p | 1.38p | 0 |
22/08/2011 | 1.38p | 1.70p | 1.38p | 1.38p | 0 |
19/08/2011 | 1.38p | 1.70p | 1.38p | 1.38p | 57916 |
18/08/2011 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
17/08/2011 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
16/08/2011 | 1.38p | 1.38p | 1.00p | 1.38p | 0 |
15/08/2011 | 1.38p | 1.38p | 1.00p | 1.38p | 100000 |
12/08/2011 | 1.38p | 1.38p | 1.11p | 1.38p | 10254 |
11/08/2011 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
10/08/2011 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
09/08/2011 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
08/08/2011 | 1.38p | 1.71p | 1.38p | 1.38p | 0 |
05/08/2011 | 1.50p | 1.71p | 1.38p | 1.38p | 204 |
04/08/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
03/08/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
02/08/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 0 |
01/08/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 20000 |
29/07/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 11880 |
28/07/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 0 |
27/07/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 0 |
26/07/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 0 |
25/07/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 0 |
22/07/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 0 |
21/07/2011 | 1.50p | 1.58p | 1.50p | 1.50p | 5843 |
20/07/2011 | 1.50p | 1.58p | 1.38p | 1.50p | 0 |
19/07/2011 | 1.38p | 1.58p | 1.38p | 1.50p | 50000 |
18/07/2011 | 1.50p | 1.50p | 1.00p | 1.50p | 86778 |
15/07/2011 | 1.50p | 1.50p | 1.38p | 1.50p | 0 |
14/07/2011 | 1.38p | 1.50p | 1.38p | 1.50p | 0 |
13/07/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
12/07/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
11/07/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
08/07/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
07/07/2011 | 1.38p | 1.50p | 1.38p | 1.50p | 0 |
06/07/2011 | 1.50p | 1.50p | 1.38p | 1.50p | 0 |
05/07/2011 | 1.50p | 1.50p | 1.38p | 1.50p | 2068 |
04/07/2011 | 1.50p | 1.75p | 1.50p | 1.50p | 100000 |
01/07/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
30/06/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 9230 |
29/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
28/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
27/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
24/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
23/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
22/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
21/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
20/06/2011 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
17/06/2011 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
16/06/2011 | 1.75p | 1.75p | 1.50p | 1.50p | 6000 |
15/06/2011 | 1.75p | 1.75p | 1.50p | 1.75p | 593634 |
14/06/2011 | 2.00p | 2.00p | 1.50p | 1.75p | 39000 |
13/06/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
10/06/2011 | 2.00p | 2.13p | 1.75p | 2.00p | 0 |
09/06/2011 | 2.00p | 2.13p | 1.75p | 2.00p | 0 |
08/06/2011 | 2.00p | 2.13p | 1.75p | 2.00p | 0 |
07/06/2011 | 2.00p | 2.13p | 1.75p | 2.00p | 0 |
06/06/2011 | 2.13p | 2.13p | 1.75p | 2.00p | 10000 |
03/06/2011 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
*Close Price adjusted for both dividends and splits