Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/01/2013 | 3.49p | 3.49p | 3.24p | 3.49p | 256980 |
07/01/2013 | 3.49p | 3.54p | 3.38p | 3.49p | 273716 |
04/01/2013 | 3.49p | 3.56p | 3.49p | 3.49p | 123895 |
03/01/2013 | 3.49p | 3.59p | 3.37p | 3.49p | 1019349 |
02/01/2013 | 3.49p | 3.64p | 3.29p | 3.49p | 212246 |
31/12/2012 | 3.49p | 3.51p | 3.25p | 3.49p | 355596 |
28/12/2012 | 3.49p | 3.64p | 3.39p | 3.49p | 794585 |
27/12/2012 | 3.24p | 3.74p | 3.09p | 3.49p | 1436230 |
24/12/2012 | 3.36p | 3.36p | 3.24p | 3.24p | 29359 |
21/12/2012 | 3.36p | 3.42p | 3.24p | 3.36p | 591337 |
20/12/2012 | 3.74p | 3.98p | 3.09p | 3.36p | 2528270 |
19/12/2012 | 3.24p | 3.73p | 3.24p | 3.49p | 1614929 |
18/12/2012 | 3.11p | 3.36p | 3.09p | 3.24p | 1193580 |
17/12/2012 | 3.11p | 3.18p | 2.99p | 3.11p | 544960 |
14/12/2012 | 3.11p | 3.18p | 2.99p | 3.11p | 461447 |
13/12/2012 | 3.11p | 3.24p | 3.04p | 3.11p | 793564 |
12/12/2012 | 3.24p | 3.38p | 3.00p | 3.11p | 654806 |
11/12/2012 | 3.24p | 3.38p | 3.22p | 3.24p | 15922 |
10/12/2012 | 3.24p | 3.39p | 3.22p | 3.24p | 403499 |
07/12/2012 | 3.24p | 3.43p | 3.21p | 3.24p | 191990 |
06/12/2012 | 3.24p | 3.43p | 3.16p | 3.24p | 130144 |
05/12/2012 | 3.24p | 3.49p | 3.16p | 3.24p | 283435 |
04/12/2012 | 3.24p | 3.43p | 3.20p | 3.36p | 510231 |
03/12/2012 | 3.24p | 3.49p | 3.04p | 3.24p | 706921 |
30/11/2012 | 3.24p | 3.43p | 3.17p | 3.24p | 363823 |
29/11/2012 | 3.24p | 3.34p | 3.09p | 3.24p | 115116 |
28/11/2012 | 3.36p | 3.36p | 3.00p | 3.24p | 555749 |
27/11/2012 | 3.36p | 3.36p | 3.24p | 3.36p | 121228 |
26/11/2012 | 3.36p | 3.37p | 3.24p | 3.36p | 280372 |
23/11/2012 | 3.36p | 3.39p | 3.07p | 3.36p | 983962 |
22/11/2012 | 3.36p | 3.40p | 3.24p | 3.36p | 873390 |
21/11/2012 | 3.49p | 3.49p | 3.24p | 3.36p | 620827 |
20/11/2012 | 3.49p | 3.49p | 3.26p | 3.49p | 467204 |
19/11/2012 | 3.49p | 3.49p | 3.38p | 3.49p | 94713 |
16/11/2012 | 3.49p | 3.52p | 3.37p | 3.49p | 290171 |
15/11/2012 | 3.49p | 3.54p | 3.39p | 3.49p | 61124 |
14/11/2012 | 3.49p | 3.56p | 3.39p | 3.49p | 327663 |
13/11/2012 | 3.49p | 3.65p | 3.37p | 3.49p | 944268 |
12/11/2012 | 3.49p | 3.74p | 3.39p | 3.49p | 730187 |
09/11/2012 | 3.49p | 3.69p | 3.36p | 3.49p | 376266 |
08/11/2012 | 3.49p | 4.08p | 3.49p | 3.49p | 2192338 |
07/11/2012 | 3.49p | 3.64p | 3.25p | 3.36p | 982628 |
06/11/2012 | 3.49p | 3.55p | 3.34p | 3.49p | 271896 |
05/11/2012 | 3.49p | 3.56p | 3.42p | 3.49p | 109730 |
02/11/2012 | 3.49p | 3.74p | 3.42p | 3.49p | 1048296 |
01/11/2012 | 3.49p | 3.69p | 3.36p | 3.49p | 345791 |
31/10/2012 | 3.36p | 3.59p | 3.31p | 3.49p | 269332 |
30/10/2012 | 3.61p | 3.61p | 3.28p | 3.36p | 655777 |
29/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 173093 |
26/10/2012 | 3.61p | 3.61p | 3.48p | 3.61p | 922580 |
25/10/2012 | 3.61p | 3.65p | 3.49p | 3.61p | 686118 |
24/10/2012 | 3.61p | 3.74p | 3.49p | 3.61p | 495802 |
23/10/2012 | 3.49p | 3.74p | 3.49p | 3.61p | 1437604 |
22/10/2012 | 3.61p | 3.74p | 3.24p | 3.49p | 1064060 |
19/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 422725 |
18/10/2012 | 3.61p | 3.61p | 2.99p | 3.61p | 309331 |
17/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 167358 |
16/10/2012 | 3.61p | 3.61p | 3.14p | 3.61p | 148458 |
15/10/2012 | 3.61p | 3.74p | 3.09p | 3.61p | 661867 |
12/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 737352 |
11/10/2012 | 3.61p | 3.63p | 3.42p | 3.61p | 846282 |
10/10/2012 | 3.61p | 3.67p | 3.54p | 3.61p | 714223 |
09/10/2012 | 3.61p | 3.74p | 3.49p | 3.61p | 2933725 |
08/10/2012 | 3.86p | 3.86p | 3.49p | 3.61p | 3491492 |
05/10/2012 | 4.11p | 4.11p | 3.49p | 3.86p | 2982688 |
04/10/2012 | 4.23p | 4.29p | 3.99p | 4.11p | 639782 |
03/10/2012 | 4.73p | 4.73p | 3.88p | 4.23p | 2345659 |
02/10/2012 | 4.86p | 5.23p | 4.33p | 4.73p | 1215848 |
01/10/2012 | 4.98p | 5.13p | 4.73p | 4.86p | 465472 |
28/09/2012 | 4.98p | 5.13p | 4.78p | 4.98p | 580975 |
27/09/2012 | 5.23p | 5.33p | 4.86p | 4.98p | 1109338 |
26/09/2012 | 5.11p | 5.48p | 5.08p | 5.23p | 700646 |
25/09/2012 | 5.60p | 5.60p | 4.98p | 5.11p | 952751 |
24/09/2012 | 5.60p | 5.76p | 5.23p | 5.60p | 250927 |
21/09/2012 | 5.60p | 5.80p | 5.40p | 5.60p | 587798 |
20/09/2012 | 5.98p | 5.98p | 5.27p | 5.60p | 704066 |
19/09/2012 | 6.35p | 6.35p | 5.58p | 5.98p | 1904333 |
18/09/2012 | 7.22p | 7.57p | 6.23p | 6.35p | 4982636 |
17/09/2012 | 5.11p | 8.62p | 4.56p | 6.97p | 17946094 |
14/09/2012 | 3.86p | 4.73p | 3.74p | 4.36p | 903907 |
13/09/2012 | 3.86p | 3.93p | 3.74p | 3.86p | 294022 |
12/09/2012 | 3.99p | 4.23p | 3.75p | 3.86p | 1064136 |
11/09/2012 | 3.49p | 4.18p | 3.49p | 3.99p | 952231 |
10/09/2012 | 3.49p | 3.69p | 3.41p | 3.49p | 125010 |
07/09/2012 | 3.61p | 3.64p | 3.34p | 3.49p | 439302 |
06/09/2012 | 3.74p | 3.74p | 3.49p | 3.61p | 133004 |
05/09/2012 | 3.74p | 3.99p | 3.49p | 3.74p | 1277222 |
04/09/2012 | 3.49p | 3.98p | 3.49p | 3.74p | 401870 |
03/09/2012 | 3.49p | 3.74p | 3.35p | 3.49p | 87603 |
31/08/2012 | 3.36p | 3.49p | 3.34p | 3.49p | 461842 |
30/08/2012 | 3.36p | 3.36p | 3.25p | 3.36p | 269059 |
29/08/2012 | 3.49p | 3.49p | 3.04p | 3.36p | 1002553 |
28/08/2012 | 3.49p | 3.49p | 3.24p | 3.49p | 721350 |
24/08/2012 | 3.74p | 3.74p | 3.46p | 3.49p | 280799 |
23/08/2012 | 3.74p | 3.74p | 3.54p | 3.74p | 94315 |
22/08/2012 | 3.99p | 3.99p | 3.45p | 3.74p | 357103 |
21/08/2012 | 4.23p | 4.36p | 3.72p | 3.99p | 1256016 |
20/08/2012 | 3.24p | 4.68p | 3.24p | 4.23p | 1945072 |
17/08/2012 | 3.24p | 3.44p | 3.06p | 3.24p | 347965 |
16/08/2012 | 3.24p | 3.28p | 3.24p | 3.24p | 57714 |
15/08/2012 | 3.36p | 3.36p | 3.00p | 3.24p | 603581 |
14/08/2012 | 3.61p | 3.61p | 3.24p | 3.36p | 401174 |
13/08/2012 | 3.49p | 3.56p | 3.31p | 3.49p | 41127 |
10/08/2012 | 3.49p | 3.59p | 3.29p | 3.49p | 80919 |
09/08/2012 | 3.36p | 3.64p | 3.29p | 3.49p | 1035897 |
08/08/2012 | 3.36p | 3.44p | 2.99p | 3.36p | 273937 |
07/08/2012 | 3.36p | 3.44p | 3.01p | 3.36p | 406941 |
06/08/2012 | 3.36p | 3.38p | 3.24p | 3.36p | 255740 |
03/08/2012 | 3.49p | 3.59p | 3.24p | 3.36p | 1169078 |
02/08/2012 | 3.74p | 3.74p | 3.24p | 3.49p | 1661468 |
01/08/2012 | 3.99p | 4.48p | 3.99p | 4.23p | 1301940 |
31/07/2012 | 3.86p | 4.23p | 3.76p | 3.99p | 481796 |
30/07/2012 | 4.23p | 4.23p | 3.50p | 3.86p | 1312466 |
27/07/2012 | 3.24p | 4.47p | 3.24p | 4.23p | 2388876 |
26/07/2012 | 3.36p | 3.44p | 3.05p | 3.24p | 540940 |
25/07/2012 | 3.36p | 3.36p | 2.99p | 3.36p | 780049 |
24/07/2012 | 3.24p | 3.36p | 2.99p | 3.11p | 491291 |
23/07/2012 | 3.36p | 3.36p | 2.99p | 3.11p | 795804 |
20/07/2012 | 3.36p | 3.39p | 3.26p | 3.36p | 205094 |
19/07/2012 | 3.36p | 3.48p | 3.24p | 3.36p | 1277455 |
18/07/2012 | 3.36p | 3.39p | 3.24p | 3.36p | 1460063 |
17/07/2012 | 3.61p | 3.64p | 2.99p | 3.36p | 1329182 |
16/07/2012 | 3.86p | 3.86p | 3.49p | 3.86p | 124197 |
13/07/2012 | 3.99p | 3.99p | 3.74p | 3.86p | 963743 |
12/07/2012 | 3.74p | 3.99p | 3.54p | 3.99p | 1551187 |
11/07/2012 | 3.99p | 3.99p | 3.63p | 3.86p | 721221 |
10/07/2012 | 4.23p | 4.23p | 3.74p | 4.11p | 379906 |
09/07/2012 | 4.23p | 4.36p | 3.92p | 4.23p | 313347 |
06/07/2012 | 4.48p | 4.48p | 3.99p | 4.36p | 125311 |
05/07/2012 | 4.86p | 4.86p | 4.23p | 4.48p | 320781 |
04/07/2012 | 4.73p | 4.73p | 4.48p | 4.73p | 77780 |
03/07/2012 | 4.86p | 4.98p | 4.48p | 4.73p | 572480 |
02/07/2012 | 4.86p | 4.91p | 4.48p | 4.86p | 219263 |
29/06/2012 | 4.73p | 4.98p | 4.48p | 4.86p | 315190 |
28/06/2012 | 4.73p | 4.82p | 4.48p | 4.73p | 315464 |
27/06/2012 | 4.36p | 4.83p | 4.36p | 4.73p | 700153 |
26/06/2012 | 4.36p | 4.48p | 4.29p | 4.36p | 282251 |
25/06/2012 | 4.48p | 4.58p | 4.29p | 4.36p | 244116 |
22/06/2012 | 4.61p | 4.61p | 4.23p | 4.48p | 177347 |
21/06/2012 | 4.73p | 4.75p | 4.24p | 4.61p | 116222 |
20/06/2012 | 4.73p | 5.11p | 4.53p | 4.73p | 347621 |
19/06/2012 | 4.61p | 4.73p | 4.48p | 4.73p | 38835 |
18/06/2012 | 4.61p | 4.67p | 4.48p | 4.61p | 101604 |
15/06/2012 | 4.86p | 4.86p | 4.28p | 4.61p | 294953 |
14/06/2012 | 4.86p | 4.86p | 4.73p | 4.86p | 182712 |
13/06/2012 | 4.98p | 4.98p | 4.74p | 4.86p | 244603 |
12/06/2012 | 4.98p | 5.08p | 4.88p | 4.98p | 41344 |
11/06/2012 | 4.86p | 5.23p | 4.86p | 4.98p | 473726 |
08/06/2012 | 4.86p | 4.92p | 4.73p | 4.86p | 311726 |
07/06/2012 | 4.86p | 4.98p | 4.83p | 4.86p | 139758 |
06/06/2012 | 4.86p | 4.98p | 4.73p | 4.86p | 165799 |
01/06/2012 | 4.86p | 4.98p | 4.73p | 4.86p | 317478 |
31/05/2012 | 4.73p | 4.98p | 4.58p | 4.73p | 321194 |
30/05/2012 | 4.73p | 4.86p | 4.64p | 4.73p | 206008 |
29/05/2012 | 4.61p | 4.88p | 4.57p | 4.73p | 180001 |
28/05/2012 | 4.61p | 4.68p | 4.56p | 4.61p | 127863 |
25/05/2012 | 4.48p | 4.68p | 4.33p | 4.61p | 287929 |
24/05/2012 | 4.61p | 4.61p | 4.48p | 4.48p | 311391 |
23/05/2012 | 4.73p | 4.83p | 4.36p | 4.61p | 1330771 |
22/05/2012 | 4.98p | 5.16p | 4.77p | 4.98p | 360560 |
21/05/2012 | 4.86p | 5.06p | 4.73p | 4.98p | 395396 |
18/05/2012 | 4.98p | 4.98p | 4.73p | 4.86p | 506916 |
17/05/2012 | 4.73p | 5.18p | 4.71p | 4.98p | 588856 |
16/05/2012 | 4.98p | 4.98p | 4.23p | 4.73p | 642415 |
15/05/2012 | 5.36p | 5.36p | 4.73p | 5.11p | 750488 |
14/05/2012 | 5.60p | 5.60p | 5.18p | 5.36p | 467351 |
11/05/2012 | 5.73p | 5.83p | 5.55p | 5.73p | 59140 |
10/05/2012 | 5.48p | 5.83p | 5.28p | 5.73p | 295493 |
09/05/2012 | 5.85p | 5.98p | 5.26p | 5.48p | 701357 |
08/05/2012 | 6.35p | 6.35p | 5.85p | 5.85p | 611008 |
04/05/2012 | 6.35p | 6.38p | 6.23p | 6.35p | 191022 |
03/05/2012 | 6.48p | 6.56p | 6.23p | 6.35p | 260079 |
02/05/2012 | 6.60p | 6.62p | 5.98p | 6.48p | 1495330 |
01/05/2012 | 6.85p | 6.85p | 6.48p | 6.60p | 405063 |
30/04/2012 | 7.10p | 7.47p | 6.38p | 6.85p | 510249 |
27/04/2012 | 6.97p | 7.12p | 6.72p | 6.97p | 144025 |
26/04/2012 | 6.97p | 7.17p | 6.72p | 6.97p | 101072 |
25/04/2012 | 6.97p | 7.20p | 6.82p | 6.97p | 281728 |
24/04/2012 | 7.22p | 7.22p | 6.70p | 6.85p | 448830 |
23/04/2012 | 7.35p | 7.35p | 6.77p | 7.22p | 534230 |
20/04/2012 | 7.35p | 7.49p | 7.22p | 7.35p | 460527 |
19/04/2012 | 7.47p | 7.47p | 6.98p | 7.35p | 375712 |
18/04/2012 | 7.60p | 7.60p | 6.97p | 7.47p | 511340 |
17/04/2012 | 7.97p | 8.02p | 7.32p | 7.60p | 1049970 |
16/04/2012 | 7.97p | 8.22p | 7.72p | 7.97p | 184425 |
13/04/2012 | 8.09p | 8.09p | 7.72p | 7.97p | 238230 |
12/04/2012 | 7.85p | 8.47p | 7.72p | 8.09p | 895217 |
11/04/2012 | 7.60p | 7.97p | 7.57p | 7.85p | 325474 |
10/04/2012 | 7.97p | 8.42p | 7.47p | 7.60p | 1117776 |
05/04/2012 | 7.97p | 8.06p | 7.73p | 7.97p | 593308 |
04/04/2012 | 7.97p | 8.22p | 7.80p | 7.97p | 453119 |
03/04/2012 | 7.60p | 8.57p | 7.55p | 7.97p | 1211332 |
02/04/2012 | 7.60p | 7.69p | 7.44p | 7.60p | 511943 |
30/03/2012 | 7.85p | 7.85p | 7.47p | 7.60p | 806632 |
29/03/2012 | 7.85p | 7.92p | 7.27p | 7.85p | 507636 |
28/03/2012 | 8.09p | 8.09p | 7.77p | 7.85p | 845081 |
27/03/2012 | 8.22p | 8.22p | 7.77p | 8.09p | 803083 |
26/03/2012 | 8.34p | 8.34p | 7.97p | 8.22p | 1010090 |
23/03/2012 | 8.09p | 8.72p | 7.97p | 8.34p | 5323690 |
22/03/2012 | 7.97p | 8.22p | 7.72p | 8.09p | 1586243 |
*Close Price adjusted for both dividends and splits