Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2011 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
06/01/2011 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
05/01/2011 | 0.37p | 0.38p | 0.37p | 0.37p | 372680 |
04/01/2011 | 0.37p | 0.37p | 0.36p | 0.37p | 125400 |
31/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
30/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
29/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
24/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
23/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
22/12/2010 | 0.37p | 0.38p | 0.37p | 0.37p | 46000 |
21/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
20/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
17/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 50000 |
16/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
15/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 98665 |
14/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
13/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
10/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
09/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
08/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
07/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
06/12/2010 | 0.37p | 0.37p | 0.36p | 0.37p | 18000 |
03/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
02/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
01/12/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 1275057 |
30/11/2010 | 0.37p | 0.37p | 0.36p | 0.37p | 612098 |
29/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
26/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
25/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
24/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
23/11/2010 | 0.37p | 0.37p | 0.36p | 0.37p | 3944250 |
22/11/2010 | 0.37p | 0.37p | 0.36p | 0.37p | 140000 |
19/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
18/11/2010 | 0.37p | 0.38p | 0.37p | 0.37p | 255000 |
17/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
16/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
15/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 103854 |
12/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
11/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 13000 |
10/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 3667934 |
09/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
08/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 1000000 |
05/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
04/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
03/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
02/11/2010 | 0.37p | 0.37p | 0.36p | 0.37p | 20000 |
01/11/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
29/10/2010 | 0.37p | 0.37p | 0.34p | 0.37p | 102655 |
28/10/2010 | 0.37p | 0.38p | 0.37p | 0.37p | 200000 |
27/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
26/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
25/10/2010 | 0.37p | 0.37p | 0.36p | 0.37p | 366280 |
22/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
21/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
20/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
19/10/2010 | 0.37p | 0.37p | 0.36p | 0.37p | 12000 |
18/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
15/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
14/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
13/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
12/10/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
11/10/2010 | 0.38p | 0.38p | 0.36p | 0.37p | 38529 |
08/10/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
07/10/2010 | 0.38p | 0.38p | 0.37p | 0.38p | 26400 |
06/10/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
05/10/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
04/10/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
01/10/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
30/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
29/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 20000 |
28/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 6000 |
27/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
24/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
23/09/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 22000 |
22/09/2010 | 0.39p | 0.39p | 0.38p | 0.38p | 0 |
21/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
20/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
17/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
16/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
15/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
14/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
13/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
10/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
09/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
08/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
07/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
06/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
03/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
02/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
01/09/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
31/08/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
27/08/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
26/08/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
25/08/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
24/08/2010 | 0.40p | 0.40p | 0.39p | 0.39p | 10000 |
23/08/2010 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
20/08/2010 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
19/08/2010 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
18/08/2010 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
17/08/2010 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
16/08/2010 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
13/08/2010 | 0.40p | 0.41p | 0.40p | 0.40p | 5020000 |
12/08/2010 | 0.38p | 0.40p | 0.38p | 0.40p | 3500000 |
11/08/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
10/08/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
09/08/2010 | 0.38p | 0.38p | 0.37p | 0.38p | 15000 |
06/08/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
05/08/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
04/08/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
03/08/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
02/08/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
30/07/2010 | 0.38p | 0.38p | 0.37p | 0.38p | 20000 |
29/07/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
28/07/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
27/07/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
26/07/2010 | 0.38p | 0.39p | 0.36p | 0.38p | 2010000 |
23/07/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
22/07/2010 | 0.35p | 0.37p | 0.35p | 0.37p | 500000 |
21/07/2010 | 0.35p | 0.35p | 0.35p | 0.35p | 550000 |
20/07/2010 | 0.35p | 0.35p | 0.34p | 0.35p | 3315000 |
19/07/2010 | 0.34p | 0.35p | 0.34p | 0.35p | 0 |
16/07/2010 | 0.34p | 0.35p | 0.34p | 0.34p | 12000 |
15/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 186892 |
14/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
13/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
12/07/2010 | 0.34p | 0.34p | 0.32p | 0.34p | 5299599 |
09/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
08/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
07/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
06/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
05/07/2010 | 0.34p | 0.34p | 0.32p | 0.34p | 400000 |
02/07/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
01/07/2010 | 0.34p | 0.34p | 0.32p | 0.34p | 1186114 |
30/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
29/06/2010 | 0.34p | 0.34p | 0.32p | 0.34p | 2500000 |
28/06/2010 | 0.34p | 0.34p | 0.32p | 0.34p | 4808 |
25/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
24/06/2010 | 0.34p | 0.34p | 0.33p | 0.34p | 11513689 |
23/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
22/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
21/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
18/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
17/06/2010 | 0.34p | 0.34p | 0.32p | 0.34p | 1800 |
16/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
15/06/2010 | 0.34p | 0.34p | 0.32p | 0.34p | 1990 |
14/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 4000000 |
11/06/2010 | 0.34p | 0.34p | 0.34p | 0.34p | 0 |
10/06/2010 | 0.35p | 0.35p | 0.34p | 0.34p | 0 |
09/06/2010 | 0.35p | 0.35p | 0.34p | 0.35p | 10000 |
08/06/2010 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
07/06/2010 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
04/06/2010 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
03/06/2010 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
02/06/2010 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
01/06/2010 | 0.35p | 0.35p | 0.35p | 0.35p | 0 |
28/05/2010 | 0.36p | 0.36p | 0.35p | 0.35p | 55000 |
27/05/2010 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
26/05/2010 | 0.36p | 0.37p | 0.35p | 0.36p | 7709 |
25/05/2010 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
24/05/2010 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
21/05/2010 | 0.36p | 0.36p | 0.36p | 0.36p | 0 |
20/05/2010 | 0.37p | 0.37p | 0.36p | 0.36p | 0 |
19/05/2010 | 0.37p | 0.37p | 0.33p | 0.37p | 857142 |
18/05/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
17/05/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
14/05/2010 | 0.37p | 0.37p | 0.35p | 0.37p | 1000716 |
13/05/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
12/05/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 200000 |
11/05/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
10/05/2010 | 0.37p | 0.37p | 0.37p | 0.37p | 0 |
07/05/2010 | 0.38p | 0.38p | 0.37p | 0.37p | 0 |
06/05/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 10000 |
05/05/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 0 |
04/05/2010 | 0.38p | 0.38p | 0.37p | 0.38p | 3232 |
30/04/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 350000 |
29/04/2010 | 0.38p | 0.39p | 0.38p | 0.38p | 248000 |
28/04/2010 | 0.38p | 0.38p | 0.38p | 0.38p | 10000 |
27/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
26/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
23/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
22/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
21/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
20/04/2010 | 0.39p | 0.39p | 0.38p | 0.39p | 3250 |
19/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
16/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
15/04/2010 | 0.39p | 0.39p | 0.37p | 0.39p | 3240092 |
14/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
13/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
12/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
09/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
08/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
07/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
06/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
01/04/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 2000000 |
31/03/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
30/03/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
29/03/2010 | 0.39p | 0.39p | 0.38p | 0.39p | 2000 |
26/03/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
25/03/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
24/03/2010 | 0.39p | 0.39p | 0.39p | 0.39p | 0 |
*Close Price adjusted for both dividends and splits