Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2010 | 6.63p | 7.00p | 6.40p | 6.63p | 250453 |
28/09/2010 | 6.63p | 7.65p | 6.10p | 6.63p | 958695 |
27/09/2010 | 5.63p | 5.88p | 5.30p | 5.63p | 35421 |
24/09/2010 | 5.63p | 5.87p | 5.63p | 5.63p | 122126 |
23/09/2010 | 6.13p | 6.13p | 5.25p | 5.63p | 160609 |
22/09/2010 | 6.13p | 6.13p | 5.75p | 6.13p | 11531 |
21/09/2010 | 6.00p | 6.13p | 5.75p | 6.13p | 160092 |
20/09/2010 | 6.25p | 6.25p | 5.58p | 6.00p | 91828 |
17/09/2010 | 6.63p | 6.72p | 5.75p | 6.25p | 439510 |
16/09/2010 | 6.88p | 7.25p | 6.25p | 6.63p | 815784 |
15/09/2010 | 5.50p | 7.00p | 5.50p | 6.88p | 1021261 |
14/09/2010 | 5.25p | 6.45p | 5.00p | 5.50p | 1372737 |
13/09/2010 | 4.75p | 5.00p | 4.71p | 4.88p | 77625 |
10/09/2010 | 4.75p | 5.00p | 4.65p | 4.75p | 67000 |
09/09/2010 | 4.63p | 4.75p | 4.57p | 4.75p | 39815 |
08/09/2010 | 4.63p | 4.70p | 4.50p | 4.63p | 55475 |
07/09/2010 | 4.63p | 4.75p | 4.55p | 4.63p | 237080 |
06/09/2010 | 5.25p | 5.36p | 4.50p | 4.63p | 219924 |
03/09/2010 | 5.13p | 5.43p | 5.13p | 5.25p | 46037 |
02/09/2010 | 5.25p | 5.25p | 5.05p | 5.13p | 122845 |
01/09/2010 | 5.13p | 5.50p | 4.92p | 5.25p | 251415 |
31/08/2010 | 5.75p | 6.00p | 4.33p | 5.13p | 551594 |
27/08/2010 | 5.38p | 7.15p | 5.38p | 5.75p | 1933094 |
26/08/2010 | 4.38p | 5.88p | 4.38p | 5.38p | 2068747 |
25/08/2010 | 2.75p | 4.25p | 2.75p | 4.00p | 486992 |
24/08/2010 | 2.38p | 3.08p | 2.25p | 2.75p | 790462 |
23/08/2010 | 2.38p | 2.38p | 2.26p | 2.38p | 92439 |
20/08/2010 | 2.38p | 2.38p | 2.01p | 2.38p | 5000 |
19/08/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
18/08/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
17/08/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
16/08/2010 | 2.38p | 2.38p | 2.26p | 2.38p | 2000 |
13/08/2010 | 2.38p | 2.38p | 2.10p | 2.38p | 10182 |
12/08/2010 | 2.38p | 2.88p | 2.00p | 2.38p | 55558 |
11/08/2010 | 2.38p | 2.38p | 2.29p | 2.38p | 30000 |
10/08/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
09/08/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
06/08/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
05/08/2010 | 2.38p | 2.38p | 2.01p | 2.38p | 12147 |
04/08/2010 | 2.25p | 2.38p | 2.10p | 2.38p | 153780 |
03/08/2010 | 2.13p | 2.13p | 2.10p | 2.13p | 13989 |
02/08/2010 | 2.25p | 2.25p | 1.75p | 2.13p | 1090000 |
30/07/2010 | 2.38p | 2.40p | 2.25p | 2.25p | 50000 |
29/07/2010 | 2.38p | 2.40p | 2.38p | 2.38p | 3255 |
28/07/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
27/07/2010 | 2.63p | 2.63p | 2.38p | 2.38p | 75879 |
26/07/2010 | 2.63p | 2.63p | 2.55p | 2.63p | 7376 |
23/07/2010 | 2.63p | 2.63p | 2.50p | 2.63p | 3497 |
22/07/2010 | 2.63p | 2.63p | 2.55p | 2.63p | 784 |
21/07/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
20/07/2010 | 2.63p | 2.63p | 2.50p | 2.63p | 30000 |
19/07/2010 | 2.63p | 2.63p | 2.50p | 2.63p | 27000 |
16/07/2010 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
15/07/2010 | 2.88p | 2.88p | 2.50p | 2.75p | 100000 |
14/07/2010 | 2.88p | 2.88p | 2.80p | 2.88p | 8440 |
13/07/2010 | 3.00p | 3.00p | 2.75p | 2.88p | 211083 |
12/07/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 25000 |
09/07/2010 | 3.25p | 3.25p | 2.75p | 3.00p | 125534 |
08/07/2010 | 3.13p | 3.40p | 3.00p | 3.25p | 532969 |
07/07/2010 | 3.25p | 3.25p | 2.75p | 3.13p | 215969 |
06/07/2010 | 2.75p | 3.65p | 2.75p | 3.25p | 615316 |
05/07/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
02/07/2010 | 2.75p | 2.75p | 2.50p | 2.75p | 35292 |
01/07/2010 | 2.75p | 2.85p | 2.53p | 2.75p | 47309 |
30/06/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
29/06/2010 | 2.75p | 2.77p | 2.75p | 2.75p | 122309 |
28/06/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
25/06/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
24/06/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
23/06/2010 | 2.75p | 2.79p | 2.25p | 2.75p | 123506 |
22/06/2010 | 2.25p | 2.75p | 2.25p | 2.75p | 261448 |
21/06/2010 | 2.13p | 2.38p | 2.09p | 2.25p | 128836 |
18/06/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
17/06/2010 | 2.13p | 2.13p | 2.09p | 2.13p | 7194 |
16/06/2010 | 2.00p | 2.20p | 2.00p | 2.13p | 22500 |
15/06/2010 | 2.25p | 2.25p | 1.75p | 2.00p | 40000 |
14/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
11/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
10/06/2010 | 2.25p | 2.25p | 2.00p | 2.25p | 15000 |
09/06/2010 | 2.25p | 2.25p | 2.10p | 2.25p | 5000 |
08/06/2010 | 2.25p | 2.25p | 2.00p | 2.25p | 2500 |
07/06/2010 | 2.25p | 2.50p | 2.01p | 2.25p | 10891 |
04/06/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
03/06/2010 | 2.25p | 2.40p | 2.25p | 2.25p | 12500 |
02/06/2010 | 2.50p | 2.50p | 1.50p | 2.25p | 250000 |
01/06/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
28/05/2010 | 2.50p | 2.50p | 2.00p | 2.50p | 25000 |
27/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
26/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
25/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/05/2010 | 2.50p | 2.50p | 2.00p | 2.50p | 93000 |
21/05/2010 | 2.50p | 2.50p | 2.00p | 2.50p | 20000 |
20/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 39970 |
19/05/2010 | 2.75p | 2.75p | 2.00p | 2.50p | 8019 |
18/05/2010 | 2.88p | 2.88p | 2.50p | 2.75p | 25000 |
17/05/2010 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
14/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
13/05/2010 | 2.75p | 2.75p | 2.51p | 2.75p | 69765 |
12/05/2010 | 2.75p | 2.75p | 2.51p | 2.75p | 67387 |
11/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
10/05/2010 | 2.63p | 2.75p | 2.59p | 2.75p | 116000 |
07/05/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 134000 |
06/05/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
05/05/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
04/05/2010 | 2.50p | 2.63p | 2.50p | 2.63p | 0 |
30/04/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
29/04/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
28/04/2010 | 2.63p | 2.63p | 2.60p | 2.63p | 10000 |
27/04/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
26/04/2010 | 2.63p | 2.63p | 2.60p | 2.63p | 10000 |
23/04/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
22/04/2010 | 2.63p | 2.63p | 2.59p | 2.63p | 1863 |
21/04/2010 | 2.63p | 2.63p | 2.36p | 2.63p | 20000 |
20/04/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
19/04/2010 | 2.50p | 2.62p | 2.50p | 2.62p | 27176 |
16/04/2010 | 2.50p | 2.50p | 2.36p | 2.50p | 260000 |
15/04/2010 | 2.50p | 2.50p | 2.36p | 2.50p | 11202 |
14/04/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
13/04/2010 | 2.50p | 2.50p | 2.00p | 2.50p | 19400 |
12/04/2010 | 2.75p | 2.75p | 2.25p | 2.50p | 115000 |
09/04/2010 | 2.75p | 2.75p | 2.25p | 2.75p | 25000 |
08/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
07/04/2010 | 2.88p | 2.88p | 2.50p | 2.75p | 38461 |
06/04/2010 | 2.88p | 2.88p | 2.25p | 2.88p | 131096 |
01/04/2010 | 3.00p | 3.00p | 2.50p | 2.88p | 54713 |
31/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 77417 |
30/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 6000 |
29/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
26/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 14659 |
25/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 41183 |
24/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
23/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
22/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 159269 |
19/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 16000 |
18/03/2010 | 3.00p | 3.00p | 2.87p | 3.00p | 35000 |
17/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 129536 |
16/03/2010 | 3.00p | 3.00p | 2.90p | 3.00p | 3000 |
15/03/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 152296 |
12/03/2010 | 3.00p | 3.00p | 2.52p | 3.00p | 152017 |
11/03/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 10000 |
10/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
09/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
08/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
05/03/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 5500 |
04/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
03/03/2010 | 3.00p | 3.00p | 2.50p | 3.00p | 106933 |
02/03/2010 | 3.00p | 3.00p | 2.85p | 3.00p | 29377 |
01/03/2010 | 3.13p | 3.13p | 3.00p | 3.00p | 0 |
26/02/2010 | 3.00p | 3.13p | 3.00p | 3.13p | 0 |
25/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
24/02/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 3046 |
23/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
22/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
19/02/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 3559 |
18/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
17/02/2010 | 2.88p | 3.00p | 2.51p | 3.00p | 50124 |
16/02/2010 | 3.13p | 3.13p | 2.59p | 2.88p | 19230 |
15/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
12/02/2010 | 3.13p | 3.13p | 2.80p | 3.13p | 198214 |
11/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
10/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
09/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
08/02/2010 | 3.13p | 3.13p | 3.12p | 3.13p | 0 |
05/02/2010 | 3.25p | 3.25p | 3.00p | 3.13p | 11542 |
04/02/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
03/02/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 141761 |
02/02/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
01/02/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 40000 |
29/01/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 71166 |
28/01/2010 | 3.25p | 3.25p | 3.01p | 3.25p | 1500 |
27/01/2010 | 3.38p | 3.38p | 2.75p | 3.25p | 317198 |
26/01/2010 | 3.38p | 3.38p | 3.25p | 3.38p | 120015 |
25/01/2010 | 3.38p | 3.41p | 3.38p | 3.38p | 33719 |
22/01/2010 | 3.38p | 3.42p | 3.38p | 3.38p | 11000 |
21/01/2010 | 3.38p | 3.43p | 3.38p | 3.38p | 67356 |
20/01/2010 | 3.00p | 3.40p | 3.00p | 3.38p | 579383 |
19/01/2010 | 3.25p | 3.25p | 2.75p | 3.00p | 690920 |
18/01/2010 | 3.63p | 3.63p | 3.00p | 3.25p | 155000 |
15/01/2010 | 3.63p | 3.63p | 3.44p | 3.63p | 20000 |
14/01/2010 | 3.88p | 3.88p | 3.25p | 3.63p | 322424 |
13/01/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 40000 |
12/01/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 58184 |
11/01/2010 | 4.13p | 4.58p | 3.50p | 3.88p | 576369 |
08/01/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
07/01/2010 | 4.13p | 4.13p | 3.76p | 4.13p | 78477 |
06/01/2010 | 4.13p | 4.13p | 3.76p | 4.13p | 10202 |
05/01/2010 | 4.13p | 4.13p | 3.76p | 4.13p | 4000 |
04/01/2010 | 4.13p | 4.13p | 3.94p | 4.13p | 10000 |
31/12/2009 | 4.13p | 4.13p | 3.76p | 4.13p | 2000 |
30/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
29/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
24/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
23/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
22/12/2009 | 4.13p | 4.13p | 3.94p | 4.13p | 492 |
21/12/2009 | 4.13p | 4.13p | 3.75p | 4.13p | 20040 |
18/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
17/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
16/12/2009 | 4.13p | 4.13p | 3.76p | 4.13p | 35000 |
15/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
14/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
*Close Price adjusted for both dividends and splits