Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
28/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
23/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
22/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
21/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
20/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
19/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
16/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
15/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
14/12/2011 | 1.63p | 1.63p | 1.50p | 1.50p | 25000 |
13/12/2011 | 1.63p | 1.63p | 1.55p | 1.63p | 4930 |
12/12/2011 | 1.65p | 1.65p | 1.58p | 1.63p | 0 |
09/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 0 |
08/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 0 |
07/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 0 |
06/12/2011 | 1.65p | 1.65p | 1.58p | 1.65p | 100000 |
05/12/2011 | 1.65p | 1.65p | 1.60p | 1.65p | 40000 |
02/12/2011 | 1.65p | 1.70p | 1.63p | 1.65p | 100246 |
01/12/2011 | 1.65p | 1.65p | 1.55p | 1.65p | 700000 |
30/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
29/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
28/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
25/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
24/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
23/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
22/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
21/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
18/11/2011 | 1.65p | 1.70p | 1.60p | 1.65p | 0 |
17/11/2011 | 1.60p | 1.70p | 1.60p | 1.65p | 50000 |
16/11/2011 | 1.55p | 1.70p | 1.55p | 1.60p | 466847 |
15/11/2011 | 1.55p | 1.60p | 1.50p | 1.55p | 0 |
14/11/2011 | 1.50p | 1.60p | 1.50p | 1.55p | 100000 |
11/11/2011 | 1.50p | 1.70p | 1.45p | 1.50p | 0 |
10/11/2011 | 1.55p | 1.70p | 1.45p | 1.50p | 0 |
09/11/2011 | 1.63p | 1.70p | 1.48p | 1.63p | 0 |
08/11/2011 | 1.63p | 1.70p | 1.48p | 1.63p | 0 |
07/11/2011 | 1.48p | 1.70p | 1.48p | 1.63p | 228327 |
04/11/2011 | 1.48p | 1.55p | 1.48p | 1.48p | 164876 |
03/11/2011 | 1.58p | 1.58p | 1.48p | 1.48p | 850000 |
02/11/2011 | 1.55p | 1.83p | 1.53p | 1.58p | 0 |
01/11/2011 | 1.83p | 1.83p | 1.53p | 1.55p | 169644 |
31/10/2011 | 1.95p | 1.95p | 1.50p | 1.83p | 150000 |
28/10/2011 | 2.00p | 2.00p | 1.85p | 1.95p | 0 |
27/10/2011 | 2.00p | 2.00p | 1.85p | 2.00p | 0 |
26/10/2011 | 1.93p | 2.00p | 1.85p | 2.00p | 0 |
25/10/2011 | 1.93p | 1.93p | 1.85p | 1.93p | 0 |
24/10/2011 | 1.93p | 1.93p | 1.85p | 1.93p | 0 |
21/10/2011 | 1.88p | 1.93p | 1.85p | 1.93p | 340000 |
20/10/2011 | 1.85p | 1.99p | 1.85p | 1.88p | 125000 |
19/10/2011 | 1.80p | 1.91p | 1.75p | 1.85p | 148433 |
18/10/2011 | 1.70p | 1.80p | 1.70p | 1.80p | 250000 |
17/10/2011 | 1.53p | 1.75p | 1.53p | 1.70p | 406850 |
14/10/2011 | 1.53p | 1.53p | 1.40p | 1.53p | 1030000 |
13/10/2011 | 1.53p | 1.55p | 1.41p | 1.53p | 115354 |
12/10/2011 | 1.53p | 1.58p | 1.50p | 1.53p | 0 |
11/10/2011 | 1.53p | 1.58p | 1.50p | 1.53p | 0 |
10/10/2011 | 1.53p | 1.53p | 1.50p | 1.53p | 250000 |
07/10/2011 | 1.48p | 1.59p | 1.42p | 1.53p | 676551 |
06/10/2011 | 1.48p | 1.55p | 1.38p | 1.48p | 0 |
05/10/2011 | 1.38p | 1.55p | 1.38p | 1.48p | 616000 |
04/10/2011 | 1.38p | 1.61p | 1.38p | 1.38p | 0 |
03/10/2011 | 1.45p | 1.61p | 1.38p | 1.38p | 233782 |
30/09/2011 | 1.58p | 1.58p | 1.32p | 1.45p | 497115 |
29/09/2011 | 1.63p | 1.63p | 1.46p | 1.58p | 502115 |
28/09/2011 | 1.63p | 1.63p | 1.53p | 1.63p | 15000 |
27/09/2011 | 1.50p | 1.63p | 1.50p | 1.63p | 390000 |
26/09/2011 | 1.50p | 1.54p | 1.38p | 1.50p | 0 |
23/09/2011 | 1.38p | 1.54p | 1.38p | 1.50p | 594225 |
22/09/2011 | 1.38p | 1.45p | 1.30p | 1.38p | 195000 |
21/09/2011 | 1.40p | 1.45p | 1.28p | 1.40p | 0 |
20/09/2011 | 1.40p | 1.45p | 1.28p | 1.40p | 0 |
19/09/2011 | 1.40p | 1.45p | 1.28p | 1.40p | 0 |
16/09/2011 | 1.45p | 1.45p | 1.28p | 1.40p | 550000 |
15/09/2011 | 1.38p | 1.47p | 1.38p | 1.45p | 350000 |
14/09/2011 | 1.50p | 1.58p | 1.10p | 1.38p | 0 |
13/09/2011 | 1.38p | 1.58p | 1.10p | 1.38p | 0 |
12/09/2011 | 1.38p | 1.58p | 1.10p | 1.38p | 0 |
09/09/2011 | 1.38p | 1.58p | 1.10p | 1.38p | 0 |
08/09/2011 | 1.38p | 1.58p | 1.10p | 1.38p | 0 |
07/09/2011 | 1.38p | 1.58p | 1.10p | 1.38p | 0 |
06/09/2011 | 1.38p | 1.58p | 1.10p | 1.38p | 0 |
05/09/2011 | 1.38p | 1.58p | 1.10p | 1.38p | 0 |
02/09/2011 | 1.58p | 1.58p | 1.10p | 1.38p | 250000 |
01/09/2011 | 1.63p | 1.63p | 1.48p | 1.58p | 100000 |
31/08/2011 | 1.63p | 1.63p | 1.52p | 1.63p | 2500 |
30/08/2011 | 1.63p | 1.65p | 1.55p | 1.63p | 0 |
26/08/2011 | 1.58p | 1.65p | 1.55p | 1.63p | 100000 |
25/08/2011 | 2.05p | 2.05p | 1.34p | 1.58p | 986739 |
24/08/2011 | 1.75p | 2.05p | 1.63p | 2.05p | 0 |
23/08/2011 | 2.00p | 2.00p | 1.63p | 1.75p | 63804 |
22/08/2011 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
19/08/2011 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
18/08/2011 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
17/08/2011 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
16/08/2011 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
15/08/2011 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
12/08/2011 | 2.00p | 2.00p | 1.75p | 2.00p | 1250 |
11/08/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
10/08/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
09/08/2011 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
08/08/2011 | 1.88p | 2.00p | 1.80p | 2.00p | 0 |
05/08/2011 | 2.00p | 2.00p | 1.80p | 2.00p | 50000 |
04/08/2011 | 1.75p | 2.00p | 1.75p | 2.00p | 250000 |
03/08/2011 | 2.25p | 2.25p | 1.69p | 1.75p | 350000 |
02/08/2011 | 2.38p | 2.38p | 2.25p | 2.25p | 6892 |
01/08/2011 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
29/07/2011 | 2.38p | 2.75p | 2.38p | 2.38p | 270000 |
28/07/2011 | 2.50p | 2.50p | 2.25p | 2.38p | 135025 |
27/07/2011 | 2.50p | 2.50p | 2.31p | 2.50p | 0 |
26/07/2011 | 2.50p | 2.50p | 2.31p | 2.50p | 0 |
25/07/2011 | 2.50p | 2.50p | 2.31p | 2.50p | 0 |
22/07/2011 | 2.50p | 2.50p | 2.31p | 2.50p | 50000 |
21/07/2011 | 2.50p | 2.75p | 2.35p | 2.50p | 0 |
20/07/2011 | 2.50p | 2.75p | 2.35p | 2.50p | 0 |
19/07/2011 | 2.50p | 2.75p | 2.35p | 2.50p | 0 |
18/07/2011 | 2.75p | 2.75p | 2.35p | 2.50p | 320000 |
15/07/2011 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
14/07/2011 | 2.88p | 3.00p | 2.75p | 2.75p | 0 |
13/07/2011 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
12/07/2011 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
11/07/2011 | 3.00p | 3.00p | 3.00p | 3.00p | 32918 |
08/07/2011 | 3.00p | 3.20p | 2.80p | 3.00p | 650000 |
07/07/2011 | 3.13p | 3.13p | 3.00p | 3.00p | 250000 |
06/07/2011 | 3.00p | 3.35p | 3.00p | 3.13p | 139225 |
05/07/2011 | 2.75p | 3.00p | 2.75p | 3.00p | 0 |
04/07/2011 | 2.75p | 2.75p | 2.75p | 2.75p | 110000 |
01/07/2011 | 2.75p | 2.75p | 2.50p | 2.75p | 50000 |
30/06/2011 | 2.75p | 2.75p | 2.51p | 2.75p | 256000 |
29/06/2011 | 2.75p | 3.00p | 2.59p | 2.75p | 0 |
28/06/2011 | 2.63p | 3.00p | 2.59p | 2.75p | 0 |
27/06/2011 | 3.00p | 3.00p | 2.59p | 2.63p | 250000 |
24/06/2011 | 3.00p | 3.00p | 2.76p | 3.00p | 0 |
23/06/2011 | 3.00p | 3.00p | 2.76p | 3.00p | 0 |
22/06/2011 | 3.00p | 3.00p | 2.76p | 3.00p | 0 |
21/06/2011 | 3.00p | 3.00p | 2.76p | 3.00p | 0 |
20/06/2011 | 3.00p | 3.00p | 2.76p | 3.00p | 9700 |
17/06/2011 | 3.00p | 3.00p | 2.77p | 3.00p | 100000 |
16/06/2011 | 3.13p | 3.13p | 2.78p | 3.00p | 80000 |
15/06/2011 | 3.25p | 3.25p | 2.85p | 3.13p | 236933 |
14/06/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
13/06/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 20000 |
10/06/2011 | 3.25p | 3.25p | 3.20p | 3.25p | 60000 |
09/06/2011 | 3.25p | 3.25p | 3.06p | 3.25p | 0 |
08/06/2011 | 3.25p | 3.25p | 3.06p | 3.25p | 156554 |
07/06/2011 | 3.25p | 3.25p | 3.06p | 3.25p | 1500 |
06/06/2011 | 3.63p | 3.63p | 3.00p | 3.25p | 311119 |
03/06/2011 | 3.75p | 3.75p | 3.25p | 3.63p | 355071 |
02/06/2011 | 4.50p | 4.63p | 3.27p | 3.75p | 1298250 |
01/06/2011 | 4.63p | 4.80p | 4.55p | 4.63p | 315322 |
31/05/2011 | 4.25p | 4.70p | 4.25p | 4.50p | 89000 |
27/05/2011 | 3.88p | 4.25p | 3.75p | 4.25p | 101664 |
26/05/2011 | 3.75p | 3.89p | 3.63p | 3.88p | 0 |
25/05/2011 | 3.75p | 3.89p | 3.63p | 3.75p | 0 |
24/05/2011 | 3.63p | 3.89p | 3.63p | 3.75p | 90000 |
23/05/2011 | 3.63p | 3.69p | 3.63p | 3.63p | 0 |
20/05/2011 | 3.63p | 3.69p | 3.63p | 3.63p | 100000 |
19/05/2011 | 3.75p | 3.88p | 3.53p | 3.63p | 0 |
18/05/2011 | 3.75p | 3.75p | 3.53p | 3.75p | 50000 |
17/05/2011 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
16/05/2011 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
13/05/2011 | 3.75p | 3.80p | 3.75p | 3.75p | 7859 |
12/05/2011 | 3.75p | 3.88p | 3.50p | 3.75p | 173902 |
11/05/2011 | 4.00p | 4.00p | 3.68p | 3.75p | 201117 |
10/05/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
09/05/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 13784 |
06/05/2011 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
05/05/2011 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
04/05/2011 | 4.00p | 4.00p | 4.00p | 4.00p | 90000 |
03/05/2011 | 4.00p | 4.09p | 4.00p | 4.00p | 124037 |
28/04/2011 | 4.25p | 4.25p | 3.50p | 4.00p | 325000 |
27/04/2011 | 4.25p | 4.25p | 3.75p | 4.25p | 200000 |
26/04/2011 | 4.13p | 4.25p | 4.08p | 4.25p | 125000 |
21/04/2011 | 4.13p | 4.13p | 3.83p | 4.13p | 1000000 |
20/04/2011 | 4.13p | 4.13p | 3.83p | 4.13p | 3000 |
19/04/2011 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
18/04/2011 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
15/04/2011 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
14/04/2011 | 4.13p | 4.13p | 4.00p | 4.13p | 225605 |
13/04/2011 | 4.38p | 4.38p | 3.76p | 4.13p | 37517 |
12/04/2011 | 4.38p | 4.38p | 3.88p | 4.38p | 0 |
11/04/2011 | 4.38p | 4.38p | 3.88p | 4.38p | 0 |
08/04/2011 | 4.38p | 4.38p | 3.88p | 4.38p | 0 |
07/04/2011 | 4.38p | 4.38p | 3.88p | 4.38p | 0 |
06/04/2011 | 4.38p | 4.38p | 3.88p | 4.38p | 0 |
05/04/2011 | 4.13p | 4.38p | 3.88p | 4.38p | 85000 |
04/04/2011 | 4.13p | 4.13p | 3.91p | 4.13p | 47161 |
01/04/2011 | 4.13p | 4.13p | 3.91p | 4.13p | 0 |
31/03/2011 | 4.13p | 4.13p | 3.91p | 4.13p | 0 |
30/03/2011 | 4.13p | 4.13p | 3.91p | 4.13p | 0 |
29/03/2011 | 4.13p | 4.13p | 3.91p | 4.13p | 18225 |
28/03/2011 | 4.13p | 4.13p | 3.88p | 4.13p | 0 |
25/03/2011 | 4.13p | 4.13p | 3.88p | 4.13p | 15000 |
24/03/2011 | 4.13p | 4.13p | 3.91p | 4.13p | 0 |
23/03/2011 | 4.13p | 4.13p | 3.91p | 4.13p | 1000 |
22/03/2011 | 4.13p | 4.30p | 3.88p | 4.13p | 0 |
21/03/2011 | 4.13p | 4.30p | 3.88p | 4.13p | 0 |
18/03/2011 | 4.25p | 4.30p | 3.88p | 4.13p | 90000 |
17/03/2011 | 4.00p | 4.25p | 4.00p | 4.25p | 45000 |
16/03/2011 | 4.13p | 4.13p | 3.75p | 4.00p | 161500 |
15/03/2011 | 4.25p | 4.25p | 4.00p | 4.13p | 50000 |
*Close Price adjusted for both dividends and splits