Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/10/2010 | 4.38p | 4.63p | 4.25p | 4.50p | 783850 |
26/10/2010 | 4.25p | 4.50p | 4.05p | 4.38p | 1326894 |
25/10/2010 | 4.50p | 4.50p | 4.06p | 4.25p | 498794 |
22/10/2010 | 4.63p | 4.63p | 4.13p | 4.50p | 951606 |
21/10/2010 | 4.75p | 4.85p | 4.25p | 4.63p | 983293 |
20/10/2010 | 5.25p | 5.25p | 4.50p | 4.75p | 1510660 |
19/10/2010 | 4.88p | 4.89p | 4.50p | 4.88p | 504371 |
18/10/2010 | 4.88p | 5.25p | 4.63p | 4.88p | 1098505 |
15/10/2010 | 4.75p | 5.00p | 4.75p | 4.88p | 1257603 |
14/10/2010 | 5.13p | 5.23p | 4.50p | 4.75p | 3423525 |
13/10/2010 | 5.00p | 5.24p | 4.75p | 5.13p | 2290437 |
12/10/2010 | 4.50p | 5.25p | 4.50p | 4.88p | 1989691 |
11/10/2010 | 4.38p | 4.69p | 4.34p | 4.50p | 542771 |
08/10/2010 | 4.50p | 4.75p | 4.25p | 4.38p | 378117 |
07/10/2010 | 4.38p | 5.00p | 4.25p | 4.50p | 1530558 |
06/10/2010 | 4.00p | 4.95p | 3.91p | 4.38p | 3813133 |
05/10/2010 | 4.00p | 4.13p | 3.81p | 4.00p | 495297 |
04/10/2010 | 4.00p | 4.25p | 3.75p | 4.00p | 754919 |
01/10/2010 | 4.13p | 4.13p | 3.75p | 4.00p | 894616 |
30/09/2010 | 4.00p | 4.20p | 3.75p | 4.13p | 1220287 |
29/09/2010 | 4.00p | 4.10p | 3.75p | 4.00p | 292409 |
28/09/2010 | 4.38p | 4.39p | 3.50p | 4.00p | 1648557 |
27/09/2010 | 4.38p | 4.73p | 4.20p | 4.38p | 2015149 |
24/09/2010 | 4.13p | 5.00p | 4.00p | 4.38p | 8347114 |
23/09/2010 | 4.13p | 4.22p | 3.75p | 4.13p | 1706933 |
22/09/2010 | 3.75p | 4.50p | 3.63p | 4.13p | 2933108 |
21/09/2010 | 4.00p | 4.20p | 3.50p | 3.75p | 3725685 |
20/09/2010 | 3.75p | 4.25p | 3.63p | 3.88p | 2750133 |
17/09/2010 | 3.75p | 4.25p | 3.50p | 3.75p | 3599379 |
16/09/2010 | 3.13p | 4.00p | 3.13p | 3.75p | 2121076 |
15/09/2010 | 3.00p | 3.25p | 2.88p | 3.13p | 624794 |
14/09/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 40000 |
13/09/2010 | 3.13p | 3.25p | 2.83p | 3.00p | 446897 |
10/09/2010 | 3.13p | 3.16p | 3.00p | 3.13p | 341200 |
09/09/2010 | 3.13p | 3.25p | 3.05p | 3.13p | 763863 |
08/09/2010 | 3.25p | 3.39p | 3.00p | 3.13p | 255490 |
07/09/2010 | 3.13p | 3.35p | 3.13p | 3.25p | 417115 |
06/09/2010 | 3.13p | 3.25p | 3.00p | 3.13p | 1382328 |
03/09/2010 | 3.38p | 3.43p | 3.00p | 3.13p | 962217 |
02/09/2010 | 3.00p | 3.38p | 2.83p | 3.38p | 1713464 |
01/09/2010 | 3.00p | 3.10p | 2.75p | 3.00p | 395663 |
31/08/2010 | 3.00p | 3.11p | 2.85p | 3.00p | 565000 |
27/08/2010 | 3.00p | 3.11p | 3.00p | 3.00p | 489531 |
26/08/2010 | 3.00p | 3.14p | 2.98p | 3.00p | 99107 |
25/08/2010 | 3.00p | 3.15p | 2.95p | 3.00p | 143800 |
24/08/2010 | 3.00p | 3.18p | 2.93p | 3.00p | 26485 |
23/08/2010 | 3.00p | 3.15p | 2.90p | 3.00p | 35000 |
20/08/2010 | 3.00p | 3.18p | 2.75p | 3.00p | 272395 |
19/08/2010 | 3.13p | 3.24p | 2.80p | 3.00p | 1513959 |
18/08/2010 | 3.50p | 3.73p | 2.60p | 3.13p | 2008493 |
17/08/2010 | 3.13p | 3.75p | 3.13p | 3.38p | 3603871 |
16/08/2010 | 2.75p | 3.13p | 2.60p | 3.13p | 1836326 |
13/08/2010 | 2.63p | 2.75p | 2.57p | 2.75p | 83768 |
12/08/2010 | 2.63p | 2.63p | 2.50p | 2.63p | 43511 |
11/08/2010 | 2.63p | 2.63p | 2.25p | 2.63p | 345669 |
10/08/2010 | 2.75p | 2.75p | 2.60p | 2.63p | 40000 |
09/08/2010 | 2.88p | 2.88p | 2.50p | 2.75p | 244393 |
06/08/2010 | 2.88p | 2.88p | 2.75p | 2.88p | 251931 |
05/08/2010 | 3.00p | 3.09p | 2.75p | 2.88p | 683706 |
04/08/2010 | 2.88p | 3.20p | 2.80p | 3.00p | 210500 |
03/08/2010 | 2.50p | 3.14p | 2.50p | 2.88p | 1863981 |
02/08/2010 | 2.38p | 3.00p | 2.38p | 2.50p | 858621 |
30/07/2010 | 2.25p | 2.48p | 2.15p | 2.25p | 132163 |
29/07/2010 | 2.25p | 2.50p | 2.23p | 2.25p | 154281 |
28/07/2010 | 2.25p | 2.50p | 2.25p | 2.25p | 7738 |
27/07/2010 | 2.25p | 2.50p | 2.20p | 2.25p | 291505 |
26/07/2010 | 2.25p | 2.34p | 2.00p | 2.25p | 134660 |
23/07/2010 | 2.25p | 2.26p | 2.25p | 2.25p | 138951 |
22/07/2010 | 2.38p | 2.38p | 2.10p | 2.25p | 472802 |
21/07/2010 | 2.50p | 2.50p | 2.31p | 2.38p | 545000 |
20/07/2010 | 2.50p | 2.60p | 2.34p | 2.50p | 371737 |
19/07/2010 | 2.50p | 2.60p | 2.41p | 2.50p | 316109 |
16/07/2010 | 2.50p | 2.75p | 2.40p | 2.50p | 318816 |
15/07/2010 | 2.50p | 2.75p | 2.30p | 2.50p | 275446 |
14/07/2010 | 2.50p | 2.75p | 2.50p | 2.50p | 42696 |
13/07/2010 | 2.75p | 2.87p | 2.41p | 2.50p | 831700 |
12/07/2010 | 2.63p | 3.13p | 2.38p | 2.75p | 2228568 |
09/07/2010 | 2.25p | 2.30p | 2.01p | 2.25p | 290500 |
08/07/2010 | 2.25p | 2.30p | 2.25p | 2.25p | 43478 |
07/07/2010 | 2.25p | 2.30p | 2.06p | 2.25p | 163478 |
06/07/2010 | 2.25p | 2.28p | 2.25p | 2.25p | 500000 |
05/07/2010 | 2.13p | 2.25p | 2.03p | 2.25p | 390000 |
02/07/2010 | 2.25p | 2.25p | 2.05p | 2.13p | 167796 |
01/07/2010 | 2.50p | 2.50p | 2.25p | 2.25p | 300000 |
30/06/2010 | 2.75p | 2.75p | 2.50p | 2.50p | 283954 |
29/06/2010 | 2.63p | 2.75p | 2.55p | 2.75p | 10000 |
28/06/2010 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
25/06/2010 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
24/06/2010 | 2.75p | 2.94p | 2.60p | 2.75p | 92400 |
23/06/2010 | 2.25p | 2.88p | 2.25p | 2.75p | 577442 |
22/06/2010 | 2.25p | 2.63p | 2.25p | 2.25p | 191175 |
21/06/2010 | 2.38p | 2.50p | 2.10p | 2.25p | 232777 |
18/06/2010 | 2.25p | 2.50p | 2.11p | 2.38p | 169205 |
17/06/2010 | 2.25p | 2.25p | 2.08p | 2.25p | 38934 |
16/06/2010 | 2.25p | 2.47p | 2.08p | 2.25p | 453735 |
15/06/2010 | 2.25p | 2.45p | 2.25p | 2.25p | 10032 |
14/06/2010 | 2.25p | 2.34p | 2.06p | 2.25p | 288527 |
11/06/2010 | 2.25p | 2.35p | 2.05p | 2.25p | 461210 |
10/06/2010 | 2.25p | 2.25p | 2.05p | 2.25p | 613788 |
09/06/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 197984 |
08/06/2010 | 2.25p | 2.25p | 2.02p | 2.25p | 535955 |
07/06/2010 | 2.25p | 2.25p | 2.02p | 2.25p | 102465 |
04/06/2010 | 2.50p | 2.50p | 2.13p | 2.25p | 340193 |
03/06/2010 | 2.50p | 2.50p | 2.00p | 2.50p | 477356 |
02/06/2010 | 2.50p | 2.50p | 2.48p | 2.50p | 79301 |
01/06/2010 | 2.50p | 2.50p | 2.30p | 2.50p | 100918 |
28/05/2010 | 2.50p | 2.50p | 2.48p | 2.50p | 479000 |
27/05/2010 | 2.50p | 2.50p | 2.49p | 2.50p | 7933 |
26/05/2010 | 2.50p | 2.50p | 2.25p | 2.50p | 407855 |
25/05/2010 | 2.63p | 2.63p | 2.25p | 2.50p | 450790 |
24/05/2010 | 2.75p | 2.75p | 2.50p | 2.63p | 100000 |
21/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 180800 |
20/05/2010 | 2.63p | 2.75p | 2.63p | 2.75p | 26126 |
19/05/2010 | 2.75p | 2.75p | 2.62p | 2.62p | 278226 |
18/05/2010 | 3.00p | 3.08p | 2.50p | 2.88p | 800097 |
17/05/2010 | 3.00p | 3.00p | 2.85p | 3.00p | 796590 |
14/05/2010 | 3.00p | 3.09p | 3.00p | 3.00p | 605271 |
13/05/2010 | 2.88p | 3.10p | 2.76p | 3.00p | 474861 |
12/05/2010 | 2.75p | 3.00p | 2.75p | 2.88p | 628349 |
11/05/2010 | 2.50p | 2.93p | 2.01p | 2.75p | 3160808 |
10/05/2010 | 2.38p | 2.50p | 2.35p | 2.50p | 375883 |
07/05/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 731200 |
06/05/2010 | 2.38p | 2.38p | 2.25p | 2.38p | 627621 |
05/05/2010 | 2.38p | 2.38p | 2.30p | 2.38p | 155000 |
04/05/2010 | 2.50p | 2.50p | 2.30p | 2.38p | 538685 |
30/04/2010 | 2.38p | 2.58p | 2.33p | 2.50p | 247544 |
29/04/2010 | 2.50p | 2.50p | 2.31p | 2.38p | 707191 |
28/04/2010 | 2.63p | 2.63p | 2.38p | 2.50p | 1072904 |
27/04/2010 | 2.63p | 2.63p | 2.50p | 2.63p | 88959 |
26/04/2010 | 2.50p | 2.75p | 2.30p | 2.63p | 1690460 |
23/04/2010 | 2.50p | 2.74p | 2.29p | 2.50p | 5632464 |
22/04/2010 | 2.50p | 2.74p | 2.25p | 2.50p | 15143675 |
21/04/2010 | 2.50p | 2.50p | 2.26p | 2.50p | 879639 |
20/04/2010 | 2.50p | 2.50p | 2.25p | 2.50p | 539982 |
19/04/2010 | 2.25p | 2.50p | 2.25p | 2.50p | 2841506 |
16/04/2010 | 2.50p | 2.50p | 2.25p | 2.50p | 375590 |
15/04/2010 | 2.50p | 2.50p | 2.31p | 2.50p | 559737 |
14/04/2010 | 2.38p | 2.50p | 2.25p | 2.50p | 598282 |
13/04/2010 | 2.50p | 2.74p | 2.13p | 2.38p | 5845313 |
12/04/2010 | 2.50p | 2.74p | 2.35p | 2.50p | 666337 |
09/04/2010 | 2.38p | 2.50p | 2.25p | 2.50p | 2786605 |
08/04/2010 | 2.38p | 2.74p | 2.25p | 2.38p | 1289166 |
07/04/2010 | 2.75p | 2.75p | 2.25p | 2.38p | 4265513 |
06/04/2010 | 2.75p | 2.99p | 2.50p | 2.75p | 4275570 |
01/04/2010 | 2.63p | 2.95p | 2.38p | 2.75p | 10341580 |
31/03/2010 | 3.00p | 3.00p | 2.91p | 3.00p | 11897 |
30/03/2010 | 3.00p | 3.00p | 2.90p | 3.00p | 55000 |
29/03/2010 | 3.13p | 3.25p | 2.88p | 3.00p | 692897 |
26/03/2010 | 3.13p | 3.15p | 3.13p | 3.13p | 78592 |
25/03/2010 | 3.25p | 3.35p | 2.75p | 3.13p | 190227 |
24/03/2010 | 3.25p | 3.25p | 3.04p | 3.25p | 2511 |
23/03/2010 | 3.13p | 3.25p | 3.13p | 3.25p | 25000 |
22/03/2010 | 3.13p | 3.20p | 2.75p | 3.13p | 26508 |
19/03/2010 | 3.38p | 3.38p | 2.75p | 3.13p | 75000 |
18/03/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 8000 |
17/03/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 12500 |
16/03/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 10000 |
15/03/2010 | 3.38p | 3.38p | 3.01p | 3.38p | 52777 |
12/03/2010 | 3.38p | 3.38p | 3.13p | 3.38p | 49130 |
11/03/2010 | 3.38p | 3.38p | 3.05p | 3.38p | 107500 |
10/03/2010 | 3.38p | 3.55p | 3.38p | 3.38p | 72969 |
09/03/2010 | 3.38p | 3.38p | 3.06p | 3.38p | 10000 |
08/03/2010 | 3.38p | 3.38p | 3.03p | 3.38p | 10000 |
05/03/2010 | 3.38p | 3.38p | 3.05p | 3.38p | 1060 |
04/03/2010 | 3.25p | 3.38p | 3.25p | 3.38p | 0 |
03/03/2010 | 3.38p | 3.38p | 3.08p | 3.25p | 219420 |
02/03/2010 | 3.38p | 3.53p | 3.08p | 3.38p | 94894 |
01/03/2010 | 3.38p | 3.53p | 3.13p | 3.38p | 211156 |
26/02/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
25/02/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
24/02/2010 | 3.38p | 3.58p | 3.38p | 3.38p | 48864 |
23/02/2010 | 3.25p | 3.60p | 3.25p | 3.38p | 35258 |
22/02/2010 | 3.25p | 3.35p | 3.00p | 3.25p | 38915 |
19/02/2010 | 3.38p | 3.38p | 3.04p | 3.25p | 65049 |
18/02/2010 | 3.00p | 3.60p | 3.00p | 3.38p | 187746 |
17/02/2010 | 3.00p | 3.13p | 3.00p | 3.00p | 125000 |
16/02/2010 | 3.00p | 3.00p | 2.95p | 3.00p | 81000 |
15/02/2010 | 2.75p | 3.10p | 2.75p | 3.00p | 176636 |
12/02/2010 | 2.88p | 2.88p | 2.63p | 2.75p | 39063 |
11/02/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 45217 |
10/02/2010 | 2.88p | 3.00p | 2.50p | 2.88p | 764482 |
09/02/2010 | 2.88p | 2.88p | 2.75p | 2.88p | 35000 |
08/02/2010 | 3.00p | 3.00p | 2.80p | 2.88p | 453739 |
05/02/2010 | 3.38p | 3.38p | 2.75p | 3.00p | 401608 |
04/02/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 447128 |
03/02/2010 | 3.38p | 3.38p | 3.02p | 3.38p | 100000 |
02/02/2010 | 3.25p | 3.38p | 3.00p | 3.38p | 8398 |
01/02/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 166667 |
29/01/2010 | 3.25p | 3.25p | 3.03p | 3.25p | 17728 |
28/01/2010 | 3.13p | 3.25p | 3.05p | 3.25p | 163448 |
27/01/2010 | 3.25p | 3.25p | 3.01p | 3.13p | 32469 |
26/01/2010 | 3.38p | 3.38p | 3.01p | 3.25p | 87195 |
25/01/2010 | 3.50p | 3.50p | 3.00p | 3.38p | 364130 |
22/01/2010 | 3.63p | 3.63p | 3.25p | 3.50p | 398317 |
21/01/2010 | 3.50p | 3.63p | 3.35p | 3.63p | 142091 |
20/01/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
19/01/2010 | 3.63p | 3.84p | 3.50p | 3.50p | 42646 |
18/01/2010 | 3.63p | 3.75p | 3.27p | 3.63p | 136792 |
15/01/2010 | 3.63p | 3.80p | 3.50p | 3.63p | 47530 |
14/01/2010 | 3.63p | 3.63p | 3.27p | 3.63p | 185438 |
*Close Price adjusted for both dividends and splits