Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/01/2010 | 3.63p | 3.65p | 3.26p | 3.63p | 179000 |
12/01/2010 | 3.38p | 3.75p | 3.38p | 3.63p | 427217 |
11/01/2010 | 3.50p | 3.60p | 3.15p | 3.38p | 88270 |
08/01/2010 | 3.50p | 3.60p | 3.30p | 3.50p | 108698 |
07/01/2010 | 3.50p | 3.60p | 3.25p | 3.50p | 155815 |
06/01/2010 | 3.38p | 3.74p | 3.25p | 3.50p | 285779 |
05/01/2010 | 3.50p | 3.90p | 3.25p | 3.38p | 241401 |
04/01/2010 | 3.25p | 3.90p | 3.00p | 3.50p | 157000 |
31/12/2009 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
30/12/2009 | 3.25p | 3.25p | 3.13p | 3.25p | 64320 |
29/12/2009 | 3.25p | 3.25p | 3.13p | 3.25p | 8474 |
24/12/2009 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
23/12/2009 | 3.38p | 3.38p | 3.13p | 3.25p | 65000 |
22/12/2009 | 3.50p | 3.50p | 3.05p | 3.38p | 27500 |
21/12/2009 | 3.38p | 3.50p | 3.13p | 3.50p | 100000 |
18/12/2009 | 3.38p | 3.38p | 3.13p | 3.38p | 338463 |
17/12/2009 | 3.25p | 3.45p | 3.00p | 3.38p | 526065 |
16/12/2009 | 3.63p | 3.63p | 3.25p | 3.25p | 534689 |
15/12/2009 | 3.63p | 3.63p | 3.25p | 3.63p | 5000 |
14/12/2009 | 3.63p | 3.63p | 3.25p | 3.63p | 118776 |
11/12/2009 | 3.63p | 3.63p | 3.25p | 3.63p | 242054 |
10/12/2009 | 3.63p | 3.63p | 3.25p | 3.63p | 24074 |
09/12/2009 | 3.63p | 3.63p | 3.25p | 3.63p | 10000 |
08/12/2009 | 3.63p | 3.63p | 3.26p | 3.63p | 5000 |
07/12/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
04/12/2009 | 3.63p | 3.63p | 3.00p | 3.63p | 80000 |
03/12/2009 | 3.50p | 3.63p | 3.50p | 3.63p | 0 |
02/12/2009 | 3.50p | 3.63p | 3.25p | 3.50p | 41000 |
01/12/2009 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
30/11/2009 | 3.63p | 3.63p | 3.00p | 3.50p | 508000 |
27/11/2009 | 3.50p | 3.70p | 3.30p | 3.63p | 57965 |
26/11/2009 | 3.75p | 3.75p | 3.25p | 3.50p | 721400 |
25/11/2009 | 3.75p | 3.75p | 3.26p | 3.75p | 7407 |
24/11/2009 | 3.75p | 3.88p | 3.30p | 3.75p | 98333 |
23/11/2009 | 3.50p | 3.75p | 3.26p | 3.75p | 338886 |
20/11/2009 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
19/11/2009 | 3.75p | 3.75p | 3.25p | 3.50p | 168473 |
18/11/2009 | 3.75p | 3.75p | 3.31p | 3.75p | 17000 |
17/11/2009 | 3.63p | 3.80p | 3.63p | 3.75p | 28000 |
16/11/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
13/11/2009 | 3.88p | 3.88p | 3.26p | 3.63p | 200000 |
12/11/2009 | 3.88p | 4.00p | 3.55p | 3.88p | 130000 |
11/11/2009 | 3.88p | 3.90p | 3.50p | 3.88p | 1166267 |
10/11/2009 | 3.75p | 3.99p | 3.50p | 3.88p | 428507 |
09/11/2009 | 3.63p | 3.50p | 3.50p | 3.63p | 141900 |
06/11/2009 | 3.63p | 3.63p | 3.55p | 3.63p | 69393 |
05/11/2009 | 3.63p | 3.63p | 3.26p | 3.63p | 17000 |
04/11/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
03/11/2009 | 3.38p | 3.63p | 3.25p | 3.63p | 25000 |
02/11/2009 | 3.63p | 3.63p | 3.38p | 3.38p | 0 |
30/10/2009 | 3.63p | 3.63p | 3.38p | 3.63p | 48000 |
29/10/2009 | 3.75p | 3.81p | 3.26p | 3.63p | 375150 |
28/10/2009 | 4.00p | 4.10p | 3.25p | 3.75p | 493079 |
27/10/2009 | 4.00p | 4.41p | 3.88p | 4.00p | 773540 |
26/10/2009 | 3.50p | 3.75p | 3.50p | 3.63p | 223541 |
23/10/2009 | 3.63p | 3.50p | 3.25p | 3.50p | 266666 |
22/10/2009 | 3.75p | 3.63p | 3.25p | 3.63p | 263535 |
21/10/2009 | 3.75p | 3.75p | 3.50p | 3.75p | 53685 |
20/10/2009 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
19/10/2009 | 3.75p | 4.13p | 3.75p | 3.75p | 0 |
16/10/2009 | 4.00p | 3.75p | 3.58p | 3.75p | 90694 |
15/10/2009 | 3.75p | 4.00p | 3.65p | 4.00p | 55044 |
14/10/2009 | 3.63p | 3.75p | 3.50p | 3.75p | 0 |
13/10/2009 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
12/10/2009 | 3.88p | 3.75p | 3.36p | 3.63p | 312899 |
09/10/2009 | 3.88p | 3.88p | 3.25p | 3.88p | 3525000 |
08/10/2009 | 3.88p | 3.95p | 3.88p | 3.88p | 25316 |
07/10/2009 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
06/10/2009 | 3.88p | 4.24p | 3.25p | 3.88p | 205354 |
05/10/2009 | 3.88p | 4.00p | 3.75p | 3.88p | 0 |
02/10/2009 | 3.88p | 3.88p | 3.50p | 3.88p | 279164 |
01/10/2009 | 3.88p | 3.88p | 3.63p | 3.88p | 150390 |
30/09/2009 | 4.13p | 4.12p | 3.50p | 3.88p | 551162 |
29/09/2009 | 4.63p | 4.63p | 4.13p | 4.13p | 0 |
28/09/2009 | 4.50p | 4.50p | 4.10p | 4.50p | 120000 |
25/09/2009 | 4.50p | 4.60p | 4.50p | 4.50p | 43577 |
24/09/2009 | 4.50p | 5.00p | 4.50p | 4.50p | 600000 |
23/09/2009 | 4.38p | 4.63p | 4.38p | 4.50p | 170000 |
22/09/2009 | 5.00p | 4.50p | 4.13p | 4.38p | 1050000 |
21/09/2009 | 5.00p | 5.50p | 4.55p | 5.00p | 116000 |
*Close Price adjusted for both dividends and splits