Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/05/2012 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
22/05/2012 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
21/05/2012 | 1.38p | 1.38p | 1.25p | 1.31p | 0 |
18/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
17/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
16/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
15/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
14/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
11/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
10/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
09/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
08/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
04/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
03/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
02/05/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
01/05/2012 | 1.25p | 1.38p | 1.25p | 1.38p | 75187 |
30/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
27/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
26/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
25/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
24/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
23/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
20/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
19/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
18/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
17/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
16/04/2012 | 1.25p | 1.48p | 1.00p | 1.25p | 0 |
13/04/2012 | 1.48p | 1.48p | 1.00p | 1.25p | 50000 |
12/04/2012 | 1.48p | 1.60p | 1.48p | 1.48p | 0 |
11/04/2012 | 1.60p | 1.60p | 1.48p | 1.48p | 30000 |
10/04/2012 | 1.60p | 1.63p | 1.00p | 1.60p | 0 |
05/04/2012 | 1.60p | 1.63p | 1.00p | 1.60p | 0 |
04/04/2012 | 1.63p | 1.63p | 1.00p | 1.60p | 0 |
03/04/2012 | 1.63p | 1.63p | 1.00p | 1.63p | 0 |
02/04/2012 | 1.63p | 1.63p | 1.00p | 1.63p | 0 |
30/03/2012 | 1.63p | 1.63p | 1.00p | 1.63p | 240000 |
29/03/2012 | 1.63p | 1.63p | 1.53p | 1.63p | 0 |
28/03/2012 | 1.63p | 1.63p | 1.53p | 1.63p | 0 |
27/03/2012 | 1.63p | 1.63p | 1.53p | 1.63p | 75000 |
26/03/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 0 |
23/03/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 0 |
22/03/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 0 |
21/03/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 0 |
20/03/2012 | 1.63p | 1.63p | 1.40p | 1.63p | 180000 |
19/03/2012 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
16/03/2012 | 1.75p | 1.75p | 1.53p | 1.75p | 0 |
15/03/2012 | 1.75p | 1.75p | 1.53p | 1.75p | 0 |
14/03/2012 | 1.75p | 1.75p | 1.53p | 1.75p | 0 |
13/03/2012 | 1.75p | 1.75p | 1.53p | 1.75p | 0 |
12/03/2012 | 1.75p | 1.75p | 1.53p | 1.75p | 6000 |
09/03/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
08/03/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
07/03/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
06/03/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
05/03/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 35294 |
02/03/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
01/03/2012 | 1.75p | 1.75p | 1.70p | 1.75p | 150000 |
29/02/2012 | 1.75p | 1.75p | 1.53p | 1.75p | 45000 |
28/02/2012 | 1.75p | 1.75p | 1.46p | 1.75p | 0 |
27/02/2012 | 1.75p | 1.75p | 1.46p | 1.75p | 0 |
24/02/2012 | 1.75p | 1.75p | 1.46p | 1.75p | 120000 |
23/02/2012 | 1.75p | 1.75p | 1.73p | 1.75p | 115942 |
22/02/2012 | 1.75p | 1.75p | 1.40p | 1.75p | 648587 |
21/02/2012 | 1.75p | 1.75p | 1.50p | 1.75p | 872112 |
20/02/2012 | 1.63p | 1.85p | 1.63p | 1.75p | 420000 |
17/02/2012 | 1.63p | 1.63p | 1.25p | 1.63p | 0 |
16/02/2012 | 1.63p | 1.63p | 1.25p | 1.63p | 931343 |
15/02/2012 | 1.63p | 1.63p | 1.25p | 1.63p | 0 |
14/02/2012 | 1.63p | 1.63p | 1.25p | 1.63p | 0 |
13/02/2012 | 1.63p | 1.63p | 1.25p | 1.63p | 0 |
10/02/2012 | 1.63p | 1.63p | 1.25p | 1.63p | 179000 |
09/02/2012 | 1.63p | 2.00p | 1.51p | 1.63p | 268686 |
08/02/2012 | 1.25p | 1.75p | 1.25p | 1.50p | 422711 |
07/02/2012 | 1.25p | 1.43p | 1.25p | 1.25p | 250000 |
06/02/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
03/02/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
02/02/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
01/02/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
31/01/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
30/01/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
27/01/2012 | 1.13p | 1.25p | 1.13p | 1.25p | 200000 |
26/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
25/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
24/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
23/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
20/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
19/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
18/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
17/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
16/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
13/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
12/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
11/01/2012 | 1.13p | 1.25p | 1.08p | 1.13p | 0 |
10/01/2012 | 1.25p | 1.25p | 1.08p | 1.13p | 100000 |
09/01/2012 | 1.25p | 1.25p | 1.08p | 1.25p | 50000 |
06/01/2012 | 1.25p | 1.25p | 1.18p | 1.25p | 0 |
05/01/2012 | 1.25p | 1.25p | 1.18p | 1.25p | 0 |
04/01/2012 | 1.25p | 1.25p | 1.18p | 1.25p | 0 |
03/01/2012 | 1.25p | 1.25p | 1.18p | 1.25p | 0 |
30/12/2011 | 1.25p | 1.25p | 1.18p | 1.25p | 62000 |
29/12/2011 | 1.25p | 1.25p | 1.18p | 1.25p | 50000 |
28/12/2011 | 1.25p | 1.45p | 1.25p | 1.25p | 28110 |
23/12/2011 | 1.25p | 1.45p | 1.25p | 1.25p | 0 |
22/12/2011 | 1.25p | 1.45p | 1.25p | 1.25p | 10434 |
21/12/2011 | 1.13p | 1.45p | 1.13p | 1.25p | 136634 |
20/12/2011 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
19/12/2011 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
16/12/2011 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
15/12/2011 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
14/12/2011 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
13/12/2011 | 1.13p | 1.50p | 1.13p | 1.13p | 0 |
12/12/2011 | 1.13p | 1.50p | 1.13p | 1.13p | 62000 |
09/12/2011 | 1.13p | 1.13p | 1.01p | 1.13p | 30000 |
08/12/2011 | 1.13p | 1.40p | 1.00p | 1.13p | 0 |
07/12/2011 | 1.25p | 1.40p | 1.00p | 1.13p | 859285 |
06/12/2011 | 1.25p | 1.38p | 1.05p | 1.25p | 0 |
05/12/2011 | 1.38p | 1.38p | 1.05p | 1.25p | 75000 |
02/12/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
01/12/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
30/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
29/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
28/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
25/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
24/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
23/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
22/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
21/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
18/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
17/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
16/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
15/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
14/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
11/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
10/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
09/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
08/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
07/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
04/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
03/11/2011 | 1.38p | 1.38p | 1.25p | 1.38p | 1731343 |
02/11/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
01/11/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
31/10/2011 | 1.38p | 1.50p | 1.38p | 1.38p | 30000 |
28/10/2011 | 1.38p | 1.38p | 1.01p | 1.38p | 0 |
27/10/2011 | 1.25p | 1.38p | 1.01p | 1.38p | 0 |
26/10/2011 | 1.25p | 1.38p | 1.01p | 1.25p | 0 |
25/10/2011 | 1.38p | 1.38p | 1.01p | 1.25p | 0 |
24/10/2011 | 1.38p | 1.38p | 1.01p | 1.38p | 0 |
21/10/2011 | 1.38p | 1.38p | 1.01p | 1.38p | 0 |
20/10/2011 | 1.38p | 1.38p | 1.01p | 1.38p | 0 |
19/10/2011 | 1.38p | 1.38p | 1.01p | 1.38p | 0 |
18/10/2011 | 1.38p | 1.38p | 1.01p | 1.38p | 0 |
17/10/2011 | 1.38p | 1.38p | 1.01p | 1.38p | 20000 |
14/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
13/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
12/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
11/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
10/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
07/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
06/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
05/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
04/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
03/10/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
30/09/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
29/09/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
28/09/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 0 |
27/09/2011 | 1.38p | 1.38p | 1.31p | 1.38p | 110643 |
26/09/2011 | 1.38p | 1.50p | 0.75p | 1.38p | 0 |
23/09/2011 | 1.50p | 1.50p | 0.75p | 1.38p | 150000 |
22/09/2011 | 1.50p | 1.63p | 1.29p | 1.50p | 0 |
21/09/2011 | 1.63p | 1.63p | 1.29p | 1.50p | 100000 |
20/09/2011 | 1.38p | 1.63p | 1.38p | 1.63p | 160000 |
19/09/2011 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
16/09/2011 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
15/09/2011 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
14/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
13/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
12/09/2011 | 1.25p | 1.38p | 1.13p | 1.25p | 0 |
09/09/2011 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
08/09/2011 | 1.13p | 1.25p | 1.13p | 1.25p | 0 |
07/09/2011 | 1.25p | 1.25p | 1.25p | 1.25p | 400000 |
06/09/2011 | 1.25p | 1.38p | 1.00p | 1.25p | 0 |
05/09/2011 | 1.25p | 1.38p | 1.00p | 1.25p | 0 |
02/09/2011 | 1.38p | 1.38p | 1.00p | 1.25p | 25000 |
01/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
31/08/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
30/08/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
26/08/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
25/08/2011 | 1.25p | 1.38p | 1.13p | 1.38p | 0 |
24/08/2011 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
23/08/2011 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
22/08/2011 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
19/08/2011 | 1.13p | 1.25p | 1.13p | 1.25p | 20000 |
18/08/2011 | 1.13p | 1.13p | 0.75p | 1.13p | 0 |
17/08/2011 | 1.13p | 1.13p | 0.75p | 1.13p | 0 |
16/08/2011 | 1.13p | 1.13p | 0.75p | 1.13p | 0 |
15/08/2011 | 1.13p | 1.13p | 0.75p | 1.13p | 8000 |
12/08/2011 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
11/08/2011 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
10/08/2011 | 1.00p | 1.13p | 1.00p | 1.13p | 0 |
09/08/2011 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
*Close Price adjusted for both dividends and splits