Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/05/2013 | 1.05p | 1.05p | 1.00p | 1.05p | 1288640 |
16/05/2013 | 1.05p | 1.09p | 1.05p | 1.05p | 46082 |
15/05/2013 | 1.05p | 1.09p | 1.02p | 1.05p | 873076 |
14/05/2013 | 1.05p | 1.09p | 1.05p | 1.05p | 223667 |
13/05/2013 | 1.05p | 1.10p | 1.00p | 1.05p | 2559427 |
10/05/2013 | 1.03p | 1.09p | 0.95p | 1.05p | 5782735 |
09/05/2013 | 1.05p | 1.05p | 0.95p | 1.03p | 841373 |
08/05/2013 | 1.08p | 1.08p | 1.00p | 1.05p | 836773 |
07/05/2013 | 1.13p | 1.13p | 1.00p | 1.08p | 1460248 |
03/05/2013 | 1.13p | 1.13p | 1.10p | 1.13p | 1184657 |
02/05/2013 | 1.13p | 1.13p | 1.10p | 1.13p | 1207310 |
01/05/2013 | 1.15p | 1.16p | 1.11p | 1.13p | 1289874 |
30/04/2013 | 1.18p | 1.20p | 1.12p | 1.18p | 3817140 |
29/04/2013 | 1.15p | 1.18p | 1.10p | 1.18p | 1230804 |
26/04/2013 | 1.20p | 1.20p | 1.10p | 1.15p | 1130369 |
25/04/2013 | 1.23p | 1.23p | 1.11p | 1.20p | 1176890 |
24/04/2013 | 1.25p | 1.25p | 1.20p | 1.23p | 720000 |
23/04/2013 | 1.25p | 1.25p | 1.20p | 1.25p | 642223 |
22/04/2013 | 1.25p | 1.26p | 1.20p | 1.25p | 3568524 |
19/04/2013 | 1.25p | 1.30p | 1.19p | 1.25p | 5318420 |
18/04/2013 | 1.25p | 1.25p | 1.20p | 1.25p | 90000 |
17/04/2013 | 1.25p | 1.25p | 1.20p | 1.25p | 635011 |
16/04/2013 | 1.33p | 1.33p | 1.15p | 1.25p | 1137867 |
15/04/2013 | 1.33p | 1.33p | 1.25p | 1.33p | 1516555 |
12/04/2013 | 1.33p | 1.35p | 1.25p | 1.33p | 420892 |
11/04/2013 | 1.33p | 1.34p | 1.25p | 1.33p | 791872 |
10/04/2013 | 1.30p | 1.35p | 1.25p | 1.33p | 4115942 |
09/04/2013 | 1.35p | 1.35p | 1.25p | 1.30p | 515000 |
08/04/2013 | 1.35p | 1.35p | 1.28p | 1.35p | 107291 |
05/04/2013 | 1.35p | 1.35p | 1.30p | 1.35p | 592796 |
04/04/2013 | 1.38p | 1.40p | 1.30p | 1.35p | 209395 |
03/04/2013 | 1.40p | 1.40p | 1.30p | 1.40p | 836282 |
02/04/2013 | 1.35p | 1.40p | 1.30p | 1.40p | 1982859 |
28/03/2013 | 1.33p | 1.34p | 1.30p | 1.33p | 633994 |
27/03/2013 | 1.40p | 1.40p | 1.30p | 1.33p | 2193572 |
26/03/2013 | 1.40p | 1.40p | 1.30p | 1.40p | 1156957 |
25/03/2013 | 1.40p | 1.40p | 1.31p | 1.40p | 748683 |
22/03/2013 | 1.43p | 1.45p | 1.30p | 1.40p | 967739 |
21/03/2013 | 1.43p | 1.43p | 1.30p | 1.43p | 620636 |
20/03/2013 | 1.43p | 1.43p | 1.33p | 1.43p | 946428 |
19/03/2013 | 1.45p | 1.45p | 1.40p | 1.43p | 1555557 |
18/03/2013 | 1.45p | 1.45p | 1.41p | 1.45p | 239905 |
15/03/2013 | 1.45p | 1.53p | 1.40p | 1.45p | 494252 |
14/03/2013 | 1.45p | 1.46p | 1.41p | 1.45p | 513608 |
13/03/2013 | 1.40p | 1.48p | 1.39p | 1.45p | 3988556 |
12/03/2013 | 1.38p | 1.43p | 1.35p | 1.40p | 1343646 |
11/03/2013 | 1.38p | 1.39p | 1.37p | 1.38p | 3704188 |
08/03/2013 | 1.38p | 1.45p | 1.37p | 1.38p | 993131 |
07/03/2013 | 1.30p | 1.47p | 1.30p | 1.38p | 3371252 |
06/03/2013 | 1.33p | 1.37p | 1.30p | 1.30p | 3766433 |
05/03/2013 | 1.33p | 1.39p | 1.29p | 1.33p | 3696168 |
04/03/2013 | 1.35p | 1.40p | 1.31p | 1.33p | 5405165 |
01/03/2013 | 1.35p | 1.39p | 1.30p | 1.35p | 4334798 |
28/02/2013 | 1.35p | 1.40p | 1.27p | 1.35p | 83112768 |
27/02/2013 | 1.40p | 1.44p | 1.37p | 1.40p | 338096 |
26/02/2013 | 1.40p | 1.44p | 1.37p | 1.40p | 355348 |
25/02/2013 | 1.40p | 1.48p | 1.35p | 1.40p | 1604811 |
22/02/2013 | 1.38p | 1.65p | 1.35p | 1.40p | 1363364 |
21/02/2013 | 1.35p | 1.38p | 1.30p | 1.38p | 365889 |
20/02/2013 | 1.38p | 1.40p | 1.30p | 1.35p | 1902281 |
19/02/2013 | 1.35p | 1.40p | 1.31p | 1.38p | 1795812 |
18/02/2013 | 1.40p | 1.70p | 1.28p | 1.35p | 5465158 |
15/02/2013 | 1.35p | 1.45p | 1.30p | 1.35p | 417450 |
14/02/2013 | 1.25p | 1.43p | 1.25p | 1.35p | 968285 |
13/02/2013 | 1.25p | 1.30p | 1.25p | 1.25p | 371468 |
12/02/2013 | 1.25p | 1.30p | 1.25p | 1.25p | 175000 |
11/02/2013 | 1.25p | 1.30p | 1.23p | 1.25p | 548216 |
08/02/2013 | 1.25p | 1.30p | 1.23p | 1.25p | 554938 |
07/02/2013 | 1.25p | 1.28p | 1.22p | 1.25p | 567338 |
06/02/2013 | 1.28p | 1.28p | 1.20p | 1.25p | 1022179 |
05/02/2013 | 1.33p | 1.33p | 1.25p | 1.28p | 505712 |
04/02/2013 | 1.23p | 1.23p | 1.21p | 1.23p | 240835 |
01/02/2013 | 1.28p | 1.28p | 1.20p | 1.23p | 624379 |
31/01/2013 | 1.28p | 1.28p | 1.25p | 1.28p | 357315 |
30/01/2013 | 1.28p | 1.28p | 1.25p | 1.28p | 126334 |
29/01/2013 | 1.35p | 1.35p | 1.25p | 1.28p | 240454 |
28/01/2013 | 1.35p | 1.39p | 1.26p | 1.38p | 287985 |
25/01/2013 | 1.30p | 1.34p | 1.23p | 1.30p | 252213 |
24/01/2013 | 1.28p | 1.35p | 1.25p | 1.30p | 552766 |
23/01/2013 | 1.30p | 1.39p | 1.23p | 1.28p | 533057 |
22/01/2013 | 1.30p | 1.39p | 1.21p | 1.30p | 749954 |
21/01/2013 | 1.30p | 1.30p | 1.20p | 1.30p | 137680 |
18/01/2013 | 1.30p | 1.35p | 1.21p | 1.30p | 273061 |
17/01/2013 | 1.35p | 1.35p | 1.10p | 1.30p | 579809 |
16/01/2013 | 1.38p | 1.38p | 1.22p | 1.35p | 790132 |
15/01/2013 | 1.38p | 1.38p | 1.30p | 1.38p | 353879 |
14/01/2013 | 1.28p | 1.42p | 1.28p | 1.38p | 2065396 |
11/01/2013 | 1.38p | 1.38p | 1.25p | 1.28p | 1284521 |
10/01/2013 | 1.40p | 1.40p | 1.30p | 1.38p | 353441 |
09/01/2013 | 1.40p | 1.40p | 1.32p | 1.40p | 160700 |
08/01/2013 | 1.40p | 1.40p | 1.35p | 1.40p | 228604 |
07/01/2013 | 1.35p | 1.50p | 1.35p | 1.40p | 2786384 |
04/01/2013 | 1.43p | 1.43p | 1.33p | 1.35p | 1454979 |
03/01/2013 | 1.25p | 1.48p | 1.15p | 1.43p | 25918938 |
02/01/2013 | 1.18p | 1.33p | 1.10p | 1.25p | 52008180 |
31/12/2012 | 1.18p | 1.19p | 1.18p | 1.18p | 325079 |
28/12/2012 | 1.20p | 1.20p | 1.15p | 1.18p | 483263 |
27/12/2012 | 1.20p | 1.25p | 1.10p | 1.20p | 615269 |
24/12/2012 | 1.18p | 1.20p | 1.18p | 1.20p | 160093 |
21/12/2012 | 1.18p | 1.25p | 1.15p | 1.18p | 486127 |
20/12/2012 | 1.20p | 1.20p | 1.10p | 1.20p | 173514 |
19/12/2012 | 1.20p | 1.20p | 1.18p | 1.20p | 102052 |
18/12/2012 | 1.23p | 1.23p | 1.19p | 1.20p | 240164 |
17/12/2012 | 1.30p | 1.30p | 1.15p | 1.23p | 257201 |
14/12/2012 | 1.30p | 1.30p | 1.21p | 1.30p | 131067 |
13/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 94727 |
12/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 142780 |
11/12/2012 | 1.30p | 1.30p | 1.20p | 1.30p | 285574 |
10/12/2012 | 1.30p | 1.30p | 1.22p | 1.30p | 69842 |
07/12/2012 | 1.30p | 1.30p | 1.22p | 1.30p | 380426 |
06/12/2012 | 1.30p | 1.30p | 1.23p | 1.30p | 434757 |
05/12/2012 | 1.30p | 1.30p | 1.23p | 1.30p | 295245 |
04/12/2012 | 1.20p | 1.30p | 1.20p | 1.30p | 1086057 |
03/12/2012 | 1.20p | 1.23p | 1.18p | 1.20p | 673103 |
30/11/2012 | 1.20p | 1.22p | 1.18p | 1.20p | 376762 |
29/11/2012 | 1.28p | 1.28p | 1.18p | 1.20p | 2849930 |
28/11/2012 | 1.28p | 1.28p | 1.23p | 1.28p | 716583 |
27/11/2012 | 1.25p | 1.28p | 1.22p | 1.28p | 1045630 |
26/11/2012 | 1.23p | 1.27p | 1.21p | 1.25p | 82031 |
23/11/2012 | 1.30p | 1.30p | 1.22p | 1.23p | 670697 |
22/11/2012 | 1.33p | 1.35p | 1.25p | 1.30p | 1426630 |
21/11/2012 | 1.23p | 1.34p | 1.21p | 1.33p | 2022112 |
20/11/2012 | 1.40p | 1.40p | 1.21p | 1.23p | 1971493 |
19/11/2012 | 1.40p | 1.41p | 1.35p | 1.40p | 831226 |
16/11/2012 | 1.43p | 1.43p | 1.40p | 1.40p | 517453 |
15/11/2012 | 1.38p | 1.43p | 1.36p | 1.43p | 882183 |
14/11/2012 | 1.43p | 1.43p | 1.33p | 1.38p | 2871044 |
13/11/2012 | 1.55p | 1.55p | 1.35p | 1.43p | 4919669 |
12/11/2012 | 1.55p | 1.55p | 1.50p | 1.55p | 66741 |
09/11/2012 | 1.60p | 1.60p | 1.50p | 1.55p | 258052 |
08/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 359155 |
07/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 328944 |
06/11/2012 | 1.60p | 1.60p | 1.55p | 1.60p | 752578 |
05/11/2012 | 1.68p | 1.68p | 1.54p | 1.60p | 895399 |
02/11/2012 | 1.60p | 1.62p | 1.57p | 1.60p | 2586545 |
01/11/2012 | 1.60p | 1.64p | 1.57p | 1.60p | 2139163 |
31/10/2012 | 1.60p | 1.64p | 1.55p | 1.60p | 1450103 |
30/10/2012 | 1.60p | 1.65p | 1.56p | 1.60p | 604798 |
29/10/2012 | 1.58p | 1.64p | 1.56p | 1.60p | 3681176 |
26/10/2012 | 1.58p | 1.58p | 1.50p | 1.55p | 508387 |
25/10/2012 | 1.58p | 1.58p | 1.55p | 1.58p | 454854 |
24/10/2012 | 1.60p | 1.60p | 1.56p | 1.60p | 172702 |
23/10/2012 | 1.63p | 1.63p | 1.55p | 1.60p | 1120841 |
22/10/2012 | 1.63p | 1.63p | 1.56p | 1.63p | 252607 |
19/10/2012 | 1.63p | 1.63p | 1.56p | 1.63p | 1021600 |
18/10/2012 | 1.65p | 1.65p | 1.55p | 1.63p | 398165 |
17/10/2012 | 1.65p | 1.65p | 1.60p | 1.65p | 825307 |
16/10/2012 | 1.65p | 1.65p | 1.58p | 1.65p | 1571126 |
15/10/2012 | 1.68p | 1.70p | 1.55p | 1.65p | 5866887 |
12/10/2012 | 1.63p | 1.70p | 1.62p | 1.68p | 1637985 |
11/10/2012 | 1.80p | 1.80p | 1.59p | 1.65p | 1112268 |
10/10/2012 | 1.78p | 1.87p | 1.65p | 1.80p | 2438213 |
09/10/2012 | 1.80p | 1.84p | 1.73p | 1.78p | 477222 |
08/10/2012 | 1.78p | 1.98p | 1.74p | 1.80p | 2102212 |
05/10/2012 | 1.73p | 1.86p | 1.66p | 1.78p | 1809717 |
04/10/2012 | 1.68p | 1.85p | 1.67p | 1.73p | 1889522 |
03/10/2012 | 1.68p | 1.73p | 1.66p | 1.68p | 716604 |
02/10/2012 | 1.70p | 1.85p | 1.60p | 1.68p | 2271142 |
01/10/2012 | 1.58p | 1.60p | 1.56p | 1.58p | 190631 |
28/09/2012 | 1.58p | 1.59p | 1.55p | 1.58p | 1241217 |
27/09/2012 | 1.58p | 1.59p | 1.57p | 1.58p | 456783 |
26/09/2012 | 1.60p | 1.64p | 1.57p | 1.58p | 606462 |
25/09/2012 | 1.48p | 1.68p | 1.48p | 1.58p | 3003428 |
24/09/2012 | 1.48p | 1.50p | 1.47p | 1.48p | 66848 |
21/09/2012 | 1.48p | 1.50p | 1.46p | 1.48p | 622394 |
20/09/2012 | 1.48p | 1.50p | 1.46p | 1.48p | 185585 |
19/09/2012 | 1.48p | 1.50p | 1.48p | 1.48p | 48000 |
18/09/2012 | 1.48p | 1.50p | 1.45p | 1.48p | 761217 |
17/09/2012 | 1.55p | 1.55p | 1.41p | 1.48p | 2623835 |
14/09/2012 | 1.49p | 1.57p | 1.47p | 1.55p | 1751151 |
13/09/2012 | 1.49p | 1.49p | 1.47p | 1.49p | 348980 |
12/09/2012 | 1.49p | 1.49p | 1.47p | 1.49p | 102130 |
11/09/2012 | 1.49p | 1.50p | 1.48p | 1.49p | 868891 |
10/09/2012 | 1.48p | 1.57p | 1.45p | 1.49p | 4597074 |
07/09/2012 | 1.48p | 1.50p | 1.45p | 1.48p | 574022 |
06/09/2012 | 1.48p | 1.49p | 1.48p | 1.48p | 213580 |
05/09/2012 | 1.48p | 1.48p | 1.46p | 1.48p | 450000 |
04/09/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 381397 |
03/09/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 1334392 |
31/08/2012 | 1.48p | 1.48p | 1.45p | 1.48p | 300292 |
30/08/2012 | 1.48p | 1.48p | 1.36p | 1.48p | 650333 |
29/08/2012 | 1.53p | 1.53p | 1.30p | 1.48p | 861636 |
28/08/2012 | 1.53p | 1.53p | 1.50p | 1.53p | 859641 |
24/08/2012 | 1.53p | 1.53p | 1.40p | 1.53p | 314208 |
23/08/2012 | 1.55p | 1.60p | 1.50p | 1.53p | 10602363 |
22/08/2012 | 1.70p | 1.70p | 1.51p | 1.55p | 206728 |
21/08/2012 | 1.70p | 1.70p | 1.55p | 1.70p | 480428 |
20/08/2012 | 1.70p | 1.70p | 1.55p | 1.70p | 156822 |
17/08/2012 | 1.48p | 1.90p | 1.46p | 1.70p | 2000709 |
16/08/2012 | 1.55p | 1.55p | 1.48p | 1.48p | 421340 |
15/08/2012 | 1.55p | 1.55p | 1.49p | 1.55p | 1818435 |
14/08/2012 | 1.55p | 1.56p | 1.50p | 1.55p | 1823784 |
13/08/2012 | 1.63p | 1.63p | 1.48p | 1.55p | 1276405 |
10/08/2012 | 1.53p | 1.63p | 1.45p | 1.63p | 1347697 |
09/08/2012 | 1.58p | 1.74p | 1.45p | 1.53p | 703078 |
08/08/2012 | 1.63p | 1.74p | 1.38p | 1.58p | 3180911 |
07/08/2012 | 1.63p | 1.74p | 1.50p | 1.63p | 1200478 |
06/08/2012 | 1.63p | 1.74p | 1.50p | 1.63p | 439652 |
03/08/2012 | 1.63p | 1.74p | 1.51p | 1.63p | 848810 |
02/08/2012 | 1.65p | 1.74p | 1.55p | 1.63p | 691132 |
*Close Price adjusted for both dividends and splits