Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/10/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
17/10/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
14/10/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
13/10/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
12/10/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
11/10/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 44058 |
10/10/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 4000 |
07/10/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 50000 |
06/10/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
05/10/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
04/10/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
03/10/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
30/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 12185 |
29/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
28/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
27/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 12185 |
26/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
23/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
22/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
21/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 0 |
20/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 12185 |
19/09/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
16/09/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
15/09/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 30000 |
14/09/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 26004 |
13/09/2011 | 0.73p | 0.74p | 0.73p | 0.73p | 26666 |
12/09/2011 | 0.73p | 0.74p | 0.73p | 0.73p | 26666 |
09/09/2011 | 0.73p | 0.75p | 0.72p | 0.73p | 0 |
08/09/2011 | 0.73p | 0.75p | 0.72p | 0.73p | 0 |
07/09/2011 | 0.73p | 0.75p | 0.72p | 0.73p | 0 |
06/09/2011 | 0.75p | 0.75p | 0.72p | 0.73p | 200000 |
05/09/2011 | 0.75p | 0.75p | 0.74p | 0.75p | 0 |
02/09/2011 | 0.75p | 0.75p | 0.74p | 0.75p | 37000 |
01/09/2011 | 0.75p | 0.83p | 0.75p | 0.75p | 0 |
31/08/2011 | 0.75p | 0.83p | 0.75p | 0.75p | 10000 |
30/08/2011 | 0.83p | 0.88p | 0.82p | 0.83p | 0 |
26/08/2011 | 0.85p | 0.88p | 0.82p | 0.83p | 0 |
25/08/2011 | 0.85p | 0.88p | 0.82p | 0.85p | 0 |
24/08/2011 | 0.85p | 0.88p | 0.82p | 0.85p | 0 |
23/08/2011 | 0.85p | 0.88p | 0.82p | 0.85p | 0 |
22/08/2011 | 0.85p | 0.88p | 0.82p | 0.85p | 0 |
19/08/2011 | 0.88p | 0.88p | 0.82p | 0.85p | 0 |
18/08/2011 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
17/08/2011 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
16/08/2011 | 0.88p | 0.88p | 0.82p | 0.88p | 5686 |
15/08/2011 | 0.88p | 0.88p | 0.82p | 0.88p | 0 |
12/08/2011 | 0.88p | 0.88p | 0.82p | 0.88p | 500 |
11/08/2011 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
10/08/2011 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
09/08/2011 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
08/08/2011 | 0.88p | 0.90p | 0.85p | 0.88p | 0 |
05/08/2011 | 0.88p | 0.90p | 0.85p | 0.90p | 20000 |
04/08/2011 | 0.93p | 0.93p | 0.90p | 0.93p | 0 |
03/08/2011 | 0.93p | 0.93p | 0.90p | 0.93p | 30000 |
02/08/2011 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
01/08/2011 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
29/07/2011 | 0.95p | 1.00p | 0.88p | 0.93p | 0 |
28/07/2011 | 0.95p | 1.00p | 0.88p | 0.95p | 0 |
27/07/2011 | 0.98p | 1.00p | 0.88p | 0.98p | 0 |
26/07/2011 | 0.98p | 1.00p | 0.88p | 0.98p | 0 |
25/07/2011 | 0.98p | 1.00p | 0.88p | 0.98p | 0 |
22/07/2011 | 1.00p | 1.00p | 0.88p | 0.98p | 178741 |
21/07/2011 | 1.00p | 1.00p | 0.95p | 1.00p | 9440 |
20/07/2011 | 1.05p | 1.05p | 0.85p | 1.00p | 513924 |
19/07/2011 | 1.03p | 1.05p | 1.00p | 1.05p | 0 |
18/07/2011 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
15/07/2011 | 1.05p | 1.05p | 1.00p | 1.05p | 4000 |
14/07/2011 | 1.05p | 1.05p | 1.00p | 1.05p | 4000 |
13/07/2011 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
12/07/2011 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
11/07/2011 | 1.05p | 1.05p | 1.00p | 1.05p | 0 |
08/07/2011 | 1.05p | 1.05p | 1.00p | 1.05p | 206101 |
07/07/2011 | 1.05p | 1.08p | 1.05p | 1.05p | 0 |
06/07/2011 | 1.08p | 1.08p | 1.05p | 1.05p | 0 |
05/07/2011 | 1.08p | 1.08p | 1.05p | 1.08p | 0 |
04/07/2011 | 1.08p | 1.08p | 1.05p | 1.08p | 9245 |
01/07/2011 | 1.08p | 1.08p | 1.06p | 1.08p | 6101 |
30/06/2011 | 1.08p | 1.08p | 1.06p | 1.08p | 0 |
29/06/2011 | 1.08p | 1.08p | 1.06p | 1.08p | 0 |
28/06/2011 | 1.08p | 1.08p | 1.06p | 1.08p | 45000 |
27/06/2011 | 1.08p | 1.08p | 1.06p | 1.08p | 10592 |
24/06/2011 | 1.08p | 1.10p | 1.08p | 1.08p | 0 |
23/06/2011 | 1.10p | 1.10p | 1.08p | 1.08p | 0 |
22/06/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
21/06/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
20/06/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
17/06/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
16/06/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
15/06/2011 | 1.10p | 1.10p | 1.09p | 1.10p | 0 |
14/06/2011 | 1.10p | 1.10p | 1.09p | 1.10p | 20000 |
13/06/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
10/06/2011 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
09/06/2011 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
08/06/2011 | 1.10p | 1.10p | 1.05p | 1.10p | 88054 |
07/06/2011 | 1.10p | 1.10p | 1.05p | 1.10p | 20000 |
06/06/2011 | 1.10p | 1.10p | 1.01p | 1.10p | 150000 |
03/06/2011 | 1.10p | 1.10p | 1.05p | 1.10p | 0 |
02/06/2011 | 1.10p | 1.10p | 1.05p | 1.10p | 24476 |
01/06/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
31/05/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
27/05/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
26/05/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
25/05/2011 | 1.10p | 1.10p | 1.10p | 1.10p | 50000 |
24/05/2011 | 1.28p | 1.28p | 0.89p | 1.10p | 1228412 |
23/05/2011 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
20/05/2011 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
19/05/2011 | 1.28p | 1.28p | 1.20p | 1.28p | 0 |
18/05/2011 | 1.28p | 1.28p | 1.20p | 1.28p | 0 |
17/05/2011 | 1.28p | 1.28p | 1.20p | 1.28p | 0 |
16/05/2011 | 1.28p | 1.28p | 1.20p | 1.28p | 0 |
13/05/2011 | 1.28p | 1.28p | 1.20p | 1.28p | 0 |
12/05/2011 | 1.28p | 1.28p | 1.20p | 1.28p | 20016 |
11/05/2011 | 1.28p | 1.29p | 1.20p | 1.28p | 0 |
10/05/2011 | 1.28p | 1.29p | 1.20p | 1.28p | 137503 |
09/05/2011 | 1.28p | 1.30p | 1.28p | 1.28p | 12640 |
06/05/2011 | 1.30p | 1.43p | 1.28p | 1.28p | 30000 |
05/05/2011 | 1.48p | 1.50p | 1.41p | 1.43p | 57448 |
04/05/2011 | 1.53p | 1.53p | 1.45p | 1.48p | 89912 |
03/05/2011 | 1.54p | 1.54p | 1.50p | 1.53p | 99866 |
28/04/2011 | 1.56p | 1.56p | 1.52p | 1.54p | 47000 |
27/04/2011 | 1.55p | 1.56p | 1.53p | 1.56p | 0 |
26/04/2011 | 1.56p | 1.56p | 1.53p | 1.56p | 0 |
21/04/2011 | 1.56p | 1.56p | 1.53p | 1.56p | 0 |
20/04/2011 | 1.56p | 1.56p | 1.53p | 1.56p | 0 |
19/04/2011 | 1.56p | 1.56p | 1.53p | 1.56p | 40000 |
18/04/2011 | 1.55p | 1.58p | 1.51p | 1.56p | 77449 |
15/04/2011 | 1.55p | 1.55p | 1.51p | 1.55p | 11783 |
14/04/2011 | 1.55p | 1.55p | 1.51p | 1.55p | 20000 |
13/04/2011 | 1.55p | 1.57p | 1.52p | 1.55p | 80000 |
12/04/2011 | 1.55p | 1.59p | 1.52p | 1.55p | 0 |
11/04/2011 | 1.55p | 1.59p | 1.52p | 1.55p | 7423 |
08/04/2011 | 1.55p | 1.58p | 1.55p | 1.55p | 50000 |
07/04/2011 | 1.55p | 1.55p | 1.50p | 1.55p | 159461 |
06/04/2011 | 1.55p | 1.58p | 1.55p | 1.55p | 1137 |
05/04/2011 | 1.55p | 1.56p | 1.52p | 1.55p | 160197 |
04/04/2011 | 1.55p | 1.56p | 1.55p | 1.55p | 2422 |
01/04/2011 | 1.55p | 1.59p | 1.55p | 1.55p | 500 |
31/03/2011 | 1.55p | 1.60p | 1.51p | 1.55p | 0 |
30/03/2011 | 1.55p | 1.60p | 1.51p | 1.55p | 457810 |
29/03/2011 | 1.55p | 1.55p | 1.52p | 1.55p | 24579 |
28/03/2011 | 1.55p | 1.58p | 1.53p | 1.55p | 0 |
25/03/2011 | 1.53p | 1.58p | 1.53p | 1.55p | 213495 |
24/03/2011 | 1.53p | 1.60p | 1.53p | 1.53p | 40000 |
23/03/2011 | 1.53p | 1.53p | 1.47p | 1.53p | 22553 |
22/03/2011 | 1.53p | 1.56p | 1.47p | 1.53p | 0 |
21/03/2011 | 1.50p | 1.56p | 1.47p | 1.53p | 120340 |
18/03/2011 | 1.50p | 1.52p | 1.50p | 1.50p | 50340 |
17/03/2011 | 1.50p | 1.50p | 1.42p | 1.50p | 40000 |
16/03/2011 | 1.50p | 1.50p | 1.40p | 1.50p | 5496 |
15/03/2011 | 1.50p | 1.54p | 1.40p | 1.50p | 0 |
14/03/2011 | 1.50p | 1.54p | 1.40p | 1.50p | 0 |
11/03/2011 | 1.53p | 1.54p | 1.40p | 1.50p | 150000 |
10/03/2011 | 1.53p | 1.55p | 1.50p | 1.53p | 0 |
09/03/2011 | 1.60p | 1.55p | 1.50p | 1.55p | 100000 |
08/03/2011 | 1.60p | 1.60p | 1.50p | 1.60p | 54217 |
07/03/2011 | 1.60p | 1.67p | 1.50p | 1.60p | 176865 |
04/03/2011 | 1.63p | 1.71p | 1.60p | 1.60p | 10947 |
03/03/2011 | 1.63p | 1.63p | 1.55p | 1.63p | 653608 |
02/03/2011 | 1.68p | 1.63p | 1.55p | 1.63p | 50000 |
01/03/2011 | 1.68p | 1.68p | 1.62p | 1.68p | 12652 |
28/02/2011 | 1.73p | 1.68p | 1.62p | 1.68p | 470000 |
25/02/2011 | 1.68p | 1.75p | 1.60p | 1.68p | 400000 |
24/02/2011 | 1.78p | 1.73p | 1.65p | 1.73p | 31055 |
23/02/2011 | 1.83p | 1.78p | 1.65p | 1.78p | 155307 |
22/02/2011 | 1.83p | 1.83p | 1.75p | 1.83p | 121966 |
21/02/2011 | 1.83p | 1.86p | 1.77p | 1.83p | 102395 |
18/02/2011 | 1.88p | 1.83p | 1.78p | 1.83p | 315046 |
17/02/2011 | 1.88p | 1.90p | 1.85p | 1.88p | 178086 |
16/02/2011 | 1.93p | 1.88p | 1.85p | 1.88p | 80000 |
15/02/2011 | 1.93p | 1.93p | 1.85p | 1.93p | 185542 |
14/02/2011 | 1.93p | 1.97p | 1.86p | 1.93p | 105241 |
11/02/2011 | 1.93p | 1.97p | 1.87p | 1.93p | 0 |
10/02/2011 | 1.87p | 1.97p | 1.87p | 1.93p | 146562 |
09/02/2011 | 1.88p | 1.93p | 1.86p | 1.93p | 152368 |
08/02/2011 | 1.87p | 1.98p | 1.75p | 1.93p | 2248608 |
07/02/2011 | 1.90p | 1.97p | 1.87p | 1.93p | 126061 |
04/02/2011 | 1.99p | 1.99p | 1.98p | 1.98p | 74354 |
03/02/2011 | 2.02p | 2.02p | 1.91p | 1.98p | 283133 |
02/02/2011 | 1.90p | 2.00p | 1.80p | 2.00p | 1111843 |
01/02/2011 | 1.93p | 2.05p | 1.90p | 2.00p | 180703 |
31/01/2011 | 1.93p | 1.99p | 1.81p | 1.93p | 114973 |
28/01/2011 | 1.93p | 2.00p | 1.83p | 1.93p | 800000 |
27/01/2011 | 1.78p | 2.00p | 1.78p | 1.93p | 721754 |
26/01/2011 | 1.68p | 1.84p | 1.65p | 1.78p | 942844 |
25/01/2011 | 1.68p | 1.68p | 1.60p | 1.68p | 569586 |
24/01/2011 | 1.73p | 1.85p | 1.60p | 1.68p | 375851 |
21/01/2011 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
20/01/2011 | 1.70p | 1.78p | 1.60p | 1.73p | 314544 |
19/01/2011 | 1.70p | 1.78p | 1.62p | 1.70p | 247526 |
18/01/2011 | 1.88p | 1.88p | 1.63p | 1.70p | 169061 |
17/01/2011 | 2.03p | 2.03p | 1.75p | 1.88p | 920905 |
14/01/2011 | 1.75p | 2.16p | 1.75p | 2.05p | 1359271 |
13/01/2011 | 1.60p | 1.70p | 1.60p | 1.70p | 219500 |
12/01/2011 | 1.75p | 1.79p | 1.55p | 1.70p | 765076 |
11/01/2011 | 1.80p | 1.93p | 1.80p | 1.88p | 227759 |
10/01/2011 | 2.10p | 2.10p | 1.65p | 1.95p | 952544 |
07/01/2011 | 2.13p | 2.13p | 1.90p | 2.10p | 398185 |
06/01/2011 | 2.08p | 2.18p | 2.00p | 2.13p | 723935 |
05/01/2011 | 2.45p | 2.55p | 1.91p | 2.08p | 2695102 |
04/01/2011 | 2.33p | 2.90p | 2.31p | 2.45p | 9446785 |
*Close Price adjusted for both dividends and splits