Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 4.13p | 4.13p | 4.05p | 4.13p | 6683 |
18/10/2011 | 4.13p | 4.13p | 4.00p | 4.13p | 54934 |
17/10/2011 | 3.63p | 4.13p | 3.53p | 4.13p | 507567 |
14/10/2011 | 3.63p | 3.70p | 3.63p | 3.63p | 13058 |
13/10/2011 | 3.50p | 3.70p | 3.50p | 3.63p | 187428 |
12/10/2011 | 3.63p | 3.64p | 3.50p | 3.50p | 149178 |
11/10/2011 | 3.63p | 3.63p | 3.25p | 3.63p | 110000 |
10/10/2011 | 3.63p | 3.63p | 3.50p | 3.63p | 30795 |
07/10/2011 | 3.63p | 3.63p | 3.59p | 3.63p | 27532 |
06/10/2011 | 3.63p | 3.63p | 3.59p | 3.63p | 517 |
05/10/2011 | 3.63p | 3.63p | 3.59p | 3.63p | 41145 |
04/10/2011 | 3.88p | 3.88p | 3.50p | 3.63p | 4400 |
03/10/2011 | 4.25p | 4.25p | 3.75p | 3.88p | 251001 |
30/09/2011 | 4.25p | 4.29p | 3.75p | 4.25p | 0 |
29/09/2011 | 4.25p | 4.29p | 3.75p | 4.25p | 79000 |
28/09/2011 | 4.13p | 4.26p | 4.10p | 4.25p | 166926 |
27/09/2011 | 3.88p | 4.05p | 3.88p | 4.00p | 181819 |
26/09/2011 | 4.25p | 4.25p | 3.50p | 3.88p | 479043 |
23/09/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 6223 |
22/09/2011 | 4.25p | 4.38p | 4.10p | 4.25p | 0 |
21/09/2011 | 4.38p | 4.38p | 4.10p | 4.25p | 385000 |
20/09/2011 | 4.38p | 4.45p | 4.30p | 4.38p | 191291 |
19/09/2011 | 4.75p | 4.75p | 4.05p | 4.38p | 111883 |
16/09/2011 | 4.63p | 4.75p | 4.50p | 4.75p | 30153 |
15/09/2011 | 4.63p | 4.63p | 4.40p | 4.50p | 100400 |
14/09/2011 | 4.63p | 4.63p | 4.50p | 4.63p | 26742 |
13/09/2011 | 4.75p | 4.75p | 4.50p | 4.63p | 89000 |
12/09/2011 | 4.75p | 4.75p | 4.50p | 4.75p | 89000 |
09/09/2011 | 4.75p | 4.95p | 4.50p | 4.75p | 101000 |
08/09/2011 | 4.63p | 4.63p | 4.60p | 4.63p | 21413 |
07/09/2011 | 4.75p | 4.75p | 4.52p | 4.63p | 28000 |
06/09/2011 | 4.75p | 4.75p | 4.55p | 4.75p | 125000 |
05/09/2011 | 5.00p | 5.00p | 4.25p | 4.75p | 85000 |
02/09/2011 | 5.13p | 5.15p | 5.00p | 5.00p | 50660 |
01/09/2011 | 5.13p | 5.13p | 5.00p | 5.13p | 6978 |
31/08/2011 | 4.88p | 5.15p | 4.75p | 5.13p | 208000 |
30/08/2011 | 4.88p | 4.90p | 4.75p | 4.88p | 115689 |
26/08/2011 | 5.00p | 5.00p | 4.50p | 4.88p | 146632 |
25/08/2011 | 5.00p | 5.05p | 4.75p | 5.00p | 59857 |
24/08/2011 | 5.13p | 5.13p | 4.80p | 5.00p | 125000 |
23/08/2011 | 4.88p | 5.20p | 4.85p | 5.13p | 114642 |
22/08/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
19/08/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 28133 |
18/08/2011 | 5.25p | 5.33p | 4.75p | 4.88p | 161718 |
17/08/2011 | 5.38p | 5.38p | 4.88p | 5.25p | 3145 |
16/08/2011 | 4.75p | 5.14p | 4.71p | 4.88p | 50071 |
15/08/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 20000 |
12/08/2011 | 4.75p | 4.75p | 4.65p | 4.75p | 12875 |
11/08/2011 | 4.50p | 4.95p | 4.50p | 4.75p | 2000 |
10/08/2011 | 4.50p | 4.70p | 4.36p | 4.50p | 87276 |
09/08/2011 | 4.50p | 4.65p | 4.50p | 4.50p | 80000 |
08/08/2011 | 4.63p | 4.63p | 4.25p | 4.50p | 229000 |
05/08/2011 | 4.88p | 4.88p | 4.25p | 4.63p | 111168 |
04/08/2011 | 5.00p | 5.20p | 4.79p | 4.88p | 275481 |
03/08/2011 | 5.00p | 5.24p | 4.88p | 5.00p | 114270 |
02/08/2011 | 5.13p | 5.25p | 4.83p | 5.00p | 164326 |
01/08/2011 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
29/07/2011 | 5.25p | 5.32p | 4.86p | 5.13p | 124099 |
28/07/2011 | 5.25p | 5.25p | 5.06p | 5.25p | 75000 |
27/07/2011 | 5.25p | 5.39p | 5.13p | 5.25p | 223009 |
26/07/2011 | 5.25p | 5.43p | 5.13p | 5.25p | 0 |
25/07/2011 | 5.25p | 5.43p | 5.13p | 5.25p | 72990 |
22/07/2011 | 5.25p | 5.43p | 5.20p | 5.25p | 38433 |
21/07/2011 | 5.25p | 5.25p | 5.20p | 5.25p | 50000 |
20/07/2011 | 5.13p | 5.25p | 5.13p | 5.25p | 10000 |
19/07/2011 | 5.13p | 5.25p | 5.10p | 5.13p | 110845 |
18/07/2011 | 4.88p | 5.25p | 4.75p | 5.13p | 44501 |
15/07/2011 | 4.63p | 5.50p | 4.51p | 4.75p | 756737 |
14/07/2011 | 4.63p | 4.75p | 4.50p | 4.63p | 109997 |
13/07/2011 | 5.13p | 5.13p | 4.50p | 4.63p | 192765 |
12/07/2011 | 4.88p | 4.88p | 4.78p | 4.88p | 48930 |
11/07/2011 | 4.88p | 4.88p | 4.78p | 4.88p | 1713 |
08/07/2011 | 5.25p | 5.25p | 4.75p | 4.88p | 86867 |
07/07/2011 | 4.63p | 5.42p | 4.38p | 5.25p | 553932 |
06/07/2011 | 4.50p | 4.71p | 4.38p | 4.38p | 10577 |
05/07/2011 | 4.25p | 4.45p | 4.19p | 4.38p | 60283 |
04/07/2011 | 4.25p | 4.25p | 4.10p | 4.25p | 50000 |
01/07/2011 | 4.25p | 4.28p | 4.10p | 4.25p | 0 |
30/06/2011 | 4.25p | 4.28p | 4.10p | 4.25p | 65000 |
29/06/2011 | 4.25p | 4.25p | 4.10p | 4.25p | 50000 |
28/06/2011 | 4.25p | 4.30p | 4.00p | 4.25p | 86152 |
27/06/2011 | 4.25p | 4.25p | 4.25p | 4.25p | 23248 |
24/06/2011 | 4.25p | 4.30p | 4.01p | 4.25p | 12549 |
23/06/2011 | 4.25p | 4.25p | 4.00p | 4.13p | 70000 |
22/06/2011 | 4.00p | 4.40p | 3.83p | 4.13p | 109463 |
21/06/2011 | 4.50p | 4.50p | 3.75p | 4.00p | 192118 |
20/06/2011 | 4.50p | 4.59p | 4.00p | 4.50p | 111116 |
17/06/2011 | 4.00p | 4.65p | 3.75p | 4.50p | 465153 |
16/06/2011 | 4.00p | 4.00p | 3.80p | 3.88p | 238582 |
15/06/2011 | 4.25p | 4.25p | 4.00p | 4.00p | 40817 |
14/06/2011 | 4.38p | 4.38p | 4.00p | 4.25p | 255000 |
13/06/2011 | 4.50p | 4.50p | 4.25p | 4.38p | 88247 |
10/06/2011 | 4.63p | 4.75p | 4.25p | 4.50p | 305306 |
09/06/2011 | 4.75p | 4.80p | 4.25p | 4.63p | 143895 |
08/06/2011 | 4.75p | 4.80p | 4.56p | 4.75p | 90220 |
07/06/2011 | 4.75p | 4.82p | 4.75p | 4.75p | 0 |
06/06/2011 | 4.75p | 4.82p | 4.75p | 4.75p | 55000 |
03/06/2011 | 4.75p | 4.84p | 4.60p | 4.75p | 59222 |
02/06/2011 | 4.75p | 4.83p | 4.75p | 4.75p | 55821 |
01/06/2011 | 4.75p | 4.75p | 4.50p | 4.75p | 5500 |
31/05/2011 | 4.75p | 4.88p | 4.50p | 4.75p | 0 |
27/05/2011 | 4.75p | 4.88p | 4.50p | 4.75p | 54112 |
26/05/2011 | 5.13p | 5.13p | 4.57p | 4.75p | 491848 |
25/05/2011 | 5.38p | 5.38p | 4.80p | 5.13p | 218111 |
24/05/2011 | 5.50p | 5.50p | 5.26p | 5.38p | 160000 |
23/05/2011 | 5.63p | 5.63p | 5.35p | 5.50p | 79118 |
20/05/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 208928 |
19/05/2011 | 5.63p | 5.63p | 5.41p | 5.63p | 90727 |
18/05/2011 | 5.88p | 6.00p | 5.63p | 5.63p | 31113 |
17/05/2011 | 6.00p | 6.15p | 5.75p | 6.00p | 413011 |
16/05/2011 | 6.00p | 6.15p | 6.00p | 6.00p | 0 |
13/05/2011 | 6.13p | 6.15p | 6.05p | 6.13p | 60318 |
12/05/2011 | 6.13p | 6.13p | 5.78p | 6.13p | 46208 |
11/05/2011 | 6.13p | 6.13p | 6.05p | 6.13p | 15156 |
10/05/2011 | 6.00p | 6.13p | 6.00p | 6.13p | 29000 |
09/05/2011 | 6.00p | 6.23p | 5.83p | 6.00p | 46154 |
06/05/2011 | 6.13p | 6.13p | 5.50p | 5.88p | 242302 |
05/05/2011 | 6.38p | 6.38p | 6.00p | 6.13p | 84593 |
04/05/2011 | 6.75p | 6.75p | 6.07p | 6.38p | 98785 |
03/05/2011 | 6.75p | 6.75p | 6.38p | 6.75p | 209607 |
28/04/2011 | 6.50p | 6.58p | 6.25p | 6.50p | 113798 |
27/04/2011 | 6.50p | 6.90p | 6.26p | 6.38p | 0 |
26/04/2011 | 6.75p | 6.90p | 6.26p | 6.50p | 285169 |
21/04/2011 | 7.25p | 7.34p | 6.52p | 6.75p | 502739 |
20/04/2011 | 6.13p | 6.80p | 5.88p | 6.63p | 735725 |
19/04/2011 | 6.00p | 6.28p | 5.25p | 5.88p | 1035337 |
18/04/2011 | 5.75p | 5.75p | 5.65p | 5.75p | 75000 |
15/04/2011 | 5.75p | 5.84p | 5.65p | 5.75p | 77373 |
14/04/2011 | 5.75p | 5.88p | 5.63p | 5.75p | 105000 |
13/04/2011 | 5.50p | 6.00p | 5.36p | 5.63p | 323485 |
12/04/2011 | 5.50p | 5.65p | 5.30p | 5.50p | 280000 |
11/04/2011 | 5.63p | 5.63p | 5.00p | 5.50p | 639869 |
08/04/2011 | 5.75p | 5.75p | 5.00p | 5.38p | 442164 |
07/04/2011 | 5.63p | 5.75p | 5.53p | 5.75p | 207148 |
06/04/2011 | 5.75p | 5.75p | 5.50p | 5.63p | 198507 |
05/04/2011 | 5.75p | 5.75p | 4.96p | 5.75p | 0 |
04/04/2011 | 5.75p | 5.75p | 4.96p | 5.75p | 202404 |
01/04/2011 | 5.75p | 5.75p | 5.63p | 5.75p | 50000 |
31/03/2011 | 5.75p | 5.80p | 5.58p | 5.75p | 124763 |
30/03/2011 | 5.75p | 5.83p | 5.58p | 5.75p | 163932 |
29/03/2011 | 5.88p | 6.10p | 5.63p | 5.75p | 146763 |
28/03/2011 | 6.00p | 6.00p | 5.78p | 5.88p | 583054 |
25/03/2011 | 6.00p | 6.00p | 5.98p | 6.00p | 20000 |
24/03/2011 | 6.13p | 6.13p | 5.75p | 6.00p | 116413 |
23/03/2011 | 5.88p | 6.13p | 5.88p | 6.13p | 122430 |
22/03/2011 | 5.75p | 5.90p | 5.65p | 5.88p | 152116 |
21/03/2011 | 6.13p | 6.13p | 5.65p | 5.75p | 46586 |
18/03/2011 | 6.13p | 6.25p | 5.50p | 6.13p | 359008 |
17/03/2011 | 6.50p | 6.60p | 6.00p | 6.13p | 160906 |
16/03/2011 | 6.13p | 6.60p | 6.03p | 6.50p | 980726 |
15/03/2011 | 6.50p | 6.63p | 5.75p | 6.13p | 461882 |
14/03/2011 | 7.00p | 7.00p | 6.50p | 6.63p | 910570 |
11/03/2011 | 7.00p | 7.06p | 6.78p | 7.00p | 457212 |
10/03/2011 | 7.00p | 7.25p | 7.00p | 7.00p | 308285 |
09/03/2011 | 7.00p | 7.25p | 7.05p | 7.13p | 460252 |
08/03/2011 | 6.88p | 7.21p | 6.75p | 7.00p | 630843 |
07/03/2011 | 7.13p | 7.00p | 6.75p | 6.88p | 1186702 |
04/03/2011 | 7.38p | 7.28p | 7.00p | 7.13p | 479495 |
03/03/2011 | 7.00p | 7.50p | 6.90p | 7.38p | 770141 |
02/03/2011 | 6.38p | 7.25p | 6.25p | 7.00p | 967151 |
01/03/2011 | 6.38p | 6.50p | 6.38p | 6.38p | 188576 |
28/02/2011 | 6.38p | 6.50p | 6.13p | 6.38p | 614237 |
25/02/2011 | 5.75p | 6.38p | 6.00p | 6.38p | 276653 |
24/02/2011 | 5.88p | 5.96p | 5.75p | 5.75p | 76609 |
23/02/2011 | 5.50p | 5.90p | 5.40p | 5.75p | 411175 |
22/02/2011 | 5.63p | 5.74p | 5.30p | 5.50p | 175458 |
21/02/2011 | 5.75p | 5.74p | 5.25p | 5.63p | 362044 |
18/02/2011 | 5.88p | 5.85p | 5.57p | 5.75p | 129353 |
17/02/2011 | 6.00p | 6.02p | 5.75p | 5.88p | 223786 |
16/02/2011 | 6.00p | 6.15p | 5.90p | 6.00p | 205942 |
15/02/2011 | 5.50p | 6.25p | 5.38p | 5.75p | 677749 |
14/02/2011 | 5.75p | 5.85p | 5.31p | 5.50p | 352667 |
11/02/2011 | 5.87p | 6.00p | 5.00p | 5.75p | 1172139 |
10/02/2011 | 6.00p | 6.24p | 6.00p | 6.13p | 170175 |
09/02/2011 | 6.48p | 6.48p | 6.36p | 6.38p | 56877 |
08/02/2011 | 6.50p | 6.50p | 6.30p | 6.50p | 161386 |
07/02/2011 | 6.60p | 6.60p | 6.08p | 6.25p | 202560 |
04/02/2011 | 6.38p | 6.85p | 6.36p | 6.63p | 191017 |
03/02/2011 | 6.38p | 6.93p | 6.38p | 6.63p | 40529 |
02/02/2011 | 6.89p | 6.89p | 6.38p | 6.63p | 42209 |
01/02/2011 | 6.63p | 6.93p | 6.36p | 6.63p | 30928 |
31/01/2011 | 6.63p | 7.00p | 6.38p | 6.63p | 214893 |
28/01/2011 | 6.75p | 6.75p | 6.50p | 6.63p | 32131 |
27/01/2011 | 6.88p | 6.89p | 6.42p | 6.75p | 347009 |
26/01/2011 | 6.75p | 7.20p | 6.61p | 6.88p | 191761 |
25/01/2011 | 7.00p | 7.25p | 6.62p | 6.88p | 237440 |
24/01/2011 | 6.88p | 7.00p | 6.50p | 6.75p | 250724 |
21/01/2011 | 6.88p | 6.90p | 6.75p | 6.88p | 272283 |
20/01/2011 | 7.00p | 7.19p | 6.80p | 6.88p | 36165 |
19/01/2011 | 7.13p | 7.13p | 6.80p | 7.00p | 384136 |
18/01/2011 | 7.00p | 7.23p | 6.98p | 7.13p | 260325 |
17/01/2011 | 7.66p | 7.66p | 6.92p | 7.00p | 375104 |
14/01/2011 | 7.18p | 7.75p | 7.18p | 7.50p | 805076 |
13/01/2011 | 6.60p | 7.20p | 6.50p | 7.00p | 434752 |
12/01/2011 | 6.63p | 6.65p | 6.50p | 6.50p | 59848 |
11/01/2011 | 6.25p | 6.75p | 6.25p | 6.63p | 433759 |
10/01/2011 | 6.63p | 6.75p | 6.20p | 6.38p | 560130 |
07/01/2011 | 6.88p | 6.88p | 6.28p | 6.63p | 441079 |
06/01/2011 | 7.13p | 7.13p | 6.50p | 6.88p | 253319 |
05/01/2011 | 7.88p | 7.88p | 7.00p | 7.13p | 625278 |
*Close Price adjusted for both dividends and splits