Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2010 | 3.50p | 3.72p | 3.38p | 3.50p | 230172 |
04/03/2010 | 3.75p | 3.75p | 3.35p | 3.50p | 315699 |
03/03/2010 | 4.00p | 4.20p | 3.37p | 3.75p | 1316469 |
02/03/2010 | 3.62p | 3.62p | 3.00p | 3.62p | 450336 |
01/03/2010 | 3.50p | 3.90p | 3.50p | 3.62p | 600948 |
26/02/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
25/02/2010 | 3.50p | 3.50p | 3.30p | 3.50p | 45034 |
24/02/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
23/02/2010 | 3.50p | 3.55p | 3.50p | 3.50p | 40044 |
22/02/2010 | 3.50p | 3.55p | 3.30p | 3.50p | 136611 |
19/02/2010 | 3.50p | 3.51p | 3.37p | 3.50p | 184137 |
18/02/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
17/02/2010 | 3.50p | 3.53p | 3.50p | 3.50p | 38028 |
16/02/2010 | 3.50p | 3.62p | 3.30p | 3.50p | 157017 |
15/02/2010 | 3.50p | 3.75p | 3.25p | 3.50p | 423102 |
12/02/2010 | 3.00p | 3.10p | 3.00p | 3.00p | 2001 |
11/02/2010 | 3.12p | 3.12p | 2.87p | 2.87p | 100075 |
10/02/2010 | 3.37p | 3.39p | 3.12p | 3.12p | 31587 |
09/02/2010 | 3.37p | 3.37p | 3.37p | 3.37p | 0 |
08/02/2010 | 3.37p | 3.37p | 3.25p | 3.37p | 5004 |
05/02/2010 | 3.37p | 3.37p | 3.25p | 3.37p | 75529 |
04/02/2010 | 3.37p | 3.50p | 3.37p | 3.37p | 0 |
03/02/2010 | 3.37p | 3.37p | 3.25p | 3.37p | 100075 |
02/02/2010 | 3.37p | 3.37p | 3.37p | 3.37p | 0 |
01/02/2010 | 3.50p | 3.50p | 3.37p | 3.37p | 5485 |
29/01/2010 | 3.62p | 3.62p | 3.25p | 3.50p | 150451 |
28/01/2010 | 3.62p | 3.62p | 3.50p | 3.62p | 70052 |
27/01/2010 | 3.62p | 3.67p | 3.50p | 3.62p | 60045 |
26/01/2010 | 3.62p | 3.62p | 3.62p | 3.62p | 0 |
25/01/2010 | 3.75p | 3.75p | 3.62p | 3.62p | 11008 |
22/01/2010 | 3.75p | 3.75p | 3.55p | 3.75p | 50037 |
21/01/2010 | 3.75p | 3.85p | 3.55p | 3.75p | 79706 |
20/01/2010 | 3.75p | 3.75p | 3.37p | 3.75p | 390490 |
19/01/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
18/01/2010 | 3.75p | 3.90p | 3.60p | 3.75p | 83062 |
15/01/2010 | 3.75p | 3.90p | 3.50p | 3.75p | 72418 |
14/01/2010 | 3.75p | 3.90p | 3.50p | 3.75p | 370366 |
13/01/2010 | 3.62p | 3.95p | 3.25p | 3.75p | 346522 |
12/01/2010 | 3.62p | 3.65p | 3.62p | 3.62p | 9195 |
11/01/2010 | 3.87p | 3.87p | 3.55p | 3.62p | 305560 |
08/01/2010 | 3.75p | 4.12p | 3.60p | 3.87p | 675023 |
07/01/2010 | 3.62p | 3.75p | 3.50p | 3.75p | 22127 |
06/01/2010 | 3.62p | 3.62p | 3.50p | 3.62p | 63652 |
05/01/2010 | 3.62p | 3.62p | 3.56p | 3.62p | 447576 |
04/01/2010 | 3.50p | 3.63p | 3.30p | 3.62p | 300635 |
31/12/2009 | 3.62p | 3.62p | 3.50p | 3.50p | 15011 |
30/12/2009 | 3.62p | 3.62p | 3.52p | 3.62p | 10007 |
29/12/2009 | 3.62p | 3.62p | 3.62p | 3.62p | 0 |
24/12/2009 | 3.62p | 3.62p | 3.52p | 3.62p | 801 |
23/12/2009 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
22/12/2009 | 3.50p | 3.50p | 3.30p | 3.50p | 1559 |
21/12/2009 | 3.62p | 3.62p | 3.00p | 3.50p | 502177 |
18/12/2009 | 3.62p | 3.62p | 3.50p | 3.62p | 84139 |
17/12/2009 | 3.62p | 3.62p | 3.37p | 3.62p | 223050 |
16/12/2009 | 3.62p | 3.62p | 3.37p | 3.62p | 420313 |
15/12/2009 | 3.75p | 3.75p | 3.50p | 3.62p | 350261 |
14/12/2009 | 3.75p | 3.75p | 3.50p | 3.75p | 100075 |
11/12/2009 | 3.87p | 3.87p | 3.60p | 3.75p | 85063 |
10/12/2009 | 4.00p | 4.00p | 3.75p | 3.87p | 75056 |
09/12/2009 | 4.00p | 4.00p | 3.50p | 4.00p | 120089 |
08/12/2009 | 4.00p | 4.00p | 3.50p | 4.00p | 150112 |
07/12/2009 | 4.00p | 4.00p | 3.80p | 4.00p | 50037 |
04/12/2009 | 4.12p | 4.12p | 3.80p | 4.00p | 75056 |
03/12/2009 | 4.12p | 4.12p | 4.00p | 4.12p | 375280 |
02/12/2009 | 4.25p | 4.25p | 4.00p | 4.12p | 430321 |
01/12/2009 | 4.25p | 4.39p | 4.00p | 4.25p | 750453 |
30/11/2009 | 4.12p | 4.40p | 4.00p | 4.37p | 856719 |
27/11/2009 | 4.12p | 4.15p | 4.00p | 4.12p | 147229 |
26/11/2009 | 4.25p | 4.40p | 4.00p | 4.12p | 196647 |
25/11/2009 | 4.62p | 4.70p | 4.00p | 4.25p | 2173434 |
24/11/2009 | 4.12p | 4.65p | 3.75p | 4.00p | 1832928 |
23/11/2009 | 3.50p | 4.17p | 3.50p | 4.12p | 1811264 |
20/11/2009 | 3.50p | 3.50p | 3.25p | 3.50p | 143067 |
19/11/2009 | 3.25p | 3.70p | 3.25p | 3.50p | 932718 |
18/11/2009 | 3.12p | 3.12p | 3.12p | 3.12p | 15520 |
17/11/2009 | 3.12p | 3.12p | 3.12p | 3.12p | 0 |
16/11/2009 | 3.12p | 3.12p | 3.12p | 3.12p | 0 |
13/11/2009 | 3.12p | 3.12p | 3.00p | 3.12p | 345462 |
12/11/2009 | 3.25p | 3.50p | 3.06p | 3.12p | 454115 |
11/11/2009 | 3.00p | 3.12p | 3.00p | 3.12p | 0 |
10/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
09/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
06/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
05/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
04/11/2009 | 3.00p | 3.00p | 2.77p | 3.00p | 155116 |
03/11/2009 | 3.00p | 3.00p | 2.77p | 3.00p | 100075 |
02/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
30/10/2009 | 3.00p | 3.00p | 2.80p | 3.00p | 10007 |
29/10/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 50037 |
28/10/2009 | 3.00p | 3.00p | 2.75p | 3.00p | 75056 |
27/10/2009 | 3.12p | 3.10p | 3.00p | 3.00p | 41031 |
26/10/2009 | 3.12p | 3.12p | 3.00p | 3.12p | 75056 |
23/10/2009 | 3.12p | 3.12p | 3.12p | 3.12p | 250186 |
22/10/2009 | 3.12p | 3.12p | 3.12p | 3.12p | 271 |
21/10/2009 | 3.12p | 3.12p | 2.75p | 3.12p | 220766 |
20/10/2009 | 3.12p | 3.12p | 3.05p | 3.12p | 22016 |
19/10/2009 | 3.12p | 3.12p | 3.12p | 3.12p | 0 |
16/10/2009 | 3.00p | 3.12p | 3.00p | 3.12p | 70052 |
15/10/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
14/10/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
13/10/2009 | 3.00p | 3.00p | 2.75p | 3.00p | 25019 |
12/10/2009 | 3.00p | 3.10p | 2.90p | 3.00p | 80060 |
09/10/2009 | 2.87p | 3.00p | 2.87p | 3.00p | 0 |
08/10/2009 | 2.87p | 2.87p | 2.78p | 2.87p | 150112 |
07/10/2009 | 2.87p | 2.87p | 2.78p | 2.87p | 75056 |
06/10/2009 | 2.87p | 2.87p | 2.87p | 2.87p | 0 |
05/10/2009 | 2.87p | 2.87p | 2.77p | 2.87p | 50037 |
02/10/2009 | 3.00p | 2.87p | 2.75p | 2.87p | 175130 |
01/10/2009 | 3.12p | 3.00p | 3.00p | 3.00p | 366359 |
30/09/2009 | 3.37p | 3.37p | 3.12p | 3.12p | 1289878 |
29/09/2009 | 3.12p | 3.95p | 3.25p | 3.37p | 1745374 |
28/09/2009 | 3.12p | 3.15p | 3.12p | 3.12p | 30022 |
25/09/2009 | 3.12p | 3.25p | 3.12p | 3.12p | 25019 |
24/09/2009 | 3.12p | 3.25p | 3.12p | 3.12p | 21938 |
23/09/2009 | 3.12p | 3.20p | 3.12p | 3.12p | 247208 |
22/09/2009 | 3.12p | 3.20p | 3.02p | 3.12p | 120258 |
21/09/2009 | 3.12p | 3.25p | 3.00p | 3.12p | 216404 |
*Close Price adjusted for both dividends and splits