Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/06/2012 | 2.63p | 2.63p | 2.35p | 2.50p | 18570 |
07/06/2012 | 2.63p | 2.75p | 2.63p | 2.63p | 100000 |
06/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 118000 |
01/06/2012 | 2.75p | 2.75p | 2.60p | 2.63p | 2000 |
31/05/2012 | 2.75p | 2.90p | 2.75p | 2.75p | 250000 |
30/05/2012 | 2.75p | 2.75p | 2.58p | 2.75p | 16148 |
29/05/2012 | 2.88p | 2.88p | 2.50p | 2.75p | 161548 |
28/05/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
25/05/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 25000 |
24/05/2012 | 2.88p | 2.88p | 2.85p | 2.88p | 75998 |
23/05/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 500 |
22/05/2012 | 2.88p | 2.88p | 2.74p | 2.88p | 71272 |
21/05/2012 | 2.88p | 2.88p | 2.74p | 2.88p | 2 |
18/05/2012 | 2.88p | 2.88p | 2.35p | 2.88p | 0 |
17/05/2012 | 2.75p | 2.75p | 2.35p | 2.75p | 478814 |
16/05/2012 | 2.88p | 2.88p | 2.56p | 2.75p | 25000 |
15/05/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 91693 |
14/05/2012 | 2.88p | 2.95p | 2.81p | 2.88p | 36700 |
11/05/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
10/05/2012 | 2.88p | 3.00p | 2.78p | 2.88p | 0 |
09/05/2012 | 3.00p | 3.00p | 2.78p | 2.88p | 219470 |
08/05/2012 | 3.00p | 3.00p | 2.85p | 3.00p | 35000 |
04/05/2012 | 3.13p | 3.13p | 3.00p | 3.00p | 90183 |
03/05/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 31638 |
02/05/2012 | 3.13p | 3.13p | 3.07p | 3.13p | 9000 |
01/05/2012 | 3.13p | 3.17p | 3.13p | 3.13p | 25000 |
30/04/2012 | 3.13p | 3.23p | 3.01p | 3.13p | 813756 |
27/04/2012 | 3.13p | 3.17p | 3.00p | 3.13p | 145786 |
26/04/2012 | 3.13p | 3.13p | 3.05p | 3.13p | 87609 |
25/04/2012 | 3.13p | 3.20p | 3.03p | 3.13p | 337106 |
24/04/2012 | 2.63p | 3.38p | 2.63p | 3.13p | 1615424 |
23/04/2012 | 2.50p | 2.72p | 2.50p | 2.63p | 183200 |
20/04/2012 | 2.50p | 2.65p | 2.50p | 2.50p | 678 |
19/04/2012 | 2.50p | 2.55p | 2.25p | 2.50p | 169193 |
18/04/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 47073 |
17/04/2012 | 2.50p | 2.55p | 2.25p | 2.50p | 132702 |
16/04/2012 | 2.50p | 2.65p | 2.25p | 2.50p | 400105 |
13/04/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 271054 |
12/04/2012 | 2.50p | 2.60p | 2.26p | 2.50p | 96840 |
11/04/2012 | 2.50p | 2.60p | 2.26p | 2.50p | 197285 |
10/04/2012 | 2.50p | 2.63p | 2.31p | 2.50p | 64724 |
05/04/2012 | 2.38p | 3.00p | 2.28p | 2.50p | 2267571 |
04/04/2012 | 2.38p | 2.47p | 2.26p | 2.38p | 2832374 |
03/04/2012 | 2.38p | 2.38p | 2.27p | 2.38p | 1143772 |
02/04/2012 | 2.63p | 2.63p | 2.25p | 2.38p | 807034 |
30/03/2012 | 3.25p | 3.61p | 1.54p | 2.50p | 14617987 |
29/03/2012 | 6.00p | 6.00p | 2.78p | 3.13p | 5259307 |
28/03/2012 | 7.50p | 7.50p | 7.10p | 7.50p | 1225106 |
27/03/2012 | 7.63p | 7.70p | 7.38p | 7.38p | 25000 |
26/03/2012 | 7.75p | 7.75p | 7.63p | 7.75p | 457500 |
23/03/2012 | 7.63p | 7.75p | 7.53p | 7.75p | 272794 |
22/03/2012 | 8.13p | 8.13p | 7.56p | 7.63p | 239562 |
21/03/2012 | 8.50p | 8.50p | 7.85p | 8.13p | 146658 |
20/03/2012 | 8.63p | 8.63p | 8.00p | 8.50p | 110541 |
19/03/2012 | 8.63p | 8.75p | 8.09p | 8.63p | 0 |
16/03/2012 | 8.75p | 8.75p | 8.09p | 8.38p | 1112692 |
15/03/2012 | 8.88p | 9.13p | 8.75p | 8.75p | 0 |
14/03/2012 | 9.13p | 9.13p | 8.88p | 8.88p | 241000 |
13/03/2012 | 9.38p | 9.38p | 8.75p | 9.13p | 161174 |
12/03/2012 | 9.38p | 9.38p | 9.25p | 9.38p | 20000 |
09/03/2012 | 9.38p | 9.38p | 9.25p | 9.38p | 0 |
08/03/2012 | 9.38p | 9.38p | 9.25p | 9.38p | 0 |
07/03/2012 | 9.38p | 9.38p | 9.25p | 9.38p | 11531 |
06/03/2012 | 9.75p | 9.75p | 9.28p | 9.38p | 42115 |
05/03/2012 | 10.25p | 10.25p | 9.58p | 9.75p | 133019 |
02/03/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 55000 |
01/03/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
29/02/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 11461 |
28/02/2012 | 10.25p | 10.32p | 10.00p | 10.25p | 70000 |
27/02/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 84072 |
24/02/2012 | 10.25p | 10.40p | 10.05p | 10.25p | 102131 |
23/02/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 50180 |
22/02/2012 | 10.38p | 10.38p | 10.02p | 10.25p | 155473 |
21/02/2012 | 10.50p | 10.50p | 10.25p | 10.38p | 25000 |
20/02/2012 | 10.75p | 10.75p | 10.50p | 10.50p | 283934 |
17/02/2012 | 11.00p | 11.00p | 10.70p | 10.75p | 50000 |
16/02/2012 | 11.00p | 11.00p | 10.62p | 11.00p | 5040 |
15/02/2012 | 11.00p | 11.00p | 10.62p | 11.00p | 1000 |
14/02/2012 | 11.00p | 11.00p | 10.62p | 11.00p | 5000 |
13/02/2012 | 11.00p | 11.00p | 11.00p | 11.00p | 400000 |
10/02/2012 | 11.00p | 11.00p | 10.62p | 11.00p | 33163 |
09/02/2012 | 11.00p | 11.00p | 10.25p | 11.00p | 0 |
08/02/2012 | 10.38p | 10.75p | 10.25p | 10.75p | 145000 |
07/02/2012 | 10.38p | 10.38p | 10.20p | 10.38p | 50000 |
06/02/2012 | 10.38p | 10.52p | 10.38p | 10.38p | 4674 |
03/02/2012 | 10.38p | 10.38p | 10.15p | 10.38p | 0 |
02/02/2012 | 10.25p | 10.25p | 10.15p | 10.25p | 2053 |
01/02/2012 | 10.38p | 10.38p | 10.25p | 10.25p | 201914 |
31/01/2012 | 10.50p | 10.60p | 10.35p | 10.38p | 21000 |
30/01/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 35500 |
27/01/2012 | 10.50p | 10.75p | 10.38p | 10.50p | 0 |
26/01/2012 | 10.38p | 10.75p | 10.38p | 10.50p | 25000 |
25/01/2012 | 10.75p | 10.75p | 10.00p | 10.38p | 74458 |
24/01/2012 | 10.75p | 10.75p | 10.30p | 10.75p | 0 |
23/01/2012 | 10.63p | 10.75p | 10.30p | 10.75p | 16867 |
20/01/2012 | 10.63p | 10.83p | 10.15p | 10.63p | 0 |
19/01/2012 | 10.63p | 10.83p | 10.15p | 10.63p | 0 |
18/01/2012 | 10.63p | 10.83p | 10.15p | 10.63p | 0 |
17/01/2012 | 10.50p | 10.83p | 10.15p | 10.63p | 38316 |
16/01/2012 | 11.25p | 11.25p | 10.50p | 10.50p | 115000 |
13/01/2012 | 11.25p | 11.25p | 11.16p | 11.25p | 22569 |
12/01/2012 | 11.25p | 11.40p | 11.25p | 11.25p | 2880 |
11/01/2012 | 11.25p | 11.25p | 11.16p | 11.25p | 2165 |
10/01/2012 | 11.25p | 11.38p | 11.25p | 11.25p | 12500 |
09/01/2012 | 11.13p | 11.40p | 10.99p | 11.25p | 0 |
06/01/2012 | 11.13p | 11.40p | 10.99p | 11.13p | 9613 |
05/01/2012 | 11.13p | 11.13p | 10.99p | 11.13p | 296 |
04/01/2012 | 11.13p | 11.38p | 11.13p | 11.13p | 0 |
03/01/2012 | 11.38p | 11.38p | 11.13p | 11.13p | 10000 |
30/12/2011 | 11.13p | 11.40p | 11.13p | 11.13p | 3000 |
29/12/2011 | 11.13p | 11.13p | 10.99p | 11.13p | 5798 |
28/12/2011 | 11.13p | 11.25p | 10.95p | 11.13p | 35000 |
23/12/2011 | 11.13p | 11.25p | 11.00p | 11.13p | 0 |
22/12/2011 | 11.13p | 11.25p | 11.00p | 11.13p | 0 |
21/12/2011 | 11.13p | 11.25p | 11.00p | 11.13p | 0 |
20/12/2011 | 11.25p | 11.25p | 11.00p | 11.13p | 52500 |
19/12/2011 | 11.13p | 11.25p | 11.05p | 11.25p | 15815 |
16/12/2011 | 11.13p | 11.25p | 11.13p | 11.13p | 0 |
15/12/2011 | 11.13p | 11.25p | 11.13p | 11.13p | 50032 |
14/12/2011 | 11.00p | 11.50p | 10.97p | 11.13p | 20722 |
13/12/2011 | 10.50p | 11.00p | 10.15p | 10.75p | 227100 |
12/12/2011 | 11.00p | 11.00p | 10.60p | 11.00p | 25000 |
09/12/2011 | 11.00p | 11.00p | 10.60p | 11.00p | 2000 |
08/12/2011 | 11.50p | 11.50p | 11.00p | 11.00p | 55909 |
07/12/2011 | 11.50p | 12.25p | 11.40p | 11.50p | 0 |
06/12/2011 | 12.25p | 12.25p | 11.40p | 11.50p | 179521 |
05/12/2011 | 12.38p | 14.00p | 12.06p | 12.25p | 685034 |
02/12/2011 | 10.00p | 12.50p | 10.00p | 12.13p | 212295 |
01/12/2011 | 10.00p | 10.20p | 10.00p | 10.00p | 21128 |
30/11/2011 | 9.75p | 10.13p | 9.75p | 9.75p | 0 |
29/11/2011 | 9.75p | 10.13p | 9.75p | 9.75p | 0 |
28/11/2011 | 9.75p | 10.13p | 9.75p | 9.75p | 22200 |
25/11/2011 | 9.75p | 9.85p | 9.75p | 9.75p | 11562 |
24/11/2011 | 9.75p | 9.82p | 9.75p | 9.75p | 20000 |
23/11/2011 | 9.75p | 10.18p | 9.75p | 9.75p | 47679 |
22/11/2011 | 9.75p | 9.80p | 9.75p | 9.75p | 6945 |
21/11/2011 | 9.75p | 10.00p | 9.44p | 9.75p | 0 |
18/11/2011 | 9.63p | 10.00p | 9.44p | 9.75p | 78231 |
17/11/2011 | 9.63p | 9.71p | 9.63p | 9.63p | 0 |
16/11/2011 | 9.63p | 9.71p | 9.63p | 9.63p | 4000 |
15/11/2011 | 9.63p | 10.10p | 9.50p | 9.63p | 44614 |
14/11/2011 | 9.63p | 9.69p | 9.63p | 9.63p | 10240 |
11/11/2011 | 9.63p | 9.69p | 9.63p | 9.63p | 0 |
10/11/2011 | 9.63p | 9.69p | 9.63p | 9.63p | 0 |
09/11/2011 | 9.63p | 9.69p | 9.63p | 9.63p | 0 |
08/11/2011 | 9.63p | 9.69p | 9.63p | 9.63p | 3000 |
07/11/2011 | 9.50p | 9.75p | 9.00p | 9.63p | 0 |
04/11/2011 | 9.00p | 9.75p | 9.00p | 9.50p | 271000 |
03/11/2011 | 8.75p | 9.25p | 8.75p | 9.00p | 31979 |
02/11/2011 | 8.25p | 8.85p | 8.25p | 8.75p | 103462 |
01/11/2011 | 8.50p | 8.50p | 8.25p | 8.25p | 50000 |
31/10/2011 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
28/10/2011 | 8.50p | 8.50p | 8.25p | 8.50p | 8656 |
27/10/2011 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
26/10/2011 | 8.50p | 8.50p | 8.25p | 8.50p | 68682 |
25/10/2011 | 8.50p | 8.50p | 8.30p | 8.50p | 0 |
24/10/2011 | 8.50p | 8.50p | 8.30p | 8.50p | 0 |
21/10/2011 | 8.50p | 8.50p | 8.30p | 8.50p | 120000 |
20/10/2011 | 8.50p | 8.75p | 8.50p | 8.50p | 3110 |
19/10/2011 | 8.38p | 8.50p | 8.25p | 8.50p | 74695 |
18/10/2011 | 8.38p | 8.38p | 8.37p | 8.38p | 26000 |
17/10/2011 | 8.38p | 8.50p | 8.38p | 8.38p | 0 |
14/10/2011 | 8.38p | 8.50p | 8.38p | 8.38p | 0 |
13/10/2011 | 8.38p | 8.50p | 8.38p | 8.38p | 0 |
12/10/2011 | 8.38p | 8.50p | 8.38p | 8.38p | 2000 |
11/10/2011 | 8.38p | 8.38p | 8.36p | 8.38p | 5890 |
10/10/2011 | 8.13p | 8.33p | 8.13p | 8.25p | 160000 |
07/10/2011 | 8.13p | 8.25p | 8.13p | 8.13p | 23978 |
06/10/2011 | 8.13p | 8.13p | 8.08p | 8.13p | 1939 |
05/10/2011 | 8.13p | 8.16p | 8.13p | 8.13p | 6894 |
04/10/2011 | 8.00p | 8.38p | 7.63p | 8.00p | 0 |
03/10/2011 | 7.63p | 8.38p | 7.63p | 8.00p | 0 |
30/09/2011 | 7.75p | 7.75p | 7.63p | 7.63p | 22825 |
29/09/2011 | 7.75p | 7.75p | 7.61p | 7.75p | 3000 |
28/09/2011 | 7.75p | 7.75p | 7.13p | 7.75p | 0 |
27/09/2011 | 7.13p | 7.75p | 7.13p | 7.75p | 53071 |
26/09/2011 | 7.13p | 7.20p | 7.13p | 7.13p | 2222 |
23/09/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 18661 |
22/09/2011 | 7.38p | 7.38p | 7.00p | 7.25p | 17736 |
21/09/2011 | 7.38p | 7.38p | 7.12p | 7.38p | 0 |
20/09/2011 | 7.38p | 7.38p | 7.12p | 7.38p | 0 |
19/09/2011 | 7.38p | 7.38p | 7.12p | 7.38p | 0 |
16/09/2011 | 7.38p | 7.38p | 7.12p | 7.38p | 14007 |
15/09/2011 | 7.38p | 7.38p | 7.19p | 7.38p | 2500 |
14/09/2011 | 7.38p | 7.38p | 7.19p | 7.38p | 4404 |
13/09/2011 | 7.38p | 7.38p | 7.19p | 7.38p | 4404 |
12/09/2011 | 7.00p | 7.50p | 7.00p | 7.38p | 124000 |
09/09/2011 | 7.25p | 7.50p | 7.13p | 7.25p | 0 |
08/09/2011 | 7.25p | 7.50p | 7.13p | 7.25p | 0 |
07/09/2011 | 7.25p | 7.50p | 7.13p | 7.25p | 0 |
06/09/2011 | 7.25p | 7.50p | 7.13p | 7.25p | 0 |
05/09/2011 | 7.50p | 7.50p | 7.13p | 7.25p | 153021 |
02/09/2011 | 7.50p | 7.50p | 6.88p | 7.50p | 0 |
01/09/2011 | 7.50p | 7.50p | 6.88p | 7.50p | 0 |
31/08/2011 | 6.88p | 7.00p | 6.88p | 6.88p | 16595 |
30/08/2011 | 6.63p | 6.99p | 6.63p | 6.88p | 7500 |
26/08/2011 | 6.63p | 6.63p | 6.58p | 6.63p | 0 |
25/08/2011 | 6.63p | 6.63p | 6.58p | 6.63p | 0 |
24/08/2011 | 6.63p | 6.63p | 6.58p | 6.63p | 3159 |
23/08/2011 | 6.63p | 6.75p | 6.63p | 6.63p | 21740 |
*Close Price adjusted for both dividends and splits