Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2010 | 5.08p | 5.23p | 4.95p | 5.10p | 443468 |
13/12/2010 | 5.13p | 5.13p | 5.02p | 5.08p | 184125 |
10/12/2010 | 4.95p | 5.25p | 4.81p | 5.13p | 1838001 |
09/12/2010 | 5.10p | 5.10p | 4.78p | 4.88p | 188320 |
08/12/2010 | 4.75p | 5.10p | 4.60p | 5.10p | 3879010 |
07/12/2010 | 4.75p | 4.75p | 4.47p | 4.63p | 665512 |
06/12/2010 | 4.50p | 4.63p | 4.13p | 4.58p | 1174709 |
03/12/2010 | 4.45p | 4.50p | 4.18p | 4.45p | 209051 |
02/12/2010 | 4.30p | 4.58p | 4.10p | 4.45p | 798142 |
01/12/2010 | 4.40p | 4.66p | 4.20p | 4.58p | 816436 |
30/11/2010 | 4.35p | 4.43p | 4.30p | 4.30p | 385155 |
29/11/2010 | 4.60p | 4.68p | 4.32p | 4.35p | 1213882 |
26/11/2010 | 4.80p | 4.85p | 4.31p | 4.50p | 1789900 |
25/11/2010 | 4.88p | 4.96p | 4.50p | 4.80p | 42502 |
24/11/2010 | 4.75p | 5.09p | 4.71p | 4.88p | 1077955 |
23/11/2010 | 4.60p | 4.90p | 4.60p | 4.75p | 871474 |
22/11/2010 | 5.00p | 5.18p | 4.60p | 4.80p | 703204 |
19/11/2010 | 4.70p | 5.10p | 4.65p | 4.88p | 1281342 |
18/11/2010 | 4.80p | 5.01p | 4.56p | 4.88p | 210739 |
17/11/2010 | 4.75p | 5.06p | 4.63p | 4.80p | 678125 |
16/11/2010 | 4.80p | 5.23p | 4.80p | 4.92p | 736357 |
15/11/2010 | 4.50p | 5.70p | 4.50p | 5.00p | 7230158 |
12/11/2010 | 4.88p | 4.88p | 4.61p | 4.87p | 560416 |
11/11/2010 | 4.95p | 5.00p | 4.80p | 4.88p | 324721 |
10/11/2010 | 4.80p | 5.07p | 4.66p | 4.95p | 892627 |
09/11/2010 | 5.20p | 5.25p | 4.80p | 4.93p | 695761 |
08/11/2010 | 4.75p | 5.22p | 4.58p | 4.93p | 2831334 |
05/11/2010 | 4.60p | 4.75p | 4.40p | 4.58p | 1790779 |
04/11/2010 | 4.30p | 4.45p | 4.04p | 4.45p | 184439 |
03/11/2010 | 4.25p | 4.36p | 4.25p | 4.30p | 396505 |
02/11/2010 | 4.35p | 4.61p | 4.25p | 4.38p | 801378 |
01/11/2010 | 4.37p | 4.64p | 4.37p | 4.59p | 213448 |
29/10/2010 | 4.50p | 4.63p | 4.32p | 4.53p | 418480 |
28/10/2010 | 4.23p | 4.23p | 3.91p | 4.20p | 196994 |
27/10/2010 | 4.10p | 4.23p | 3.92p | 4.23p | 103583 |
26/10/2010 | 4.00p | 4.18p | 4.00p | 4.10p | 368151 |
25/10/2010 | 4.15p | 4.15p | 4.01p | 4.13p | 138086 |
22/10/2010 | 4.06p | 4.37p | 4.01p | 4.15p | 549603 |
21/10/2010 | 4.06p | 4.44p | 4.06p | 4.18p | 350664 |
20/10/2010 | 4.39p | 4.50p | 3.99p | 4.30p | 1262828 |
19/10/2010 | 4.24p | 4.33p | 4.00p | 4.32p | 2247671 |
18/10/2010 | 4.40p | 5.00p | 4.00p | 4.03p | 3098709 |
15/10/2010 | 4.50p | 4.91p | 4.40p | 4.53p | 562409 |
14/10/2010 | 4.50p | 4.88p | 4.40p | 4.74p | 629505 |
13/10/2010 | 4.80p | 5.04p | 4.71p | 4.80p | 687453 |
12/10/2010 | 5.00p | 5.08p | 4.68p | 5.08p | 1466869 |
11/10/2010 | 4.75p | 4.95p | 4.75p | 4.93p | 456558 |
08/10/2010 | 4.75p | 5.20p | 4.69p | 4.88p | 556488 |
07/10/2010 | 5.10p | 5.19p | 4.86p | 5.13p | 415095 |
06/10/2010 | 5.03p | 5.33p | 4.80p | 4.88p | 280404 |
05/10/2010 | 5.25p | 5.40p | 4.87p | 5.03p | 2258804 |
04/10/2010 | 5.00p | 5.25p | 4.61p | 4.88p | 766871 |
01/10/2010 | 5.00p | 5.10p | 4.63p | 4.93p | 457294 |
30/09/2010 | 5.00p | 5.19p | 4.51p | 4.78p | 1679125 |
29/09/2010 | 5.70p | 5.70p | 5.00p | 5.22p | 2698099 |
28/09/2010 | 5.50p | 5.79p | 5.40p | 5.69p | 798454 |
27/09/2010 | 5.80p | 5.90p | 5.50p | 5.66p | 1850118 |
24/09/2010 | 5.50p | 5.75p | 5.28p | 5.65p | 1462225 |
23/09/2010 | 5.75p | 5.75p | 5.42p | 5.45p | 1119685 |
22/09/2010 | 5.50p | 5.88p | 5.30p | 5.53p | 5912153 |
21/09/2010 | 5.55p | 5.74p | 5.00p | 5.30p | 4129679 |
20/09/2010 | 5.10p | 5.61p | 4.67p | 5.40p | 1586776 |
17/09/2010 | 5.00p | 5.19p | 4.66p | 4.85p | 1882931 |
16/09/2010 | 5.35p | 6.00p | 4.82p | 5.15p | 4547618 |
15/09/2010 | 4.30p | 5.74p | 4.17p | 5.62p | 5300876 |
14/09/2010 | 4.00p | 4.44p | 4.00p | 4.40p | 1189499 |
13/09/2010 | 4.00p | 4.28p | 4.00p | 4.10p | 778592 |
10/09/2010 | 4.00p | 4.38p | 4.00p | 4.10p | 203996 |
09/09/2010 | 4.28p | 4.28p | 4.02p | 4.10p | 323020 |
08/09/2010 | 4.20p | 4.37p | 4.01p | 4.28p | 1510079 |
07/09/2010 | 4.00p | 4.23p | 3.85p | 4.10p | 820670 |
06/09/2010 | 4.00p | 4.10p | 3.79p | 4.05p | 1222406 |
03/09/2010 | 4.00p | 4.17p | 3.75p | 4.10p | 1107221 |
02/09/2010 | 3.75p | 4.00p | 3.67p | 3.85p | 450932 |
01/09/2010 | 4.10p | 4.10p | 3.77p | 3.90p | 1162185 |
31/08/2010 | 3.88p | 4.20p | 3.66p | 4.13p | 2105438 |
27/08/2010 | 3.30p | 3.90p | 3.25p | 3.76p | 1905872 |
26/08/2010 | 3.45p | 3.45p | 3.25p | 3.34p | 50384 |
25/08/2010 | 3.31p | 3.45p | 3.09p | 3.45p | 156703 |
24/08/2010 | 3.31p | 3.38p | 3.16p | 3.31p | 309327 |
23/08/2010 | 3.32p | 3.40p | 3.16p | 3.31p | 428820 |
20/08/2010 | 3.34p | 3.50p | 3.12p | 3.32p | 179100 |
19/08/2010 | 3.25p | 3.60p | 3.21p | 3.26p | 1039795 |
18/08/2010 | 3.00p | 3.50p | 2.94p | 3.25p | 2179297 |
17/08/2010 | 2.93p | 2.93p | 2.90p | 2.90p | 387324 |
16/08/2010 | 2.90p | 2.94p | 2.90p | 2.93p | 253340 |
13/08/2010 | 2.95p | 2.98p | 2.95p | 2.98p | 0 |
12/08/2010 | 3.00p | 3.00p | 2.95p | 2.95p | 340565 |
11/08/2010 | 2.95p | 3.05p | 2.90p | 2.98p | 1145672 |
10/08/2010 | 3.00p | 3.20p | 2.80p | 3.00p | 2433582 |
09/08/2010 | 3.00p | 3.27p | 2.94p | 3.18p | 503601 |
06/08/2010 | 3.05p | 3.24p | 3.00p | 3.15p | 257446 |
05/08/2010 | 3.21p | 3.36p | 3.13p | 3.24p | 211750 |
04/08/2010 | 3.15p | 3.21p | 3.06p | 3.21p | 100031 |
03/08/2010 | 3.30p | 3.40p | 3.10p | 3.15p | 924222 |
02/08/2010 | 3.10p | 3.40p | 2.86p | 3.10p | 533158 |
30/07/2010 | 3.20p | 3.25p | 2.86p | 2.90p | 287454 |
29/07/2010 | 2.80p | 3.00p | 2.80p | 2.90p | 309760 |
28/07/2010 | 3.14p | 3.14p | 2.93p | 2.93p | 266494 |
27/07/2010 | 2.99p | 3.32p | 2.85p | 3.32p | 286719 |
26/07/2010 | 3.11p | 3.14p | 2.99p | 2.99p | 317237 |
23/07/2010 | 3.25p | 3.30p | 3.09p | 3.14p | 463682 |
22/07/2010 | 3.10p | 3.34p | 3.01p | 3.34p | 589042 |
21/07/2010 | 3.30p | 3.45p | 3.09p | 3.23p | 252535 |
20/07/2010 | 4.00p | 4.00p | 3.20p | 3.36p | 1545243 |
19/07/2010 | 2.70p | 4.00p | 2.70p | 3.70p | 3722208 |
16/07/2010 | 2.93p | 2.93p | 2.90p | 2.90p | 155015 |
15/07/2010 | 3.00p | 3.05p | 2.93p | 2.93p | 752256 |
14/07/2010 | 3.00p | 3.00p | 2.80p | 2.98p | 188505 |
13/07/2010 | 3.10p | 3.17p | 2.90p | 2.90p | 817994 |
12/07/2010 | 3.00p | 3.25p | 2.90p | 2.90p | 444058 |
09/07/2010 | 2.70p | 3.17p | 2.70p | 3.13p | 758536 |
08/07/2010 | 2.81p | 3.30p | 2.81p | 2.98p | 382126 |
07/07/2010 | 2.75p | 2.83p | 2.50p | 2.83p | 216348 |
06/07/2010 | 2.60p | 2.81p | 2.60p | 2.70p | 86599 |
05/07/2010 | 2.70p | 2.80p | 2.70p | 2.80p | 305000 |
02/07/2010 | 2.74p | 2.74p | 2.57p | 2.70p | 94634 |
01/07/2010 | 2.75p | 2.87p | 2.64p | 2.74p | 677763 |
30/06/2010 | 2.70p | 2.78p | 2.60p | 2.78p | 43170 |
29/06/2010 | 2.83p | 2.83p | 2.60p | 2.70p | 645798 |
28/06/2010 | 2.75p | 2.83p | 2.61p | 2.83p | 138000 |
25/06/2010 | 2.78p | 2.85p | 2.61p | 2.65p | 288184 |
24/06/2010 | 2.61p | 2.86p | 2.61p | 2.78p | 116620 |
23/06/2010 | 2.70p | 2.87p | 2.61p | 2.61p | 439855 |
22/06/2010 | 2.75p | 2.87p | 2.70p | 2.80p | 241907 |
21/06/2010 | 2.95p | 3.00p | 2.80p | 2.80p | 351644 |
18/06/2010 | 2.76p | 3.08p | 2.75p | 3.08p | 701714 |
17/06/2010 | 2.98p | 3.05p | 2.91p | 3.05p | 138883 |
16/06/2010 | 2.85p | 3.14p | 2.84p | 2.98p | 1152883 |
15/06/2010 | 3.00p | 3.15p | 2.96p | 3.05p | 472000 |
14/06/2010 | 3.10p | 3.13p | 2.90p | 3.13p | 355000 |
11/06/2010 | 2.90p | 3.05p | 2.80p | 2.95p | 417256 |
10/06/2010 | 2.61p | 3.07p | 2.61p | 2.93p | 364653 |
09/06/2010 | 2.80p | 3.00p | 2.68p | 2.80p | 195873 |
08/06/2010 | 3.00p | 3.00p | 2.60p | 2.80p | 289445 |
07/06/2010 | 2.65p | 3.06p | 2.61p | 2.80p | 543577 |
04/06/2010 | 2.75p | 2.90p | 2.71p | 2.80p | 386290 |
03/06/2010 | 2.90p | 3.04p | 2.75p | 2.88p | 333044 |
02/06/2010 | 3.03p | 3.03p | 2.80p | 2.85p | 313297 |
01/06/2010 | 3.49p | 3.49p | 3.02p | 3.15p | 254122 |
28/05/2010 | 3.10p | 3.30p | 3.10p | 3.24p | 68000 |
27/05/2010 | 3.50p | 3.50p | 3.04p | 3.10p | 220553 |
26/05/2010 | 3.25p | 3.50p | 2.82p | 3.30p | 708410 |
25/05/2010 | 3.01p | 3.39p | 2.85p | 2.85p | 281088 |
24/05/2010 | 3.25p | 3.45p | 3.01p | 3.16p | 694206 |
21/05/2010 | 3.02p | 3.13p | 2.78p | 3.13p | 160038 |
20/05/2010 | 3.00p | 3.07p | 2.68p | 3.02p | 936968 |
19/05/2010 | 2.75p | 3.07p | 2.68p | 2.68p | 750630 |
18/05/2010 | 2.90p | 3.18p | 2.70p | 3.08p | 198935 |
17/05/2010 | 3.15p | 3.18p | 2.75p | 3.00p | 305213 |
14/05/2010 | 3.25p | 3.25p | 2.76p | 2.76p | 695910 |
13/05/2010 | 3.00p | 3.25p | 2.70p | 3.10p | 328633 |
12/05/2010 | 3.13p | 3.17p | 2.71p | 3.00p | 121569 |
11/05/2010 | 2.75p | 3.31p | 2.65p | 3.13p | 1079996 |
10/05/2010 | 3.01p | 3.25p | 2.85p | 2.98p | 201948 |
07/05/2010 | 3.03p | 3.18p | 3.00p | 3.08p | 936326 |
06/05/2010 | 3.30p | 3.50p | 3.03p | 3.26p | 853203 |
05/05/2010 | 3.30p | 3.35p | 3.05p | 3.35p | 1244011 |
04/05/2010 | 3.20p | 3.30p | 3.00p | 3.00p | 430000 |
30/04/2010 | 3.25p | 3.35p | 3.23p | 3.30p | 402328 |
29/04/2010 | 3.30p | 3.36p | 3.20p | 3.30p | 461935 |
28/04/2010 | 3.20p | 3.37p | 3.20p | 3.30p | 131354 |
27/04/2010 | 3.40p | 3.48p | 3.25p | 3.25p | 100248 |
26/04/2010 | 3.53p | 3.53p | 3.35p | 3.35p | 313224 |
23/04/2010 | 3.70p | 3.70p | 3.43p | 3.53p | 80000 |
22/04/2010 | 3.20p | 3.53p | 3.06p | 3.53p | 414285 |
21/04/2010 | 3.30p | 3.54p | 3.00p | 3.25p | 1053618 |
20/04/2010 | 3.20p | 3.36p | 3.01p | 3.36p | 669680 |
19/04/2010 | 3.25p | 3.32p | 3.22p | 3.25p | 259777 |
16/04/2010 | 3.38p | 3.38p | 3.28p | 3.38p | 464977 |
15/04/2010 | 3.43p | 3.43p | 3.36p | 3.38p | 55939 |
14/04/2010 | 3.25p | 3.52p | 3.25p | 3.43p | 63636 |
13/04/2010 | 3.40p | 3.59p | 3.38p | 3.44p | 554664 |
12/04/2010 | 3.50p | 3.63p | 3.39p | 3.47p | 146900 |
09/04/2010 | 3.50p | 3.81p | 3.42p | 3.42p | 728981 |
08/04/2010 | 3.30p | 3.88p | 3.30p | 3.73p | 1031993 |
07/04/2010 | 3.25p | 3.25p | 3.10p | 3.20p | 170000 |
06/04/2010 | 3.25p | 3.49p | 3.02p | 3.30p | 396844 |
01/04/2010 | 3.30p | 3.57p | 3.18p | 3.40p | 1112280 |
31/03/2010 | 3.50p | 3.50p | 3.14p | 3.35p | 745382 |
30/03/2010 | 3.21p | 3.48p | 3.21p | 3.21p | 1762376 |
29/03/2010 | 3.53p | 3.77p | 3.12p | 3.46p | 134298 |
26/03/2010 | 3.50p | 3.59p | 3.16p | 3.53p | 1660188 |
25/03/2010 | 3.50p | 3.67p | 3.30p | 3.60p | 2344495 |
24/03/2010 | 4.00p | 4.07p | 3.50p | 3.63p | 2513709 |
23/03/2010 | 4.01p | 4.32p | 3.70p | 3.83p | 2333483 |
22/03/2010 | 4.40p | 4.40p | 4.01p | 4.18p | 2590432 |
19/03/2010 | 4.28p | 4.50p | 4.18p | 4.25p | 1285413 |
18/03/2010 | 4.20p | 4.30p | 4.02p | 4.15p | 246643 |
17/03/2010 | 4.25p | 4.45p | 4.04p | 4.20p | 256704 |
16/03/2010 | 4.10p | 4.25p | 3.83p | 4.13p | 443492 |
15/03/2010 | 4.30p | 4.30p | 3.98p | 4.08p | 330603 |
12/03/2010 | 3.95p | 4.35p | 3.90p | 4.35p | 704028 |
11/03/2010 | 4.00p | 4.17p | 3.89p | 4.17p | 41440 |
10/03/2010 | 4.15p | 4.15p | 3.91p | 4.15p | 10010 |
09/03/2010 | 4.25p | 4.25p | 4.00p | 4.23p | 154515 |
08/03/2010 | 4.35p | 4.63p | 3.80p | 3.80p | 858967 |
05/03/2010 | 4.65p | 4.65p | 4.00p | 4.00p | 1293802 |
04/03/2010 | 4.50p | 4.70p | 4.11p | 4.25p | 4205215 |
03/03/2010 | 3.50p | 5.50p | 3.31p | 4.25p | 4733384 |
*Close Price adjusted for both dividends and splits