Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/08/2012 | 3.00p | 3.20p | 2.75p | 3.13p | 354250 |
06/08/2012 | 2.88p | 3.00p | 2.88p | 2.88p | 40000 |
03/08/2012 | 2.88p | 3.00p | 2.60p | 2.88p | 790144 |
02/08/2012 | 3.00p | 3.00p | 2.58p | 3.00p | 2061777 |
01/08/2012 | 3.00p | 3.00p | 3.00p | 3.00p | 8528 |
31/07/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 47001 |
30/07/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 87538 |
27/07/2012 | 3.00p | 3.00p | 2.76p | 3.00p | 172675 |
26/07/2012 | 3.00p | 3.25p | 2.95p | 3.00p | 5087735 |
25/07/2012 | 3.00p | 3.00p | 2.75p | 3.00p | 344123 |
24/07/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 1005011 |
23/07/2012 | 3.25p | 3.50p | 3.00p | 3.25p | 187226 |
20/07/2012 | 3.25p | 3.50p | 3.01p | 3.25p | 328864 |
19/07/2012 | 3.13p | 3.40p | 2.88p | 3.25p | 366560 |
18/07/2012 | 3.25p | 3.70p | 3.01p | 3.13p | 1001536 |
17/07/2012 | 3.38p | 3.38p | 3.00p | 3.25p | 625009 |
16/07/2012 | 3.50p | 3.50p | 3.25p | 3.38p | 241484 |
13/07/2012 | 3.53p | 3.57p | 3.25p | 3.50p | 31323 |
12/07/2012 | 3.53p | 3.53p | 3.30p | 3.53p | 100000 |
11/07/2012 | 3.63p | 3.70p | 3.40p | 3.53p | 220974 |
10/07/2012 | 3.63p | 3.70p | 3.50p | 3.63p | 0 |
09/07/2012 | 3.63p | 3.70p | 3.50p | 3.63p | 22966 |
06/07/2012 | 3.63p | 3.63p | 3.60p | 3.63p | 10000 |
05/07/2012 | 3.63p | 3.75p | 3.50p | 3.63p | 177561 |
04/07/2012 | 3.63p | 3.75p | 3.53p | 3.63p | 894881 |
03/07/2012 | 3.50p | 3.80p | 3.30p | 3.63p | 281750 |
02/07/2012 | 3.50p | 3.70p | 3.33p | 3.50p | 163538 |
29/06/2012 | 3.63p | 4.00p | 3.31p | 3.50p | 5250111 |
28/06/2012 | 3.63p | 3.75p | 3.38p | 3.38p | 709666 |
27/06/2012 | 4.00p | 4.00p | 3.50p | 3.63p | 3623388 |
26/06/2012 | 3.88p | 3.89p | 3.50p | 3.75p | 239239 |
25/06/2012 | 3.88p | 3.88p | 3.50p | 3.88p | 136175 |
22/06/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 1293377 |
21/06/2012 | 4.13p | 4.13p | 3.55p | 4.00p | 1542510 |
20/06/2012 | 4.25p | 4.48p | 3.75p | 4.13p | 1064304 |
19/06/2012 | 3.63p | 4.45p | 3.63p | 4.25p | 1278056 |
18/06/2012 | 3.38p | 3.74p | 3.25p | 3.63p | 910519 |
15/06/2012 | 3.63p | 3.63p | 3.35p | 3.38p | 150905 |
14/06/2012 | 3.50p | 3.50p | 3.35p | 3.50p | 25000 |
13/06/2012 | 3.50p | 3.74p | 3.50p | 3.50p | 107140 |
12/06/2012 | 3.63p | 4.00p | 3.45p | 3.50p | 2577091 |
11/06/2012 | 3.13p | 3.50p | 2.97p | 3.50p | 870112 |
08/06/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 630691 |
07/06/2012 | 3.13p | 3.25p | 3.00p | 3.13p | 966928 |
06/06/2012 | 3.25p | 3.35p | 3.00p | 3.13p | 369717 |
01/06/2012 | 3.38p | 3.40p | 3.25p | 3.25p | 227621 |
31/05/2012 | 3.38p | 3.50p | 3.25p | 3.38p | 5103045 |
30/05/2012 | 3.50p | 3.50p | 3.25p | 3.38p | 108940 |
29/05/2012 | 3.25p | 3.71p | 3.00p | 3.50p | 859163 |
28/05/2012 | 3.50p | 3.50p | 3.01p | 3.13p | 775638 |
25/05/2012 | 3.38p | 3.67p | 3.30p | 3.38p | 832386 |
24/05/2012 | 3.75p | 4.00p | 3.25p | 3.38p | 1986700 |
23/05/2012 | 3.13p | 4.03p | 2.85p | 3.75p | 5708005 |
22/05/2012 | 2.75p | 2.89p | 2.62p | 2.75p | 64672 |
21/05/2012 | 2.75p | 2.90p | 2.60p | 2.75p | 243287 |
18/05/2012 | 2.88p | 2.95p | 2.55p | 2.75p | 3598524 |
17/05/2012 | 2.75p | 2.95p | 2.75p | 2.88p | 2092810 |
16/05/2012 | 2.63p | 2.75p | 2.55p | 2.75p | 268554 |
15/05/2012 | 2.88p | 2.90p | 2.75p | 2.75p | 1342798 |
14/05/2012 | 2.88p | 2.95p | 2.80p | 2.88p | 219818 |
11/05/2012 | 2.88p | 2.95p | 2.85p | 2.88p | 130000 |
10/05/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 78252 |
09/05/2012 | 3.13p | 3.13p | 2.75p | 2.88p | 1268301 |
08/05/2012 | 2.88p | 3.48p | 2.88p | 3.13p | 1373304 |
04/05/2012 | 2.88p | 3.00p | 2.80p | 2.88p | 330492 |
03/05/2012 | 3.13p | 3.13p | 2.55p | 2.88p | 636457 |
02/05/2012 | 3.13p | 3.13p | 3.12p | 3.13p | 47055 |
01/05/2012 | 3.13p | 3.13p | 3.00p | 3.13p | 184195 |
30/04/2012 | 3.13p | 3.23p | 2.65p | 3.13p | 669526 |
27/04/2012 | 3.25p | 3.60p | 3.00p | 3.13p | 1514671 |
26/04/2012 | 3.13p | 3.95p | 3.01p | 3.25p | 1657589 |
25/04/2012 | 2.88p | 2.95p | 2.74p | 2.88p | 696478 |
24/04/2012 | 3.13p | 3.25p | 2.76p | 2.88p | 1825823 |
23/04/2012 | 2.63p | 3.25p | 2.63p | 3.13p | 2194518 |
20/04/2012 | 2.88p | 2.88p | 2.60p | 2.63p | 2659741 |
19/04/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 177720 |
18/04/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 62777 |
17/04/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 386590 |
16/04/2012 | 2.88p | 2.92p | 2.76p | 2.88p | 307737 |
13/04/2012 | 2.88p | 2.95p | 2.76p | 2.88p | 437380 |
12/04/2012 | 2.88p | 3.00p | 2.85p | 2.88p | 458103 |
11/04/2012 | 2.38p | 3.00p | 2.30p | 2.88p | 1445361 |
10/04/2012 | 3.50p | 3.50p | 3.25p | 3.38p | 144573 |
05/04/2012 | 3.88p | 4.00p | 3.25p | 3.50p | 7981980 |
04/04/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 254309 |
03/04/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 201503 |
02/04/2012 | 3.88p | 3.95p | 3.75p | 3.88p | 445247 |
30/03/2012 | 3.88p | 3.90p | 3.81p | 3.88p | 572656 |
29/03/2012 | 4.13p | 4.18p | 3.75p | 3.88p | 1586205 |
28/03/2012 | 4.38p | 4.38p | 3.86p | 4.13p | 2401340 |
27/03/2012 | 4.63p | 4.63p | 4.25p | 4.38p | 1893740 |
26/03/2012 | 4.63p | 4.67p | 4.50p | 4.63p | 687297 |
23/03/2012 | 4.63p | 4.75p | 4.56p | 4.63p | 119551 |
22/03/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 3052164 |
21/03/2012 | 5.13p | 5.23p | 4.40p | 4.63p | 2250312 |
20/03/2012 | 6.13p | 6.50p | 5.25p | 5.25p | 5305136 |
19/03/2012 | 5.38p | 5.50p | 5.05p | 5.38p | 573211 |
16/03/2012 | 5.25p | 5.40p | 5.00p | 5.38p | 442762 |
15/03/2012 | 5.38p | 5.40p | 4.90p | 5.25p | 1522900 |
14/03/2012 | 5.00p | 5.40p | 5.00p | 5.38p | 1188106 |
13/03/2012 | 4.88p | 5.39p | 4.80p | 4.88p | 1401374 |
12/03/2012 | 5.13p | 5.50p | 4.75p | 4.88p | 609381 |
09/03/2012 | 4.63p | 5.50p | 4.60p | 5.13p | 8705697 |
08/03/2012 | 4.88p | 4.88p | 4.50p | 4.63p | 1295656 |
07/03/2012 | 4.88p | 4.88p | 4.52p | 4.75p | 627351 |
06/03/2012 | 4.88p | 5.13p | 4.55p | 4.88p | 408248 |
05/03/2012 | 5.25p | 5.45p | 4.88p | 4.88p | 933876 |
02/03/2012 | 5.38p | 5.75p | 5.10p | 5.25p | 789792 |
01/03/2012 | 5.00p | 5.75p | 4.50p | 5.38p | 1789850 |
29/02/2012 | 5.13p | 5.18p | 5.00p | 5.00p | 514227 |
28/02/2012 | 5.13p | 5.13p | 4.90p | 5.13p | 200326 |
27/02/2012 | 5.50p | 5.50p | 5.00p | 5.13p | 549528 |
24/02/2012 | 5.50p | 5.74p | 5.26p | 5.50p | 123077 |
23/02/2012 | 5.50p | 5.75p | 5.25p | 5.50p | 1164958 |
22/02/2012 | 5.13p | 5.75p | 5.13p | 5.63p | 269346 |
21/02/2012 | 4.75p | 5.25p | 4.75p | 5.13p | 498385 |
20/02/2012 | 4.88p | 4.99p | 4.58p | 4.75p | 590395 |
17/02/2012 | 5.00p | 5.10p | 4.50p | 4.88p | 596803 |
16/02/2012 | 5.13p | 5.13p | 4.84p | 5.00p | 417555 |
15/02/2012 | 4.88p | 5.36p | 4.85p | 5.13p | 860454 |
14/02/2012 | 4.88p | 5.00p | 4.75p | 4.88p | 521258 |
13/02/2012 | 4.88p | 4.93p | 4.75p | 4.88p | 5893206 |
10/02/2012 | 4.63p | 5.00p | 4.63p | 4.88p | 1598625 |
09/02/2012 | 4.38p | 4.95p | 4.38p | 4.63p | 480820 |
08/02/2012 | 4.63p | 4.63p | 4.25p | 4.38p | 1174573 |
07/02/2012 | 4.63p | 4.67p | 4.38p | 4.63p | 333384 |
06/02/2012 | 4.88p | 4.90p | 4.38p | 4.63p | 1171442 |
03/02/2012 | 4.88p | 4.90p | 4.75p | 4.88p | 194244 |
02/02/2012 | 5.00p | 5.00p | 4.78p | 4.88p | 108270 |
01/02/2012 | 5.00p | 5.10p | 4.80p | 5.00p | 234969 |
31/01/2012 | 4.88p | 5.20p | 4.88p | 5.00p | 372716 |
30/01/2012 | 5.38p | 5.38p | 4.74p | 4.88p | 938034 |
27/01/2012 | 5.38p | 5.38p | 5.08p | 5.38p | 191622 |
26/01/2012 | 5.50p | 5.75p | 5.25p | 5.38p | 975956 |
25/01/2012 | 5.38p | 5.50p | 5.30p | 5.50p | 1060923 |
24/01/2012 | 5.50p | 5.65p | 5.24p | 5.38p | 1362446 |
23/01/2012 | 5.13p | 5.86p | 5.08p | 5.63p | 4077150 |
20/01/2012 | 4.75p | 5.49p | 4.75p | 5.13p | 1795626 |
19/01/2012 | 4.88p | 5.00p | 4.50p | 4.75p | 665747 |
18/01/2012 | 4.88p | 5.00p | 4.60p | 4.88p | 620575 |
17/01/2012 | 4.38p | 5.00p | 4.38p | 4.88p | 7378855 |
16/01/2012 | 4.63p | 4.63p | 4.22p | 4.38p | 799108 |
13/01/2012 | 4.63p | 4.72p | 4.50p | 4.63p | 644873 |
12/01/2012 | 4.63p | 4.71p | 4.34p | 4.63p | 1329303 |
11/01/2012 | 4.88p | 5.00p | 4.50p | 4.75p | 652275 |
10/01/2012 | 4.50p | 5.00p | 4.42p | 4.88p | 2548675 |
09/01/2012 | 3.88p | 4.75p | 3.85p | 4.50p | 2565929 |
06/01/2012 | 3.88p | 4.00p | 3.75p | 3.88p | 345990 |
05/01/2012 | 4.00p | 4.00p | 3.62p | 3.88p | 774682 |
04/01/2012 | 4.00p | 4.04p | 3.76p | 4.00p | 191213 |
03/01/2012 | 3.88p | 4.20p | 3.75p | 4.00p | 580768 |
30/12/2011 | 3.63p | 3.75p | 3.55p | 3.75p | 198387 |
29/12/2011 | 3.63p | 3.75p | 3.55p | 3.63p | 250484 |
28/12/2011 | 3.88p | 3.88p | 3.53p | 3.63p | 478065 |
23/12/2011 | 4.13p | 4.13p | 3.55p | 3.88p | 291221 |
22/12/2011 | 3.88p | 4.15p | 3.75p | 4.13p | 715373 |
21/12/2011 | 3.88p | 3.95p | 3.75p | 3.88p | 175000 |
20/12/2011 | 3.63p | 4.17p | 3.63p | 3.88p | 607561 |
19/12/2011 | 3.88p | 3.88p | 3.53p | 3.63p | 597505 |
16/12/2011 | 3.88p | 3.90p | 3.75p | 3.88p | 472755 |
15/12/2011 | 3.63p | 4.48p | 3.55p | 3.88p | 3257172 |
14/12/2011 | 3.88p | 3.88p | 3.63p | 3.63p | 449396 |
13/12/2011 | 3.88p | 3.89p | 3.58p | 3.88p | 262145 |
12/12/2011 | 4.13p | 4.13p | 3.75p | 3.88p | 91734 |
09/12/2011 | 4.25p | 4.25p | 4.00p | 4.13p | 350381 |
08/12/2011 | 4.25p | 4.47p | 4.02p | 4.25p | 203623 |
07/12/2011 | 4.25p | 4.40p | 4.00p | 4.25p | 337980 |
06/12/2011 | 4.00p | 4.00p | 3.78p | 4.00p | 120000 |
05/12/2011 | 4.13p | 4.13p | 3.85p | 4.00p | 406814 |
02/12/2011 | 3.75p | 4.13p | 3.75p | 4.13p | 252304 |
01/12/2011 | 3.63p | 3.97p | 3.63p | 3.88p | 624974 |
30/11/2011 | 3.75p | 4.00p | 3.50p | 3.63p | 1179267 |
29/11/2011 | 3.88p | 4.00p | 3.55p | 3.75p | 650916 |
28/11/2011 | 3.88p | 4.00p | 3.55p | 3.75p | 141031 |
25/11/2011 | 3.88p | 4.00p | 3.50p | 3.88p | 8390123 |
24/11/2011 | 4.13p | 4.20p | 3.50p | 3.88p | 661130 |
23/11/2011 | 4.63p | 4.63p | 4.00p | 4.13p | 857773 |
22/11/2011 | 4.75p | 5.20p | 4.38p | 4.63p | 1091015 |
21/11/2011 | 4.50p | 4.73p | 4.33p | 4.63p | 278024 |
18/11/2011 | 4.38p | 4.76p | 4.25p | 4.50p | 939166 |
17/11/2011 | 4.38p | 4.50p | 4.25p | 4.38p | 1134112 |
16/11/2011 | 3.88p | 4.75p | 3.86p | 4.38p | 1481239 |
15/11/2011 | 3.88p | 4.00p | 3.83p | 3.88p | 93111 |
14/11/2011 | 4.25p | 4.25p | 3.50p | 3.88p | 1959667 |
11/11/2011 | 4.38p | 4.44p | 3.75p | 4.25p | 1356430 |
10/11/2011 | 4.63p | 4.63p | 4.28p | 4.50p | 1221813 |
09/11/2011 | 4.63p | 5.00p | 4.52p | 4.63p | 2406421 |
08/11/2011 | 5.00p | 5.00p | 4.26p | 4.63p | 3697336 |
07/11/2011 | 4.88p | 5.20p | 4.84p | 5.00p | 1006461 |
04/11/2011 | 4.88p | 5.50p | 4.79p | 4.88p | 6017920 |
03/11/2011 | 3.88p | 5.00p | 3.80p | 4.88p | 4582230 |
02/11/2011 | 3.88p | 4.10p | 3.30p | 3.88p | 1323090 |
01/11/2011 | 3.13p | 4.97p | 3.13p | 3.88p | 7720026 |
31/10/2011 | 2.88p | 3.00p | 2.75p | 2.88p | 7508983 |
28/10/2011 | 2.88p | 2.90p | 2.88p | 2.88p | 18506 |
27/10/2011 | 3.00p | 3.00p | 2.76p | 2.88p | 143354 |
26/10/2011 | 3.00p | 3.00p | 2.56p | 3.00p | 950000 |
25/10/2011 | 3.00p | 3.00p | 2.86p | 3.00p | 51473 |
24/10/2011 | 2.88p | 3.00p | 2.85p | 3.00p | 493965 |
21/10/2011 | 3.00p | 3.00p | 2.78p | 2.88p | 42500 |
*Close Price adjusted for both dividends and splits