Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/04/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 31200 |
19/04/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 0 |
18/04/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 23082 |
17/04/2013 | 2.13p | 2.13p | 1.75p | 2.13p | 48242 |
16/04/2013 | 2.38p | 2.38p | 2.00p | 2.13p | 0 |
15/04/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 55699 |
12/04/2013 | 2.38p | 2.40p | 2.05p | 2.38p | 25678 |
11/04/2013 | 2.38p | 2.38p | 2.04p | 2.38p | 5600 |
10/04/2013 | 2.38p | 2.45p | 2.38p | 2.38p | 9625 |
09/04/2013 | 2.38p | 2.38p | 2.04p | 2.38p | 10300 |
08/04/2013 | 2.25p | 2.38p | 1.90p | 2.38p | 237601 |
05/04/2013 | 2.25p | 2.25p | 1.89p | 2.25p | 33825 |
04/04/2013 | 2.13p | 2.25p | 1.89p | 2.25p | 43457 |
03/04/2013 | 2.13p | 2.13p | 1.89p | 2.13p | 120000 |
02/04/2013 | 2.13p | 2.58p | 1.88p | 2.13p | 688634 |
28/03/2013 | 1.88p | 2.08p | 1.85p | 2.00p | 560000 |
27/03/2013 | 1.88p | 1.90p | 1.75p | 1.88p | 174822 |
26/03/2013 | 1.88p | 1.95p | 1.75p | 1.88p | 218000 |
25/03/2013 | 2.13p | 2.13p | 1.75p | 1.88p | 407334 |
22/03/2013 | 2.50p | 2.50p | 2.00p | 2.13p | 910637 |
21/03/2013 | 2.50p | 2.50p | 2.26p | 2.50p | 50000 |
20/03/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 100272 |
19/03/2013 | 2.75p | 2.75p | 2.25p | 2.50p | 153342 |
18/03/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 35000 |
15/03/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 28000 |
14/03/2013 | 2.75p | 3.00p | 2.65p | 2.75p | 730000 |
13/03/2013 | 2.75p | 2.75p | 2.30p | 2.75p | 369297 |
12/03/2013 | 3.00p | 3.00p | 2.50p | 2.75p | 378043 |
11/03/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 105000 |
08/03/2013 | 3.00p | 3.00p | 2.80p | 3.00p | 10394 |
07/03/2013 | 3.00p | 3.00p | 2.50p | 3.00p | 92770 |
06/03/2013 | 3.00p | 3.00p | 2.50p | 3.00p | 116000 |
05/03/2013 | 2.75p | 3.00p | 2.75p | 3.00p | 148000 |
04/03/2013 | 2.75p | 2.77p | 2.75p | 2.75p | 35492 |
01/03/2013 | 2.75p | 2.80p | 2.50p | 2.75p | 48457 |
28/02/2013 | 3.00p | 3.00p | 2.55p | 2.75p | 73000 |
27/02/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 6000 |
26/02/2013 | 3.13p | 3.13p | 2.50p | 3.00p | 102800 |
25/02/2013 | 3.00p | 3.13p | 2.55p | 3.13p | 170600 |
22/02/2013 | 3.00p | 3.13p | 2.80p | 3.00p | 22202 |
21/02/2013 | 3.00p | 3.00p | 2.88p | 3.00p | 401128 |
20/02/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 509318 |
19/02/2013 | 3.00p | 3.00p | 2.78p | 3.00p | 102694 |
18/02/2013 | 3.25p | 3.25p | 2.80p | 3.00p | 126364 |
15/02/2013 | 3.38p | 3.38p | 3.00p | 3.25p | 153516 |
14/02/2013 | 3.25p | 3.38p | 2.82p | 3.38p | 514759 |
13/02/2013 | 3.38p | 3.38p | 2.65p | 3.25p | 1273499 |
12/02/2013 | 3.75p | 3.75p | 3.26p | 3.38p | 284577 |
11/02/2013 | 3.75p | 3.75p | 3.33p | 3.75p | 50878 |
08/02/2013 | 3.75p | 3.75p | 3.33p | 3.75p | 45437 |
07/02/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 426626 |
06/02/2013 | 3.88p | 4.00p | 3.55p | 3.75p | 734023 |
05/02/2013 | 3.88p | 3.88p | 3.66p | 3.88p | 45317 |
04/02/2013 | 3.88p | 4.10p | 3.66p | 3.88p | 415000 |
01/02/2013 | 3.88p | 3.88p | 3.65p | 3.75p | 209801 |
31/01/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 15000 |
30/01/2013 | 4.00p | 4.00p | 3.68p | 3.88p | 187401 |
29/01/2013 | 3.50p | 4.25p | 3.36p | 4.00p | 1036607 |
28/01/2013 | 3.50p | 3.80p | 3.30p | 3.50p | 155483 |
25/01/2013 | 3.50p | 4.00p | 3.28p | 3.50p | 664589 |
24/01/2013 | 3.38p | 3.80p | 3.28p | 3.50p | 180262 |
23/01/2013 | 3.38p | 3.38p | 3.28p | 3.38p | 0 |
22/01/2013 | 3.38p | 3.38p | 3.28p | 3.38p | 19000 |
21/01/2013 | 3.38p | 3.69p | 3.26p | 3.38p | 55600 |
18/01/2013 | 3.38p | 3.55p | 3.25p | 3.38p | 27824 |
17/01/2013 | 3.50p | 3.50p | 3.30p | 3.38p | 100000 |
16/01/2013 | 3.63p | 3.63p | 3.43p | 3.50p | 4383 |
15/01/2013 | 3.63p | 3.95p | 3.42p | 3.63p | 91653 |
14/01/2013 | 3.63p | 4.00p | 3.36p | 3.63p | 777001 |
11/01/2013 | 3.25p | 3.90p | 3.25p | 3.63p | 489413 |
10/01/2013 | 3.13p | 3.45p | 3.08p | 3.25p | 645000 |
09/01/2013 | 3.25p | 3.25p | 3.00p | 3.13p | 92720 |
08/01/2013 | 3.25p | 3.39p | 3.08p | 3.25p | 179298 |
07/01/2013 | 3.25p | 3.30p | 3.06p | 3.25p | 198334 |
04/01/2013 | 2.75p | 3.88p | 2.75p | 3.25p | 2908312 |
03/01/2013 | 3.00p | 3.00p | 2.75p | 2.75p | 446476 |
02/01/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 328409 |
31/12/2012 | 3.00p | 3.00p | 2.76p | 3.00p | 200000 |
28/12/2012 | 3.13p | 3.20p | 2.88p | 3.00p | 254258 |
27/12/2012 | 3.13p | 3.13p | 3.10p | 3.13p | 100000 |
24/12/2012 | 3.13p | 3.13p | 2.88p | 3.13p | 0 |
21/12/2012 | 3.13p | 3.13p | 2.88p | 3.13p | 18769 |
20/12/2012 | 2.88p | 3.13p | 2.63p | 3.13p | 274404 |
19/12/2012 | 3.00p | 3.12p | 2.75p | 2.88p | 114464 |
18/12/2012 | 3.00p | 3.17p | 3.00p | 3.00p | 18487 |
17/12/2012 | 3.00p | 3.20p | 2.86p | 3.00p | 33385 |
14/12/2012 | 3.13p | 3.20p | 3.00p | 3.13p | 357373 |
13/12/2012 | 3.00p | 3.25p | 3.00p | 3.00p | 895778 |
12/12/2012 | 3.13p | 3.13p | 2.75p | 3.00p | 173737 |
11/12/2012 | 3.25p | 3.25p | 2.83p | 3.13p | 393867 |
10/12/2012 | 3.25p | 3.40p | 3.05p | 3.25p | 189680 |
07/12/2012 | 3.25p | 3.50p | 3.25p | 3.25p | 1291466 |
06/12/2012 | 3.50p | 3.50p | 3.05p | 3.25p | 50166 |
05/12/2012 | 3.75p | 3.75p | 3.30p | 3.50p | 736437 |
04/12/2012 | 3.88p | 4.90p | 3.50p | 3.75p | 2869143 |
03/12/2012 | 3.75p | 3.75p | 3.25p | 3.50p | 319364 |
30/11/2012 | 3.75p | 3.80p | 3.50p | 3.75p | 461395 |
29/11/2012 | 3.63p | 4.20p | 3.40p | 3.75p | 1079806 |
28/11/2012 | 3.75p | 3.75p | 3.25p | 3.63p | 339882 |
27/11/2012 | 4.13p | 4.13p | 3.52p | 3.75p | 554419 |
26/11/2012 | 4.25p | 4.30p | 3.80p | 4.13p | 538958 |
23/11/2012 | 3.50p | 4.32p | 3.35p | 4.25p | 2556033 |
22/11/2012 | 4.38p | 4.38p | 3.30p | 3.50p | 1723308 |
21/11/2012 | 4.88p | 4.99p | 3.82p | 4.38p | 2456801 |
20/11/2012 | 4.00p | 6.29p | 4.00p | 4.88p | 11947101 |
19/11/2012 | 3.63p | 3.99p | 3.63p | 3.75p | 734165 |
16/11/2012 | 3.88p | 4.20p | 3.30p | 3.63p | 1876266 |
15/11/2012 | 2.75p | 4.90p | 2.75p | 3.88p | 5817335 |
14/11/2012 | 2.75p | 3.20p | 2.29p | 2.75p | 2056536 |
13/11/2012 | 2.50p | 3.20p | 2.50p | 2.75p | 2741959 |
12/11/2012 | 2.00p | 2.60p | 1.90p | 2.50p | 1678484 |
09/11/2012 | 2.25p | 2.25p | 1.81p | 2.00p | 973459 |
08/11/2012 | 2.25p | 2.35p | 2.00p | 2.25p | 984398 |
07/11/2012 | 2.25p | 2.35p | 2.21p | 2.25p | 313900 |
06/11/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 136142 |
05/11/2012 | 2.50p | 2.50p | 2.04p | 2.25p | 606270 |
02/11/2012 | 2.13p | 3.00p | 2.13p | 2.50p | 3156906 |
01/11/2012 | 2.13p | 2.13p | 1.81p | 2.13p | 21200 |
31/10/2012 | 2.13p | 2.13p | 1.81p | 2.13p | 110000 |
30/10/2012 | 2.13p | 2.13p | 1.81p | 2.13p | 6659 |
29/10/2012 | 2.13p | 2.13p | 1.75p | 2.13p | 735802 |
26/10/2012 | 2.13p | 2.13p | 1.81p | 2.13p | 7887 |
25/10/2012 | 2.13p | 2.13p | 1.75p | 2.13p | 153057 |
24/10/2012 | 2.13p | 2.13p | 2.10p | 2.13p | 52248 |
23/10/2012 | 2.00p | 2.00p | 1.75p | 2.00p | 324113 |
22/10/2012 | 1.88p | 2.00p | 1.65p | 2.00p | 955060 |
19/10/2012 | 1.88p | 1.88p | 1.70p | 1.88p | 5600 |
18/10/2012 | 1.88p | 1.95p | 1.68p | 1.88p | 156068 |
17/10/2012 | 1.88p | 1.90p | 1.85p | 1.88p | 138486 |
16/10/2012 | 1.88p | 1.88p | 1.84p | 1.88p | 1125080 |
15/10/2012 | 1.88p | 2.25p | 1.68p | 1.88p | 2060752 |
12/10/2012 | 1.88p | 1.88p | 1.66p | 1.88p | 113800 |
11/10/2012 | 1.88p | 1.88p | 1.66p | 1.88p | 102086 |
10/10/2012 | 1.88p | 1.99p | 1.65p | 1.88p | 62103 |
09/10/2012 | 1.88p | 1.88p | 1.85p | 1.88p | 242412 |
08/10/2012 | 1.88p | 1.88p | 1.61p | 1.88p | 168437 |
05/10/2012 | 1.88p | 1.90p | 1.60p | 1.88p | 172298 |
04/10/2012 | 1.88p | 2.25p | 1.55p | 1.88p | 773366 |
03/10/2012 | 2.00p | 2.00p | 1.50p | 1.88p | 1162488 |
02/10/2012 | 2.00p | 2.25p | 1.78p | 2.00p | 0 |
01/10/2012 | 1.88p | 2.25p | 1.78p | 2.00p | 1715864 |
28/09/2012 | 2.25p | 2.25p | 1.30p | 1.88p | 2263299 |
27/09/2012 | 2.38p | 2.38p | 2.08p | 2.25p | 343711 |
26/09/2012 | 2.25p | 2.38p | 2.11p | 2.38p | 314150 |
25/09/2012 | 2.50p | 2.50p | 2.10p | 2.38p | 189570 |
24/09/2012 | 2.50p | 2.50p | 2.26p | 2.50p | 29500 |
21/09/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 215646 |
20/09/2012 | 2.38p | 2.50p | 2.38p | 2.50p | 20040 |
19/09/2012 | 2.25p | 2.65p | 2.15p | 2.38p | 942236 |
18/09/2012 | 2.00p | 2.25p | 2.00p | 2.25p | 1795000 |
17/09/2012 | 1.88p | 2.10p | 1.80p | 2.00p | 1153652 |
14/09/2012 | 1.88p | 1.95p | 1.76p | 1.88p | 49917 |
13/09/2012 | 1.88p | 1.88p | 1.76p | 1.88p | 271948 |
12/09/2012 | 1.88p | 1.88p | 1.60p | 1.88p | 0 |
11/09/2012 | 1.88p | 1.88p | 1.60p | 1.88p | 0 |
10/09/2012 | 1.88p | 1.88p | 1.60p | 1.88p | 2800 |
07/09/2012 | 1.88p | 1.88p | 1.75p | 1.88p | 406737 |
06/09/2012 | 1.88p | 1.88p | 1.55p | 1.88p | 130000 |
05/09/2012 | 1.88p | 1.88p | 1.60p | 1.88p | 319547 |
04/09/2012 | 1.75p | 1.88p | 1.50p | 1.88p | 628428 |
03/09/2012 | 1.75p | 1.88p | 1.62p | 1.75p | 225809 |
31/08/2012 | 1.75p | 1.75p | 1.60p | 1.75p | 52258 |
30/08/2012 | 1.88p | 1.88p | 1.63p | 1.75p | 468000 |
29/08/2012 | 1.88p | 1.88p | 1.76p | 1.88p | 41080 |
28/08/2012 | 2.00p | 2.00p | 1.75p | 1.88p | 760000 |
24/08/2012 | 2.00p | 2.13p | 1.85p | 2.00p | 521428 |
23/08/2012 | 2.00p | 2.13p | 1.77p | 2.00p | 2407800 |
22/08/2012 | 2.50p | 2.50p | 1.75p | 2.00p | 3000496 |
21/08/2012 | 2.50p | 2.50p | 2.13p | 2.50p | 100000 |
20/08/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 181498 |
17/08/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 18082 |
16/08/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 0 |
15/08/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 80000 |
14/08/2012 | 2.50p | 2.50p | 2.25p | 2.50p | 257612 |
13/08/2012 | 2.50p | 2.50p | 2.30p | 2.50p | 0 |
10/08/2012 | 2.50p | 2.50p | 2.30p | 2.50p | 98402 |
09/08/2012 | 2.50p | 2.50p | 2.37p | 2.50p | 100000 |
08/08/2012 | 2.50p | 2.50p | 2.37p | 2.50p | 27147 |
07/08/2012 | 2.50p | 2.58p | 2.36p | 2.50p | 171793 |
06/08/2012 | 2.50p | 2.63p | 2.38p | 2.50p | 311200 |
03/08/2012 | 2.50p | 2.50p | 2.30p | 2.50p | 75000 |
02/08/2012 | 2.50p | 2.50p | 2.36p | 2.50p | 20000 |
01/08/2012 | 2.50p | 2.63p | 2.50p | 2.50p | 200000 |
31/07/2012 | 2.75p | 2.75p | 2.25p | 2.50p | 10504 |
30/07/2012 | 2.38p | 2.80p | 2.38p | 2.75p | 543631 |
27/07/2012 | 2.63p | 2.63p | 2.36p | 2.38p | 120000 |
26/07/2012 | 2.75p | 2.75p | 2.35p | 2.63p | 182221 |
25/07/2012 | 2.75p | 2.75p | 2.56p | 2.75p | 139468 |
24/07/2012 | 2.75p | 2.75p | 2.56p | 2.75p | 7298 |
23/07/2012 | 2.75p | 2.80p | 2.56p | 2.75p | 0 |
20/07/2012 | 2.75p | 2.80p | 2.56p | 2.75p | 72219 |
19/07/2012 | 2.75p | 2.75p | 2.56p | 2.75p | 54585 |
18/07/2012 | 2.75p | 2.75p | 2.56p | 2.75p | 0 |
17/07/2012 | 2.75p | 2.75p | 2.56p | 2.75p | 82840 |
16/07/2012 | 2.75p | 2.75p | 2.55p | 2.75p | 125795 |
13/07/2012 | 2.75p | 2.75p | 2.55p | 2.75p | 35000 |
12/07/2012 | 2.88p | 2.88p | 2.60p | 2.75p | 142184 |
11/07/2012 | 2.88p | 2.90p | 2.75p | 2.88p | 219842 |
10/07/2012 | 3.00p | 3.00p | 2.75p | 2.88p | 95000 |
09/07/2012 | 3.00p | 3.00p | 2.76p | 3.00p | 162800 |
*Close Price adjusted for both dividends and splits