Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/01/2010 | 7.63p | 8.25p | 7.00p | 8.00p | 700000 |
13/01/2010 | 7.88p | 7.93p | 7.38p | 7.63p | 74965 |
12/01/2010 | 7.88p | 7.88p | 7.50p | 7.88p | 16649 |
11/01/2010 | 7.88p | 7.88p | 7.50p | 7.88p | 10000 |
08/01/2010 | 7.88p | 8.41p | 7.88p | 7.88p | 101471 |
07/01/2010 | 8.38p | 8.38p | 7.50p | 7.88p | 49000 |
06/01/2010 | 8.63p | 8.80p | 7.75p | 8.38p | 48000 |
05/01/2010 | 9.25p | 9.25p | 8.25p | 8.63p | 11577 |
04/01/2010 | 9.75p | 9.75p | 8.50p | 9.25p | 96884 |
31/12/2009 | 10.25p | 10.74p | 9.10p | 9.75p | 216101 |
30/12/2009 | 7.63p | 10.98p | 7.63p | 10.25p | 222228 |
29/12/2009 | 6.50p | 7.63p | 6.50p | 7.63p | 194472 |
24/12/2009 | 6.25p | 6.50p | 6.25p | 6.50p | 0 |
23/12/2009 | 5.50p | 6.50p | 5.13p | 6.25p | 307450 |
22/12/2009 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
21/12/2009 | 5.25p | 5.66p | 4.80p | 5.25p | 22584 |
18/12/2009 | 5.25p | 6.00p | 5.25p | 5.25p | 10000 |
17/12/2009 | 5.13p | 6.00p | 5.13p | 5.13p | 25000 |
16/12/2009 | 5.13p | 5.13p | 4.37p | 5.13p | 70000 |
15/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
14/12/2009 | 5.25p | 5.78p | 4.50p | 5.13p | 61679 |
11/12/2009 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
10/12/2009 | 5.25p | 5.25p | 4.50p | 5.25p | 15000 |
09/12/2009 | 4.75p | 5.48p | 4.75p | 5.25p | 168872 |
08/12/2009 | 4.75p | 4.95p | 4.75p | 4.75p | 2573 |
07/12/2009 | 4.75p | 5.00p | 4.75p | 4.75p | 54182 |
04/12/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
03/12/2009 | 4.75p | 4.95p | 4.50p | 4.75p | 100000 |
02/12/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
01/12/2009 | 4.63p | 5.00p | 4.37p | 4.75p | 151500 |
30/11/2009 | 4.75p | 5.00p | 4.25p | 4.63p | 206208 |
27/11/2009 | 4.75p | 5.25p | 4.75p | 4.75p | 24000 |
26/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
25/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/11/2009 | 4.88p | 4.88p | 4.50p | 4.75p | 50000 |
23/11/2009 | 4.88p | 5.19p | 4.40p | 4.88p | 143917 |
20/11/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
19/11/2009 | 4.88p | 4.88p | 4.60p | 4.88p | 2000 |
18/11/2009 | 4.88p | 5.19p | 4.40p | 4.88p | 7725 |
17/11/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
16/11/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
13/11/2009 | 4.88p | 5.19p | 4.38p | 4.88p | 59436 |
12/11/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 60000 |
11/11/2009 | 4.88p | 5.25p | 4.50p | 4.88p | 136732 |
10/11/2009 | 4.88p | 5.41p | 4.50p | 4.88p | 105458 |
09/11/2009 | 4.88p | 4.88p | 4.56p | 4.88p | 451 |
06/11/2009 | 4.75p | 5.41p | 4.25p | 4.88p | 98967 |
05/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
04/11/2009 | 4.75p | 5.25p | 4.55p | 4.75p | 66000 |
03/11/2009 | 4.75p | 4.75p | 4.25p | 4.75p | 2071 |
02/11/2009 | 4.75p | 4.75p | 4.50p | 4.75p | 40000 |
30/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
29/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
28/10/2009 | 4.75p | 5.40p | 4.75p | 4.75p | 150000 |
27/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
26/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
22/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
21/10/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
20/10/2009 | 5.00p | 4.75p | 4.00p | 4.75p | 50000 |
19/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/10/2009 | 5.00p | 5.00p | 4.25p | 5.00p | 72978 |
15/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
14/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
13/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
12/10/2009 | 5.00p | 5.00p | 4.34p | 5.00p | 20000 |
09/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
08/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
07/10/2009 | 5.00p | 5.66p | 5.00p | 5.00p | 512 |
06/10/2009 | 5.00p | 5.50p | 5.15p | 5.00p | 73000 |
05/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/10/2009 | 5.00p | 5.00p | 4.40p | 5.00p | 20000 |
01/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
30/09/2009 | 5.00p | 5.20p | 4.28p | 5.00p | 30000 |
29/09/2009 | 5.00p | 5.00p | 4.30p | 5.00p | 42000 |
28/09/2009 | 5.00p | 5.00p | 4.50p | 5.00p | 59547 |
25/09/2009 | 5.00p | 5.75p | 5.00p | 5.00p | 76809 |
24/09/2009 | 4.75p | 5.75p | 5.00p | 5.00p | 46500 |
23/09/2009 | 4.75p | 4.80p | 4.75p | 4.75p | 93968 |
22/09/2009 | 4.00p | 4.75p | 4.00p | 4.75p | 75492 |
21/09/2009 | 4.00p | 4.50p | 4.00p | 4.00p | 102500 |
*Close Price adjusted for both dividends and splits