Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/07/2012 | 0.50p | 0.50p | 0.45p | 0.48p | 660035 |
29/06/2012 | 0.50p | 0.53p | 0.50p | 0.50p | 193499 |
28/06/2012 | 0.50p | 0.50p | 0.46p | 0.50p | 166901 |
27/06/2012 | 0.50p | 0.55p | 0.45p | 0.50p | 0 |
26/06/2012 | 0.53p | 0.55p | 0.45p | 0.50p | 352300 |
25/06/2012 | 0.53p | 0.58p | 0.46p | 0.53p | 0 |
22/06/2012 | 0.58p | 0.58p | 0.46p | 0.53p | 603934 |
21/06/2012 | 0.55p | 0.60p | 0.46p | 0.58p | 235000 |
20/06/2012 | 0.48p | 0.55p | 0.43p | 0.55p | 2084061 |
19/06/2012 | 0.50p | 0.50p | 0.46p | 0.48p | 645069 |
18/06/2012 | 0.50p | 0.54p | 0.48p | 0.50p | 121588 |
15/06/2012 | 0.53p | 0.53p | 0.45p | 0.50p | 756992 |
14/06/2012 | 0.53p | 0.54p | 0.53p | 0.53p | 4277 |
13/06/2012 | 0.53p | 0.55p | 0.47p | 0.53p | 838518 |
12/06/2012 | 0.60p | 0.60p | 0.47p | 0.53p | 190000 |
11/06/2012 | 0.60p | 0.63p | 0.50p | 0.60p | 357222 |
08/06/2012 | 0.55p | 0.60p | 0.49p | 0.60p | 3017049 |
07/06/2012 | 0.55p | 0.55p | 0.50p | 0.55p | 25967 |
06/06/2012 | 0.58p | 0.58p | 0.50p | 0.55p | 0 |
01/06/2012 | 0.58p | 0.58p | 0.50p | 0.58p | 589675 |
31/05/2012 | 0.58p | 0.63p | 0.51p | 0.58p | 190021 |
30/05/2012 | 0.60p | 0.65p | 0.58p | 0.60p | 1240000 |
29/05/2012 | 0.60p | 0.60p | 0.58p | 0.60p | 601098 |
28/05/2012 | 0.55p | 0.65p | 0.52p | 0.60p | 1186666 |
25/05/2012 | 0.55p | 0.59p | 0.53p | 0.55p | 1265030 |
24/05/2012 | 0.55p | 0.58p | 0.52p | 0.55p | 1536491 |
23/05/2012 | 0.65p | 0.65p | 0.50p | 0.53p | 4692011 |
22/05/2012 | 0.65p | 0.72p | 0.60p | 0.65p | 1140102 |
21/05/2012 | 0.55p | 0.70p | 0.42p | 0.65p | 2360518 |
18/05/2012 | 0.60p | 0.60p | 0.47p | 0.55p | 746017 |
17/05/2012 | 0.60p | 0.62p | 0.56p | 0.60p | 596673 |
16/05/2012 | 0.65p | 0.65p | 0.55p | 0.60p | 1611343 |
15/05/2012 | 0.65p | 0.68p | 0.62p | 0.65p | 309266 |
14/05/2012 | 0.65p | 0.65p | 0.61p | 0.65p | 73842 |
11/05/2012 | 0.65p | 0.68p | 0.62p | 0.65p | 1029994 |
10/05/2012 | 0.65p | 0.67p | 0.65p | 0.65p | 146283 |
09/05/2012 | 0.65p | 0.67p | 0.60p | 0.65p | 312865 |
08/05/2012 | 0.65p | 0.68p | 0.62p | 0.65p | 447873 |
04/05/2012 | 0.68p | 0.68p | 0.60p | 0.65p | 735148 |
03/05/2012 | 0.68p | 0.70p | 0.61p | 0.68p | 344901 |
02/05/2012 | 0.70p | 0.70p | 0.65p | 0.68p | 640000 |
01/05/2012 | 0.70p | 0.70p | 0.66p | 0.70p | 567819 |
30/04/2012 | 0.68p | 0.74p | 0.61p | 0.70p | 1388095 |
27/04/2012 | 0.68p | 0.73p | 0.61p | 0.68p | 1484820 |
26/04/2012 | 0.70p | 0.70p | 0.65p | 0.70p | 317000 |
25/04/2012 | 0.70p | 0.73p | 0.65p | 0.70p | 1153723 |
24/04/2012 | 0.70p | 0.71p | 0.65p | 0.70p | 645000 |
23/04/2012 | 0.70p | 0.70p | 0.67p | 0.70p | 160365 |
20/04/2012 | 0.70p | 0.70p | 0.67p | 0.70p | 961663 |
19/04/2012 | 0.70p | 0.70p | 0.67p | 0.70p | 120802 |
18/04/2012 | 0.70p | 0.72p | 0.67p | 0.70p | 16333 |
17/04/2012 | 0.70p | 0.75p | 0.65p | 0.70p | 2233202 |
16/04/2012 | 0.78p | 0.79p | 0.70p | 0.78p | 1068458 |
13/04/2012 | 0.78p | 0.85p | 0.71p | 0.78p | 655000 |
12/04/2012 | 0.78p | 0.78p | 0.72p | 0.78p | 350000 |
11/04/2012 | 0.75p | 0.80p | 0.71p | 0.78p | 1077090 |
10/04/2012 | 0.78p | 0.78p | 0.71p | 0.75p | 692263 |
05/04/2012 | 0.85p | 0.86p | 0.70p | 0.78p | 2807158 |
04/04/2012 | 0.68p | 0.86p | 0.60p | 0.83p | 9954739 |
03/04/2012 | 0.65p | 0.68p | 0.61p | 0.68p | 1033580 |
02/04/2012 | 0.70p | 0.70p | 0.65p | 0.65p | 205327 |
30/03/2012 | 0.70p | 0.70p | 0.50p | 0.70p | 1590326 |
29/03/2012 | 0.70p | 0.70p | 0.65p | 0.70p | 263000 |
28/03/2012 | 0.70p | 0.70p | 0.65p | 0.70p | 435664 |
27/03/2012 | 0.70p | 0.75p | 0.65p | 0.70p | 201785 |
26/03/2012 | 0.70p | 0.71p | 0.66p | 0.70p | 520000 |
23/03/2012 | 0.70p | 0.70p | 0.65p | 0.70p | 531312 |
22/03/2012 | 0.70p | 0.71p | 0.66p | 0.70p | 2070948 |
21/03/2012 | 0.70p | 0.70p | 0.65p | 0.70p | 408865 |
20/03/2012 | 0.70p | 0.71p | 0.66p | 0.70p | 369195 |
19/03/2012 | 0.70p | 0.70p | 0.68p | 0.70p | 10000 |
16/03/2012 | 0.70p | 0.71p | 0.68p | 0.70p | 953098 |
15/03/2012 | 0.70p | 0.71p | 0.68p | 0.70p | 400000 |
14/03/2012 | 0.70p | 0.71p | 0.68p | 0.70p | 831909 |
13/03/2012 | 0.70p | 0.73p | 0.68p | 0.70p | 2241992 |
12/03/2012 | 0.70p | 0.75p | 0.68p | 0.70p | 427794 |
09/03/2012 | 0.68p | 0.76p | 0.68p | 0.70p | 1304378 |
08/03/2012 | 0.70p | 0.72p | 0.64p | 0.68p | 1112911 |
07/03/2012 | 0.75p | 0.75p | 0.70p | 0.70p | 381231 |
06/03/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 311386 |
05/03/2012 | 0.75p | 0.78p | 0.71p | 0.75p | 392108 |
02/03/2012 | 0.75p | 0.78p | 0.71p | 0.75p | 741386 |
01/03/2012 | 0.75p | 0.79p | 0.73p | 0.75p | 551296 |
29/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 24051 |
28/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 0 |
27/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 138000 |
24/02/2012 | 0.75p | 0.77p | 0.71p | 0.75p | 383156 |
23/02/2012 | 0.73p | 0.75p | 0.71p | 0.75p | 1194669 |
22/02/2012 | 0.75p | 0.75p | 0.71p | 0.73p | 1460348 |
21/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 1133809 |
20/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 20000 |
17/02/2012 | 0.75p | 0.77p | 0.70p | 0.75p | 565000 |
16/02/2012 | 0.78p | 0.80p | 0.71p | 0.75p | 323395 |
15/02/2012 | 0.79p | 0.80p | 0.76p | 0.78p | 1536649 |
14/02/2012 | 0.79p | 0.79p | 0.75p | 0.79p | 31724 |
13/02/2012 | 0.79p | 0.79p | 0.76p | 0.79p | 1455000 |
10/02/2012 | 0.79p | 0.79p | 0.77p | 0.79p | 0 |
09/02/2012 | 0.79p | 0.79p | 0.77p | 0.79p | 598567 |
08/02/2012 | 0.76p | 0.81p | 0.72p | 0.79p | 995459 |
07/02/2012 | 0.76p | 0.78p | 0.72p | 0.76p | 112395 |
06/02/2012 | 0.76p | 0.76p | 0.72p | 0.76p | 183285 |
03/02/2012 | 0.79p | 0.79p | 0.72p | 0.76p | 791706 |
02/02/2012 | 0.79p | 0.79p | 0.74p | 0.79p | 248655 |
01/02/2012 | 0.79p | 0.79p | 0.74p | 0.79p | 6666 |
31/01/2012 | 0.78p | 0.79p | 0.70p | 0.79p | 490946 |
30/01/2012 | 0.83p | 0.83p | 0.74p | 0.78p | 491843 |
27/01/2012 | 0.83p | 0.83p | 0.75p | 0.83p | 37000 |
26/01/2012 | 0.83p | 0.83p | 0.80p | 0.83p | 500000 |
25/01/2012 | 0.80p | 0.88p | 0.75p | 0.83p | 887080 |
24/01/2012 | 0.65p | 0.91p | 0.62p | 0.80p | 3953606 |
23/01/2012 | 0.65p | 0.68p | 0.60p | 0.65p | 992427 |
20/01/2012 | 0.65p | 0.70p | 0.65p | 0.65p | 168325 |
19/01/2012 | 0.68p | 0.69p | 0.63p | 0.65p | 162310 |
18/01/2012 | 0.65p | 0.69p | 0.62p | 0.65p | 372759 |
17/01/2012 | 0.70p | 0.70p | 0.62p | 0.65p | 2293430 |
16/01/2012 | 0.73p | 0.73p | 0.65p | 0.70p | 471101 |
13/01/2012 | 0.73p | 0.73p | 0.70p | 0.73p | 399981 |
12/01/2012 | 0.75p | 0.75p | 0.65p | 0.73p | 420000 |
11/01/2012 | 0.75p | 0.75p | 0.70p | 0.75p | 226761 |
10/01/2012 | 0.75p | 0.75p | 0.70p | 0.75p | 567472 |
09/01/2012 | 0.75p | 0.75p | 0.70p | 0.75p | 283400 |
06/01/2012 | 0.75p | 0.75p | 0.70p | 0.75p | 311084 |
05/01/2012 | 0.80p | 0.80p | 0.71p | 0.75p | 1554983 |
04/01/2012 | 0.65p | 0.98p | 0.65p | 0.80p | 9908409 |
03/01/2012 | 0.65p | 0.68p | 0.60p | 0.65p | 3055217 |
30/12/2011 | 0.65p | 0.65p | 0.60p | 0.65p | 278559 |
29/12/2011 | 0.68p | 0.68p | 0.58p | 0.65p | 260000 |
28/12/2011 | 0.68p | 0.68p | 0.65p | 0.68p | 500000 |
23/12/2011 | 0.68p | 0.68p | 0.65p | 0.68p | 162571 |
22/12/2011 | 0.68p | 0.68p | 0.68p | 0.68p | 150000 |
21/12/2011 | 0.68p | 0.68p | 0.66p | 0.68p | 356096 |
20/12/2011 | 0.68p | 0.68p | 0.65p | 0.68p | 981222 |
19/12/2011 | 0.70p | 0.70p | 0.65p | 0.68p | 124532 |
16/12/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 0 |
15/12/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 462337 |
14/12/2011 | 0.70p | 0.72p | 0.70p | 0.70p | 0 |
13/12/2011 | 0.70p | 0.72p | 0.70p | 0.70p | 12000 |
12/12/2011 | 0.70p | 0.72p | 0.70p | 0.70p | 20833 |
09/12/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 0 |
08/12/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 10000 |
07/12/2011 | 0.70p | 0.72p | 0.65p | 0.70p | 668348 |
06/12/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 244344 |
05/12/2011 | 0.70p | 0.70p | 0.66p | 0.70p | 108125 |
02/12/2011 | 0.70p | 0.70p | 0.66p | 0.70p | 0 |
01/12/2011 | 0.70p | 0.70p | 0.66p | 0.70p | 303031 |
30/11/2011 | 0.68p | 0.70p | 0.66p | 0.70p | 976409 |
29/11/2011 | 0.68p | 0.70p | 0.65p | 0.68p | 0 |
28/11/2011 | 0.70p | 0.70p | 0.65p | 0.68p | 1021968 |
25/11/2011 | 0.70p | 0.70p | 0.67p | 0.70p | 0 |
24/11/2011 | 0.70p | 0.70p | 0.67p | 0.70p | 14943 |
23/11/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 556793 |
22/11/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 33404 |
21/11/2011 | 0.70p | 0.70p | 0.66p | 0.70p | 44607 |
18/11/2011 | 0.70p | 0.71p | 0.65p | 0.70p | 405453 |
17/11/2011 | 0.70p | 0.71p | 0.65p | 0.70p | 80462 |
16/11/2011 | 0.70p | 0.70p | 0.66p | 0.70p | 64475 |
15/11/2011 | 0.73p | 0.73p | 0.65p | 0.70p | 205000 |
14/11/2011 | 0.70p | 0.73p | 0.70p | 0.73p | 570000 |
11/11/2011 | 0.68p | 0.70p | 0.66p | 0.70p | 440246 |
10/11/2011 | 0.68p | 0.69p | 0.68p | 0.68p | 160000 |
09/11/2011 | 0.78p | 0.78p | 0.65p | 0.68p | 761656 |
08/11/2011 | 0.78p | 0.78p | 0.76p | 0.78p | 370000 |
07/11/2011 | 0.78p | 0.78p | 0.75p | 0.78p | 0 |
04/11/2011 | 0.75p | 0.78p | 0.75p | 0.78p | 466530 |
03/11/2011 | 0.73p | 0.75p | 0.72p | 0.75p | 118484 |
02/11/2011 | 0.73p | 0.73p | 0.72p | 0.73p | 173472 |
01/11/2011 | 0.73p | 0.73p | 0.68p | 0.73p | 2000480 |
31/10/2011 | 0.80p | 0.80p | 0.78p | 0.78p | 2000 |
28/10/2011 | 0.80p | 0.83p | 0.77p | 0.80p | 0 |
27/10/2011 | 0.83p | 0.83p | 0.77p | 0.80p | 1075906 |
26/10/2011 | 0.83p | 0.83p | 0.80p | 0.83p | 316079 |
25/10/2011 | 0.83p | 0.84p | 0.83p | 0.83p | 10461 |
24/10/2011 | 0.83p | 0.84p | 0.80p | 0.83p | 607821 |
21/10/2011 | 0.83p | 0.84p | 0.80p | 0.83p | 360005 |
20/10/2011 | 0.83p | 0.84p | 0.83p | 0.83p | 5000 |
19/10/2011 | 0.83p | 0.83p | 0.80p | 0.83p | 25375 |
18/10/2011 | 0.83p | 0.83p | 0.80p | 0.83p | 50523 |
17/10/2011 | 0.83p | 0.84p | 0.83p | 0.83p | 55982 |
14/10/2011 | 0.90p | 0.90p | 0.82p | 0.83p | 1428929 |
13/10/2011 | 0.88p | 0.92p | 0.88p | 0.90p | 256284 |
12/10/2011 | 0.88p | 0.89p | 0.86p | 0.88p | 324628 |
11/10/2011 | 0.95p | 0.95p | 0.85p | 0.88p | 2695621 |
10/10/2011 | 0.95p | 0.95p | 0.90p | 0.95p | 500000 |
07/10/2011 | 0.95p | 0.95p | 0.91p | 0.95p | 40000 |
06/10/2011 | 0.95p | 0.97p | 0.91p | 0.95p | 309377 |
05/10/2011 | 0.95p | 0.95p | 0.91p | 0.95p | 15000 |
04/10/2011 | 0.95p | 0.98p | 0.91p | 0.95p | 656404 |
03/10/2011 | 0.98p | 0.98p | 0.97p | 0.98p | 100000 |
30/09/2011 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
29/09/2011 | 0.95p | 0.98p | 0.95p | 0.98p | 158666 |
28/09/2011 | 0.95p | 0.98p | 0.92p | 0.95p | 181756 |
27/09/2011 | 0.88p | 0.91p | 0.86p | 0.90p | 175000 |
26/09/2011 | 0.95p | 0.95p | 0.86p | 0.88p | 759918 |
23/09/2011 | 0.95p | 0.95p | 0.91p | 0.95p | 50000 |
22/09/2011 | 0.95p | 0.97p | 0.95p | 0.95p | 10362 |
21/09/2011 | 0.98p | 1.00p | 0.98p | 0.98p | 9780 |
20/09/2011 | 0.98p | 0.99p | 0.98p | 0.98p | 215000 |
19/09/2011 | 0.98p | 1.00p | 0.92p | 0.98p | 158397 |
16/09/2011 | 0.93p | 1.03p | 0.93p | 0.98p | 383989 |
15/09/2011 | 0.93p | 0.93p | 0.87p | 0.93p | 18000 |
*Close Price adjusted for both dividends and splits