Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/11/2010 | 1.08p | 1.10p | 1.06p | 1.08p | 728517 |
11/11/2010 | 1.08p | 1.13p | 1.05p | 1.08p | 1116580 |
10/11/2010 | 1.13p | 1.13p | 1.01p | 1.08p | 1520413 |
09/11/2010 | 1.30p | 1.30p | 1.03p | 1.13p | 2733739 |
08/11/2010 | 1.18p | 1.30p | 1.18p | 1.28p | 4209319 |
05/11/2010 | 1.10p | 1.35p | 1.10p | 1.18p | 21404900 |
04/11/2010 | 1.10p | 1.20p | 1.05p | 1.10p | 25054376 |
03/11/2010 | 1.30p | 1.30p | 1.00p | 1.15p | 8380630 |
02/11/2010 | 1.30p | 1.30p | 1.28p | 1.30p | 75000 |
01/11/2010 | 1.30p | 1.30p | 1.24p | 1.30p | 340000 |
29/10/2010 | 1.13p | 1.38p | 1.13p | 1.30p | 1260313 |
28/10/2010 | 1.13p | 1.19p | 1.06p | 1.13p | 259653 |
27/10/2010 | 1.13p | 1.24p | 1.06p | 1.13p | 633788 |
26/10/2010 | 1.13p | 1.24p | 1.13p | 1.13p | 570083 |
25/10/2010 | 1.13p | 1.19p | 1.00p | 1.13p | 470000 |
22/10/2010 | 1.28p | 1.28p | 1.10p | 1.13p | 300000 |
21/10/2010 | 1.28p | 1.28p | 1.20p | 1.28p | 535498 |
20/10/2010 | 1.28p | 1.28p | 1.03p | 1.28p | 179552 |
19/10/2010 | 1.33p | 1.34p | 1.25p | 1.28p | 430375 |
18/10/2010 | 1.20p | 1.34p | 1.20p | 1.33p | 120875 |
15/10/2010 | 1.35p | 1.35p | 1.25p | 1.33p | 389723 |
14/10/2010 | 1.40p | 1.40p | 1.26p | 1.35p | 589155 |
13/10/2010 | 1.45p | 1.45p | 1.30p | 1.40p | 612555 |
12/10/2010 | 1.53p | 1.53p | 1.41p | 1.45p | 662739 |
11/10/2010 | 1.43p | 1.48p | 1.35p | 1.45p | 223272 |
08/10/2010 | 1.40p | 1.48p | 1.35p | 1.43p | 1272711 |
07/10/2010 | 1.25p | 1.40p | 1.16p | 1.40p | 2451902 |
06/10/2010 | 1.38p | 1.38p | 1.15p | 1.25p | 944772 |
05/10/2010 | 1.50p | 1.50p | 1.30p | 1.38p | 888719 |
04/10/2010 | 1.33p | 1.62p | 1.29p | 1.50p | 1866217 |
01/10/2010 | 1.65p | 1.65p | 1.20p | 1.33p | 1328112 |
30/09/2010 | 1.65p | 1.65p | 1.55p | 1.65p | 509995 |
29/09/2010 | 1.65p | 1.69p | 1.55p | 1.65p | 967194 |
28/09/2010 | 1.55p | 1.73p | 1.55p | 1.65p | 1839564 |
27/09/2010 | 1.25p | 1.72p | 1.25p | 1.55p | 5949898 |
24/09/2010 | 0.90p | 1.30p | 0.90p | 1.20p | 2235674 |
23/09/2010 | 0.83p | 1.00p | 0.81p | 0.90p | 774608 |
22/09/2010 | 0.83p | 0.83p | 0.81p | 0.83p | 100117 |
21/09/2010 | 0.83p | 0.83p | 0.81p | 0.83p | 8950 |
20/09/2010 | 0.83p | 0.83p | 0.81p | 0.83p | 395000 |
17/09/2010 | 0.83p | 0.90p | 0.83p | 0.83p | 439731 |
16/09/2010 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
15/09/2010 | 0.83p | 0.88p | 0.81p | 0.83p | 232754 |
14/09/2010 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
13/09/2010 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
10/09/2010 | 0.83p | 0.88p | 0.81p | 0.83p | 750505 |
09/09/2010 | 0.83p | 0.88p | 0.78p | 0.83p | 330662 |
08/09/2010 | 0.83p | 0.86p | 0.80p | 0.83p | 78353 |
07/09/2010 | 0.83p | 0.86p | 0.83p | 0.83p | 7506 |
06/09/2010 | 0.83p | 0.83p | 0.75p | 0.83p | 22613 |
03/09/2010 | 0.78p | 0.87p | 0.78p | 0.83p | 116818 |
02/09/2010 | 0.78p | 0.89p | 0.71p | 0.78p | 399762 |
01/09/2010 | 0.78p | 0.83p | 0.70p | 0.78p | 328177 |
31/08/2010 | 0.75p | 0.85p | 0.60p | 0.78p | 1944038 |
27/08/2010 | 0.75p | 0.77p | 0.75p | 0.75p | 200000 |
26/08/2010 | 0.78p | 0.78p | 0.75p | 0.75p | 64749 |
25/08/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
24/08/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
23/08/2010 | 0.78p | 0.78p | 0.70p | 0.78p | 395000 |
20/08/2010 | 0.78p | 0.80p | 0.78p | 0.78p | 20000 |
19/08/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
18/08/2010 | 0.85p | 0.85p | 0.60p | 0.78p | 161111 |
17/08/2010 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
16/08/2010 | 0.88p | 0.88p | 0.70p | 0.85p | 100000 |
13/08/2010 | 0.88p | 0.88p | 0.75p | 0.88p | 10000 |
12/08/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
11/08/2010 | 0.88p | 0.95p | 0.75p | 0.88p | 116523 |
10/08/2010 | 0.93p | 0.93p | 0.73p | 0.88p | 136000 |
09/08/2010 | 0.95p | 0.95p | 0.80p | 0.93p | 558972 |
06/08/2010 | 0.95p | 0.99p | 0.91p | 0.95p | 1351829 |
05/08/2010 | 0.95p | 0.98p | 0.92p | 0.95p | 383960 |
04/08/2010 | 0.88p | 0.98p | 0.84p | 0.95p | 578744 |
03/08/2010 | 0.65p | 0.98p | 0.65p | 0.88p | 609796 |
02/08/2010 | 0.65p | 0.79p | 0.50p | 0.65p | 262000 |
30/07/2010 | 0.65p | 0.88p | 0.65p | 0.65p | 473689 |
29/07/2010 | 0.65p | 0.73p | 0.58p | 0.65p | 141329 |
28/07/2010 | 0.65p | 0.74p | 0.58p | 0.65p | 185361 |
27/07/2010 | 0.68p | 0.68p | 0.65p | 0.65p | 0 |
26/07/2010 | 0.73p | 0.75p | 0.63p | 0.68p | 603185 |
23/07/2010 | 0.78p | 0.78p | 0.73p | 0.73p | 130450 |
22/07/2010 | 0.78p | 0.78p | 0.71p | 0.78p | 107266 |
21/07/2010 | 0.88p | 0.88p | 0.78p | 0.78p | 680547 |
20/07/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
19/07/2010 | 0.88p | 0.88p | 0.83p | 0.88p | 4463 |
16/07/2010 | 0.88p | 0.88p | 0.81p | 0.88p | 40791 |
15/07/2010 | 0.88p | 0.88p | 0.80p | 0.88p | 15200 |
14/07/2010 | 0.90p | 0.90p | 0.88p | 0.88p | 0 |
13/07/2010 | 0.90p | 0.90p | 0.80p | 0.90p | 57295 |
12/07/2010 | 0.90p | 0.92p | 0.80p | 0.90p | 115000 |
09/07/2010 | 0.90p | 0.90p | 0.81p | 0.90p | 48643 |
08/07/2010 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
07/07/2010 | 0.90p | 0.90p | 0.88p | 0.90p | 7334 |
06/07/2010 | 0.95p | 0.95p | 0.80p | 0.90p | 344231 |
05/07/2010 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
02/07/2010 | 0.95p | 1.00p | 0.80p | 0.95p | 169500 |
01/07/2010 | 0.95p | 1.00p | 0.95p | 0.95p | 50000 |
30/06/2010 | 0.95p | 1.03p | 0.80p | 0.95p | 39327 |
29/06/2010 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
28/06/2010 | 0.95p | 0.98p | 0.95p | 0.95p | 10000 |
25/06/2010 | 1.10p | 1.12p | 0.95p | 0.95p | 201808 |
24/06/2010 | 1.10p | 1.10p | 1.00p | 1.10p | 66341 |
23/06/2010 | 1.10p | 1.10p | 1.00p | 1.10p | 132250 |
22/06/2010 | 1.10p | 1.10p | 1.00p | 1.10p | 75000 |
21/06/2010 | 1.10p | 1.10p | 1.01p | 1.10p | 5600 |
18/06/2010 | 1.15p | 1.15p | 1.10p | 1.10p | 60817 |
17/06/2010 | 1.15p | 1.20p | 1.00p | 1.15p | 1530007 |
16/06/2010 | 0.95p | 1.50p | 0.95p | 1.15p | 2488110 |
15/06/2010 | 0.95p | 0.98p | 0.95p | 0.95p | 6454 |
14/06/2010 | 0.95p | 0.98p | 0.91p | 0.95p | 487576 |
11/06/2010 | 0.95p | 0.95p | 0.91p | 0.95p | 54782 |
10/06/2010 | 0.95p | 0.95p | 0.90p | 0.95p | 621666 |
09/06/2010 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
08/06/2010 | 0.85p | 1.00p | 0.85p | 0.95p | 1005766 |
07/06/2010 | 0.83p | 0.90p | 0.80p | 0.85p | 130420 |
04/06/2010 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
03/06/2010 | 0.83p | 0.89p | 0.83p | 0.83p | 20904 |
02/06/2010 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
01/06/2010 | 0.83p | 0.89p | 0.83p | 0.83p | 55910 |
28/05/2010 | 0.85p | 0.90p | 0.75p | 0.83p | 1268456 |
27/05/2010 | 0.85p | 0.87p | 0.80p | 0.85p | 162395 |
26/05/2010 | 0.90p | 0.90p | 0.80p | 0.85p | 250000 |
25/05/2010 | 0.90p | 0.90p | 0.84p | 0.90p | 12001 |
24/05/2010 | 0.90p | 0.90p | 0.84p | 0.90p | 200000 |
21/05/2010 | 0.90p | 0.90p | 0.83p | 0.90p | 72346 |
20/05/2010 | 0.90p | 0.90p | 0.90p | 0.90p | 3316 |
19/05/2010 | 0.90p | 0.96p | 0.90p | 0.90p | 4000 |
18/05/2010 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
17/05/2010 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
14/05/2010 | 0.90p | 0.90p | 0.80p | 0.90p | 221015 |
13/05/2010 | 0.90p | 0.96p | 0.90p | 0.90p | 104036 |
12/05/2010 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
11/05/2010 | 0.95p | 0.95p | 0.90p | 0.90p | 0 |
10/05/2010 | 0.95p | 1.04p | 0.80p | 0.95p | 83839 |
07/05/2010 | 1.03p | 1.05p | 0.86p | 0.95p | 84725 |
06/05/2010 | 1.03p | 1.03p | 0.96p | 1.03p | 2500 |
05/05/2010 | 1.03p | 1.03p | 0.92p | 1.03p | 110455 |
04/05/2010 | 0.98p | 1.10p | 0.95p | 1.03p | 951138 |
30/04/2010 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
29/04/2010 | 0.98p | 1.10p | 0.98p | 0.98p | 450000 |
28/04/2010 | 1.05p | 1.05p | 0.88p | 0.98p | 402840 |
27/04/2010 | 1.13p | 1.14p | 1.00p | 1.05p | 369034 |
26/04/2010 | 1.13p | 1.15p | 1.10p | 1.13p | 466310 |
23/04/2010 | 1.13p | 1.13p | 1.10p | 1.13p | 150269 |
22/04/2010 | 1.13p | 1.13p | 1.00p | 1.13p | 462644 |
21/04/2010 | 1.05p | 1.15p | 1.05p | 1.13p | 770000 |
20/04/2010 | 1.05p | 1.05p | 1.04p | 1.05p | 108743 |
19/04/2010 | 1.05p | 1.05p | 1.05p | 1.05p | 204692 |
16/04/2010 | 0.95p | 1.10p | 0.95p | 1.05p | 1278844 |
15/04/2010 | 0.85p | 1.11p | 0.85p | 0.90p | 2535809 |
14/04/2010 | 0.93p | 0.96p | 0.81p | 0.85p | 1676164 |
13/04/2010 | 0.66p | 1.03p | 0.66p | 0.93p | 7910721 |
12/04/2010 | 0.66p | 0.68p | 0.66p | 0.66p | 250000 |
09/04/2010 | 0.67p | 0.67p | 0.64p | 0.66p | 420681 |
08/04/2010 | 0.67p | 0.67p | 0.64p | 0.67p | 59500 |
07/04/2010 | 0.63p | 0.67p | 0.63p | 0.67p | 1522039 |
06/04/2010 | 0.63p | 0.63p | 0.61p | 0.63p | 65010 |
01/04/2010 | 0.63p | 0.63p | 0.60p | 0.63p | 909088 |
31/03/2010 | 0.63p | 0.64p | 0.63p | 0.63p | 100000 |
30/03/2010 | 0.63p | 0.63p | 0.60p | 0.63p | 54726 |
29/03/2010 | 0.63p | 0.63p | 0.60p | 0.63p | 20000 |
26/03/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
25/03/2010 | 0.63p | 0.63p | 0.61p | 0.63p | 15000 |
24/03/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
23/03/2010 | 0.63p | 0.63p | 0.60p | 0.63p | 189294 |
22/03/2010 | 0.63p | 0.63p | 0.60p | 0.63p | 215000 |
19/03/2010 | 0.63p | 0.63p | 0.60p | 0.63p | 5751 |
18/03/2010 | 0.63p | 0.64p | 0.63p | 0.63p | 37011 |
17/03/2010 | 0.63p | 0.63p | 0.61p | 0.63p | 1250 |
16/03/2010 | 0.63p | 0.63p | 0.61p | 0.63p | 7128 |
15/03/2010 | 0.63p | 0.65p | 0.63p | 0.63p | 292511 |
12/03/2010 | 0.63p | 0.65p | 0.63p | 0.63p | 550000 |
11/03/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
10/03/2010 | 0.63p | 0.63p | 0.61p | 0.63p | 30000 |
09/03/2010 | 0.63p | 0.63p | 0.61p | 0.63p | 100000 |
08/03/2010 | 0.63p | 0.65p | 0.63p | 0.63p | 130000 |
05/03/2010 | 0.63p | 0.63p | 0.62p | 0.63p | 112903 |
04/03/2010 | 0.63p | 0.63p | 0.62p | 0.63p | 241378 |
03/03/2010 | 0.63p | 0.63p | 0.62p | 0.63p | 15000 |
02/03/2010 | 0.63p | 0.63p | 0.62p | 0.63p | 6345 |
01/03/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
26/02/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
25/02/2010 | 0.63p | 0.63p | 0.61p | 0.63p | 7785 |
24/02/2010 | 0.65p | 0.69p | 0.60p | 0.63p | 425870 |
23/02/2010 | 0.65p | 0.69p | 0.65p | 0.65p | 311000 |
22/02/2010 | 0.65p | 0.65p | 0.63p | 0.65p | 420000 |
19/02/2010 | 0.73p | 0.73p | 0.55p | 0.65p | 1348302 |
18/02/2010 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
17/02/2010 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
16/02/2010 | 0.73p | 0.74p | 0.73p | 0.73p | 20000 |
15/02/2010 | 0.73p | 0.73p | 0.70p | 0.73p | 50000 |
12/02/2010 | 0.73p | 0.73p | 0.70p | 0.73p | 1140 |
11/02/2010 | 0.73p | 0.73p | 0.70p | 0.73p | 745000 |
10/02/2010 | 0.73p | 0.73p | 0.70p | 0.73p | 1010000 |
09/02/2010 | 0.73p | 0.73p | 0.71p | 0.73p | 15000 |
08/02/2010 | 0.73p | 0.73p | 0.70p | 0.73p | 330000 |
05/02/2010 | 0.73p | 0.73p | 0.72p | 0.73p | 90870 |
04/02/2010 | 0.73p | 0.74p | 0.65p | 0.73p | 605000 |
03/02/2010 | 0.73p | 0.73p | 0.73p | 0.73p | 50000 |
02/02/2010 | 0.78p | 0.78p | 0.70p | 0.73p | 50000 |
01/02/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
*Close Price adjusted for both dividends and splits