Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/01/2010 | 0.78p | 0.78p | 0.75p | 0.78p | 11549 |
28/01/2010 | 0.78p | 0.78p | 0.75p | 0.78p | 61359 |
27/01/2010 | 0.78p | 0.78p | 0.75p | 0.78p | 38475 |
26/01/2010 | 0.83p | 0.83p | 0.75p | 0.78p | 266639 |
25/01/2010 | 0.83p | 0.83p | 0.75p | 0.83p | 10447 |
22/01/2010 | 0.88p | 0.88p | 0.75p | 0.83p | 260000 |
21/01/2010 | 0.88p | 0.88p | 0.75p | 0.88p | 2000 |
20/01/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
19/01/2010 | 0.90p | 0.90p | 0.80p | 0.88p | 364295 |
18/01/2010 | 0.90p | 0.90p | 0.80p | 0.90p | 165511 |
15/01/2010 | 0.90p | 0.90p | 0.80p | 0.90p | 22462 |
14/01/2010 | 0.90p | 0.90p | 0.80p | 0.90p | 250000 |
13/01/2010 | 0.90p | 0.90p | 0.85p | 0.90p | 150000 |
12/01/2010 | 0.90p | 0.90p | 0.85p | 0.90p | 10541 |
11/01/2010 | 0.90p | 0.95p | 0.80p | 0.90p | 4000 |
08/01/2010 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
07/01/2010 | 0.93p | 0.93p | 0.85p | 0.90p | 301325 |
06/01/2010 | 0.90p | 0.93p | 0.80p | 0.93p | 1144000 |
05/01/2010 | 0.90p | 0.90p | 0.80p | 0.90p | 988958 |
04/01/2010 | 0.73p | 1.03p | 0.73p | 0.90p | 1694177 |
31/12/2009 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
30/12/2009 | 0.73p | 0.73p | 0.72p | 0.73p | 160459 |
29/12/2009 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
24/12/2009 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
23/12/2009 | 0.70p | 0.74p | 0.70p | 0.73p | 385743 |
22/12/2009 | 0.83p | 0.83p | 0.68p | 0.70p | 252505 |
21/12/2009 | 0.68p | 0.70p | 0.67p | 0.68p | 310000 |
18/12/2009 | 0.83p | 0.83p | 0.60p | 0.68p | 301349 |
17/12/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 25000 |
16/12/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 60503 |
15/12/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 2497 |
14/12/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 60503 |
11/12/2009 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
10/12/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 12422 |
09/12/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 124843 |
08/12/2009 | 0.88p | 0.88p | 0.76p | 0.83p | 1140992 |
07/12/2009 | 0.88p | 0.88p | 0.85p | 0.88p | 880804 |
04/12/2009 | 0.88p | 0.88p | 0.85p | 0.88p | 250000 |
03/12/2009 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
02/12/2009 | 0.88p | 0.93p | 0.85p | 0.88p | 34066 |
01/12/2009 | 0.88p | 0.88p | 0.85p | 0.88p | 60000 |
30/11/2009 | 0.88p | 0.88p | 0.85p | 0.88p | 842 |
27/11/2009 | 0.88p | 0.88p | 0.85p | 0.88p | 122554 |
26/11/2009 | 0.88p | 1.10p | 0.85p | 0.88p | 117000 |
25/11/2009 | 0.88p | 0.88p | 0.85p | 0.88p | 9695 |
24/11/2009 | 0.88p | 0.88p | 0.85p | 0.88p | 65000 |
23/11/2009 | 0.93p | 0.93p | 0.85p | 0.88p | 358888 |
20/11/2009 | 0.93p | 0.93p | 0.87p | 0.93p | 5000 |
19/11/2009 | 0.88p | 0.93p | 0.85p | 0.93p | 3500000 |
18/11/2009 | 1.05p | 1.05p | 0.40p | 1.05p | 11233572 |
17/11/2009 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
16/11/2009 | 1.08p | 1.08p | 1.00p | 1.05p | 212457 |
13/11/2009 | 1.13p | 1.13p | 1.08p | 1.08p | 0 |
12/11/2009 | 1.13p | 1.18p | 1.10p | 1.13p | 2840 |
11/11/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 91031 |
10/11/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 1000000 |
09/11/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 50000 |
06/11/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 1000 |
05/11/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 2535 |
04/11/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
03/11/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
02/11/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 26979 |
30/10/2009 | 1.13p | 1.11p | 1.10p | 1.13p | 63165 |
29/10/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 254551 |
28/10/2009 | 1.13p | 1.13p | 1.00p | 1.13p | 277732 |
27/10/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 112516 |
26/10/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
23/10/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 7635 |
22/10/2009 | 1.13p | 1.13p | 1.10p | 1.13p | 50000 |
21/10/2009 | 1.18p | 1.15p | 1.10p | 1.13p | 1690675 |
20/10/2009 | 1.18p | 1.18p | 1.10p | 1.18p | 37729 |
19/10/2009 | 1.18p | 1.18p | 1.11p | 1.18p | 194454 |
16/10/2009 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
15/10/2009 | 1.18p | 1.18p | 1.12p | 1.18p | 10000 |
14/10/2009 | 1.18p | 1.18p | 1.00p | 1.18p | 327676 |
13/10/2009 | 1.18p | 1.18p | 1.10p | 1.18p | 5000 |
12/10/2009 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
09/10/2009 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
08/10/2009 | 1.18p | 1.18p | 1.12p | 1.18p | 87496 |
07/10/2009 | 1.20p | 1.18p | 1.05p | 1.18p | 2529953 |
06/10/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
05/10/2009 | 1.20p | 1.20p | 1.14p | 1.20p | 5000 |
02/10/2009 | 1.20p | 1.20p | 1.10p | 1.20p | 57096 |
01/10/2009 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
30/09/2009 | 1.20p | 1.24p | 1.18p | 1.20p | 35000 |
29/09/2009 | 1.38p | 1.28p | 1.15p | 1.20p | 312437 |
28/09/2009 | 1.30p | 1.35p | 1.12p | 1.35p | 662318 |
25/09/2009 | 1.15p | 1.15p | 1.10p | 1.15p | 3500 |
24/09/2009 | 1.15p | 1.15p | 1.10p | 1.15p | 749 |
23/09/2009 | 1.15p | 1.15p | 1.10p | 1.15p | 82866 |
22/09/2009 | 1.15p | 1.15p | 1.11p | 1.15p | 10000 |
21/09/2009 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
*Close Price adjusted for both dividends and splits