Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/01/2012 | 1.46p | 1.46p | 1.46p | 1.46p | 5530 |
18/01/2012 | 1.48p | 1.48p | 1.46p | 1.46p | 7250 |
17/01/2012 | 1.44p | 1.46p | 1.44p | 1.46p | 610 |
16/01/2012 | 1.46p | 1.46p | 1.45p | 1.46p | 5370 |
13/01/2012 | 1.45p | 1.49p | 1.45p | 1.49p | 3790 |
12/01/2012 | 1.45p | 1.45p | 1.45p | 1.45p | 1260 |
11/01/2012 | 1.52p | 1.52p | 1.46p | 1.46p | 0 |
10/01/2012 | 1.52p | 1.52p | 1.46p | 1.46p | 1000 |
09/01/2012 | 1.48p | 1.48p | 1.46p | 1.46p | 0 |
06/01/2012 | 1.48p | 1.48p | 1.47p | 1.47p | 4000 |
05/01/2012 | 1.50p | 1.50p | 1.47p | 1.47p | 2500 |
04/01/2012 | 1.52p | 1.52p | 1.47p | 1.47p | 4130 |
03/01/2012 | 1.46p | 1.50p | 1.46p | 1.47p | 1100 |
30/12/2011 | 1.52p | 1.52p | 1.46p | 1.46p | 730 |
29/12/2011 | 1.52p | 1.52p | 1.46p | 1.46p | 1710 |
28/12/2011 | 1.46p | 1.51p | 1.46p | 1.46p | 0 |
23/12/2011 | 1.51p | 1.51p | 1.46p | 1.46p | 2000 |
22/12/2011 | 1.51p | 1.51p | 1.45p | 1.45p | 0 |
21/12/2011 | 1.51p | 1.51p | 1.45p | 1.45p | 0 |
20/12/2011 | 1.51p | 1.51p | 1.45p | 1.45p | 0 |
19/12/2011 | 1.51p | 1.51p | 1.45p | 1.45p | 670 |
16/12/2011 | 1.47p | 1.47p | 1.45p | 1.45p | 1000 |
15/12/2011 | 1.43p | 1.45p | 1.42p | 1.45p | 0 |
14/12/2011 | 1.43p | 1.45p | 1.42p | 1.45p | 0 |
13/12/2011 | 1.43p | 1.45p | 1.42p | 1.45p | 5160 |
12/12/2011 | 1.45p | 1.45p | 1.45p | 1.45p | 5000 |
09/12/2011 | 1.45p | 1.47p | 1.42p | 1.45p | 0 |
08/12/2011 | 1.45p | 1.47p | 1.42p | 1.42p | 11980 |
07/12/2011 | 1.43p | 1.45p | 1.43p | 1.45p | 270 |
06/12/2011 | 1.43p | 1.45p | 1.43p | 1.45p | 300 |
05/12/2011 | 1.43p | 1.45p | 1.43p | 1.45p | 3640 |
02/12/2011 | 1.41p | 1.45p | 1.41p | 1.45p | 1460 |
01/12/2011 | 1.40p | 1.45p | 1.39p | 1.45p | 3620 |
30/11/2011 | 1.41p | 1.42p | 1.40p | 1.42p | 12660 |
29/11/2011 | 1.41p | 1.45p | 1.41p | 1.45p | 2390 |
28/11/2011 | 1.45p | 1.46p | 1.45p | 1.46p | 0 |
25/11/2011 | 1.45p | 1.46p | 1.45p | 1.46p | 0 |
24/11/2011 | 1.45p | 1.46p | 1.45p | 1.46p | 0 |
23/11/2011 | 1.45p | 1.45p | 1.45p | 1.45p | 2420 |
22/11/2011 | 1.41p | 1.47p | 1.41p | 1.46p | 0 |
21/11/2011 | 1.41p | 1.47p | 1.41p | 1.47p | 0 |
18/11/2011 | 1.41p | 1.47p | 1.41p | 1.47p | 2150 |
17/11/2011 | 1.49p | 1.50p | 1.46p | 1.46p | 0 |
16/11/2011 | 1.49p | 1.50p | 1.46p | 1.46p | 0 |
15/11/2011 | 1.49p | 1.50p | 1.46p | 1.46p | 0 |
14/11/2011 | 1.49p | 1.50p | 1.46p | 1.46p | 0 |
11/11/2011 | 1.49p | 1.50p | 1.46p | 1.46p | 0 |
10/11/2011 | 1.49p | 1.50p | 1.46p | 1.46p | 0 |
09/11/2011 | 1.49p | 1.50p | 1.49p | 1.50p | 22690 |
08/11/2011 | 1.46p | 1.46p | 1.46p | 1.46p | 5000 |
07/11/2011 | 1.51p | 1.51p | 1.46p | 1.49p | 0 |
04/11/2011 | 1.51p | 1.51p | 1.46p | 1.46p | 0 |
03/11/2011 | 1.51p | 1.51p | 1.46p | 1.46p | 0 |
02/11/2011 | 1.51p | 1.51p | 1.46p | 1.46p | 810 |
01/11/2011 | 1.49p | 1.49p | 1.46p | 1.46p | 0 |
31/10/2011 | 1.49p | 1.49p | 1.46p | 1.46p | 0 |
28/10/2011 | 1.49p | 1.49p | 1.46p | 1.46p | 5450 |
27/10/2011 | 1.47p | 1.51p | 1.45p | 1.49p | 0 |
26/10/2011 | 1.47p | 1.51p | 1.45p | 1.45p | 0 |
25/10/2011 | 1.47p | 1.51p | 1.46p | 1.46p | 10160 |
24/10/2011 | 1.42p | 1.46p | 1.42p | 1.46p | 200000 |
21/10/2011 | 1.45p | 1.46p | 1.43p | 1.46p | 0 |
20/10/2011 | 1.45p | 1.45p | 1.43p | 1.43p | 3540 |
19/10/2011 | 1.47p | 1.47p | 1.46p | 1.46p | 2640 |
18/10/2011 | 1.43p | 1.45p | 1.43p | 1.45p | 0 |
17/10/2011 | 1.43p | 1.44p | 1.43p | 1.44p | 0 |
14/10/2011 | 1.43p | 1.44p | 1.43p | 1.43p | 8230 |
13/10/2011 | 1.42p | 1.46p | 1.42p | 1.42p | 0 |
12/10/2011 | 1.42p | 1.46p | 1.42p | 1.46p | 0 |
11/10/2011 | 1.42p | 1.42p | 1.42p | 1.42p | 1040 |
10/10/2011 | 1.41p | 1.46p | 1.41p | 1.46p | 0 |
07/10/2011 | 1.41p | 1.46p | 1.41p | 1.42p | 0 |
06/10/2011 | 1.41p | 1.46p | 1.41p | 1.42p | 0 |
05/10/2011 | 1.41p | 1.46p | 1.41p | 1.45p | 0 |
04/10/2011 | 1.41p | 1.46p | 1.41p | 1.45p | 0 |
03/10/2011 | 1.41p | 1.46p | 1.41p | 1.45p | 0 |
30/09/2011 | 1.41p | 1.46p | 1.41p | 1.46p | 410 |
29/09/2011 | 1.41p | 1.46p | 1.41p | 1.46p | 8790 |
28/09/2011 | 1.42p | 1.46p | 1.42p | 1.46p | 11320 |
27/09/2011 | 1.42p | 1.45p | 1.42p | 1.45p | 4170 |
26/09/2011 | 1.40p | 1.45p | 1.40p | 1.45p | 0 |
23/09/2011 | 1.40p | 1.42p | 1.40p | 1.42p | 1600 |
22/09/2011 | 1.40p | 1.45p | 1.40p | 1.45p | 4170 |
21/09/2011 | 1.40p | 1.40p | 1.40p | 1.40p | 37000 |
20/09/2011 | 1.42p | 1.43p | 1.40p | 1.40p | 6540 |
19/09/2011 | 1.43p | 1.47p | 1.43p | 1.47p | 0 |
16/09/2011 | 1.43p | 1.47p | 1.43p | 1.47p | 2000 |
15/09/2011 | 1.41p | 1.47p | 1.41p | 1.47p | 1900 |
14/09/2011 | 1.43p | 1.47p | 1.43p | 1.47p | 3350 |
13/09/2011 | 1.43p | 1.47p | 1.43p | 1.47p | 3350 |
12/09/2011 | 1.43p | 1.47p | 1.43p | 1.47p | 3350 |
09/09/2011 | 1.43p | 1.47p | 1.43p | 1.47p | 0 |
08/09/2011 | 1.43p | 1.47p | 1.43p | 1.47p | 2000 |
07/09/2011 | 1.44p | 1.45p | 1.42p | 1.42p | 3230 |
06/09/2011 | 1.45p | 1.47p | 1.43p | 1.46p | 0 |
05/09/2011 | 1.45p | 1.47p | 1.43p | 1.47p | 1820 |
02/09/2011 | 1.45p | 1.45p | 1.45p | 1.45p | 3140 |
01/09/2011 | 1.46p | 1.54p | 1.45p | 1.45p | 0 |
31/08/2011 | 1.46p | 1.54p | 1.46p | 1.47p | 5150 |
30/08/2011 | 1.48p | 1.48p | 1.47p | 1.47p | 0 |
26/08/2011 | 1.48p | 1.48p | 1.47p | 1.47p | 90 |
25/08/2011 | 1.47p | 1.47p | 1.47p | 1.47p | 8940 |
24/08/2011 | 1.45p | 1.47p | 1.43p | 1.47p | 0 |
23/08/2011 | 1.45p | 1.47p | 1.43p | 1.47p | 0 |
22/08/2011 | 1.45p | 1.47p | 1.43p | 1.47p | 0 |
19/08/2011 | 1.45p | 1.47p | 1.43p | 1.44p | 23400 |
18/08/2011 | 1.49p | 1.51p | 1.47p | 1.51p | 0 |
17/08/2011 | 1.49p | 1.51p | 1.47p | 1.51p | 2280 |
16/08/2011 | 1.48p | 1.51p | 1.48p | 1.51p | 1350 |
15/08/2011 | 1.49p | 1.51p | 1.49p | 1.51p | 2640 |
12/08/2011 | 1.49p | 1.50p | 1.49p | 1.50p | 1850 |
11/08/2011 | 0.00p | 1.50p | 1.47p | 1.50p | 0 |
10/08/2011 | 1.47p | 1.50p | 1.47p | 1.50p | 0 |
09/08/2011 | 1.47p | 1.50p | 1.47p | 1.50p | 290 |
08/08/2011 | 1.47p | 1.51p | 1.46p | 1.46p | 0 |
05/08/2011 | 1.47p | 1.51p | 1.47p | 1.51p | 2000 |
04/08/2011 | 1.51p | 1.56p | 1.51p | 1.56p | 14450 |
03/08/2011 | 1.51p | 1.56p | 1.51p | 1.56p | 8060 |
02/08/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 0 |
01/08/2011 | 1.56p | 1.56p | 1.56p | 1.56p | 0 |
29/07/2011 | 1.53p | 1.56p | 1.52p | 1.56p | 0 |
28/07/2011 | 1.53p | 1.56p | 1.52p | 1.56p | 0 |
27/07/2011 | 1.53p | 1.54p | 1.52p | 1.54p | 0 |
26/07/2011 | 1.53p | 1.53p | 1.52p | 1.52p | 10990 |
25/07/2011 | 1.54p | 1.56p | 1.54p | 1.56p | 0 |
22/07/2011 | 1.54p | 1.56p | 1.54p | 1.54p | 0 |
21/07/2011 | 1.54p | 1.56p | 1.54p | 1.55p | 0 |
20/07/2011 | 1.54p | 1.56p | 1.54p | 1.55p | 0 |
19/07/2011 | 1.54p | 1.56p | 1.54p | 1.56p | 250 |
18/07/2011 | 1.50p | 1.55p | 1.50p | 1.55p | 162050 |
15/07/2011 | 1.51p | 1.55p | 1.51p | 1.55p | 260 |
14/07/2011 | 1.51p | 1.55p | 1.51p | 1.55p | 690 |
13/07/2011 | 1.50p | 1.55p | 1.49p | 1.55p | 0 |
12/07/2011 | 1.50p | 1.54p | 1.49p | 1.54p | 3960 |
11/07/2011 | 1.50p | 1.54p | 1.50p | 1.54p | 2000 |
08/07/2011 | 1.55p | 1.55p | 1.54p | 1.54p | 0 |
07/07/2011 | 1.55p | 1.55p | 1.54p | 1.54p | 5790 |
06/07/2011 | 1.56p | 1.61p | 1.56p | 1.61p | 2000 |
05/07/2011 | 1.56p | 1.62p | 1.56p | 1.62p | 0 |
04/07/2011 | 1.56p | 1.62p | 1.56p | 1.62p | 0 |
01/07/2011 | 1.56p | 1.62p | 1.56p | 1.62p | 0 |
30/06/2011 | 1.56p | 1.62p | 1.56p | 1.62p | 0 |
29/06/2011 | 1.56p | 1.62p | 1.56p | 1.62p | 0 |
28/06/2011 | 1.56p | 1.62p | 1.56p | 1.62p | 1800 |
27/06/2011 | 1.58p | 1.62p | 1.58p | 1.62p | 2810 |
24/06/2011 | 1.60p | 1.60p | 1.58p | 1.58p | 0 |
23/06/2011 | 1.60p | 1.60p | 1.58p | 1.58p | 0 |
22/06/2011 | 1.60p | 1.60p | 1.58p | 1.58p | 25710 |
21/06/2011 | 1.62p | 1.62p | 1.62p | 1.62p | 10 |
20/06/2011 | 1.59p | 1.59p | 1.58p | 1.58p | 4060 |
17/06/2011 | 1.60p | 1.64p | 1.59p | 1.64p | 6500 |
16/06/2011 | 1.61p | 1.64p | 1.60p | 1.64p | 0 |
15/06/2011 | 1.61p | 1.64p | 1.60p | 1.64p | 15770 |
14/06/2011 | 1.63p | 1.64p | 1.60p | 1.60p | 0 |
13/06/2011 | 1.63p | 1.64p | 1.60p | 1.64p | 0 |
10/06/2011 | 1.63p | 1.65p | 1.63p | 1.65p | 8580 |
09/06/2011 | 1.64p | 1.65p | 1.63p | 1.64p | 0 |
08/06/2011 | 1.64p | 1.65p | 1.63p | 1.65p | 0 |
07/06/2011 | 1.64p | 1.64p | 1.63p | 1.63p | 0 |
06/06/2011 | 1.64p | 1.64p | 1.63p | 1.63p | 0 |
03/06/2011 | 1.65p | 1.65p | 1.64p | 1.64p | 0 |
02/06/2011 | 1.65p | 1.65p | 1.62p | 1.62p | 113250 |
01/06/2011 | 1.62p | 1.67p | 1.62p | 1.67p | 0 |
31/05/2011 | 1.62p | 1.65p | 1.62p | 1.65p | 0 |
27/05/2011 | 1.62p | 1.63p | 1.62p | 1.63p | 54250 |
26/05/2011 | 1.64p | 1.67p | 1.64p | 1.64p | 0 |
25/05/2011 | 1.64p | 1.67p | 1.64p | 1.67p | 0 |
24/05/2011 | 1.64p | 1.67p | 1.64p | 1.67p | 0 |
23/05/2011 | 1.64p | 1.67p | 1.64p | 1.67p | 40460 |
20/05/2011 | 1.65p | 1.70p | 1.64p | 1.70p | 0 |
19/05/2011 | 1.65p | 1.70p | 1.64p | 1.70p | 15800 |
18/05/2011 | 1.66p | 1.70p | 1.65p | 1.70p | 9230 |
17/05/2011 | 1.66p | 1.70p | 1.66p | 1.70p | 10500 |
16/05/2011 | 1.66p | 1.70p | 1.66p | 1.70p | 29000 |
13/05/2011 | 1.67p | 1.67p | 1.66p | 1.66p | 52000 |
12/05/2011 | 1.78p | 1.78p | 1.72p | 1.72p | 0 |
11/05/2011 | 1.78p | 1.78p | 1.72p | 1.72p | 0 |
10/05/2011 | 1.78p | 1.78p | 1.74p | 1.74p | 2000 |
09/05/2011 | 1.72p | 1.74p | 1.72p | 1.74p | 0 |
06/05/2011 | 1.72p | 1.74p | 1.72p | 1.74p | 18220 |
05/05/2011 | 1.74p | 1.74p | 1.69p | 1.69p | 20500 |
04/05/2011 | 1.72p | 1.75p | 1.70p | 1.74p | 0 |
03/05/2011 | 1.72p | 1.75p | 1.70p | 1.73p | 0 |
28/04/2011 | 1.72p | 1.75p | 1.70p | 1.74p | 0 |
27/04/2011 | 1.72p | 1.75p | 1.70p | 1.74p | 0 |
26/04/2011 | 1.72p | 1.75p | 1.70p | 1.75p | 90000 |
21/04/2011 | 1.80p | 1.80p | 1.75p | 1.75p | 0 |
20/04/2011 | 1.80p | 1.80p | 1.75p | 1.75p | 0 |
19/04/2011 | 1.80p | 1.80p | 1.75p | 1.75p | 0 |
18/04/2011 | 1.80p | 1.80p | 1.75p | 1.75p | 100 |
15/04/2011 | 1.72p | 1.75p | 1.72p | 1.74p | 0 |
14/04/2011 | 1.72p | 1.75p | 1.72p | 1.75p | 0 |
13/04/2011 | 1.72p | 1.75p | 1.72p | 1.75p | 8350 |
12/04/2011 | 1.75p | 1.77p | 1.75p | 1.76p | 0 |
11/04/2011 | 1.75p | 1.77p | 1.75p | 1.76p | 0 |
08/04/2011 | 1.75p | 1.77p | 1.75p | 1.76p | 0 |
07/04/2011 | 1.75p | 1.77p | 1.75p | 1.76p | 0 |
06/04/2011 | 1.75p | 1.77p | 1.75p | 1.76p | 0 |
05/04/2011 | 1.75p | 1.77p | 1.75p | 1.77p | 0 |
04/04/2011 | 1.75p | 1.77p | 1.75p | 1.77p | 0 |
*Close Price adjusted for both dividends and splits