Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
26/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
25/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 75000 |
24/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
23/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
20/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 51025 |
19/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
18/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 16666 |
17/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
16/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
13/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
12/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
11/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 5000 |
10/07/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 0 |
09/07/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 0 |
06/07/2012 | 2.13p | 2.19p | 2.13p | 2.13p | 40000 |
05/07/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 2171 |
04/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 25200 |
03/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
02/07/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 15000 |
29/06/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 0 |
28/06/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 2171 |
27/06/2012 | 2.13p | 2.20p | 2.00p | 2.13p | 21000 |
26/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
25/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
22/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
21/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
20/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
19/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 0 |
18/06/2012 | 2.13p | 2.13p | 2.00p | 2.13p | 15000 |
15/06/2012 | 2.13p | 2.20p | 2.13p | 2.13p | 100000 |
14/06/2012 | 2.13p | 2.50p | 2.13p | 2.13p | 0 |
13/06/2012 | 2.50p | 2.50p | 2.13p | 2.13p | 126000 |
12/06/2012 | 2.13p | 2.38p | 1.81p | 2.25p | 0 |
11/06/2012 | 2.38p | 2.38p | 1.81p | 2.13p | 257628 |
08/06/2012 | 2.38p | 2.38p | 2.10p | 2.38p | 0 |
07/06/2012 | 2.38p | 2.38p | 2.10p | 2.38p | 0 |
06/06/2012 | 2.38p | 2.38p | 2.10p | 2.38p | 100000 |
01/06/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 25828 |
31/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
30/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
29/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
28/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
25/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 200000 |
24/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 0 |
23/05/2012 | 2.38p | 2.38p | 2.31p | 2.38p | 2086 |
22/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
21/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 42163 |
18/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 30000 |
17/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
16/05/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 10000 |
15/05/2012 | 2.63p | 2.63p | 2.30p | 2.38p | 30000 |
14/05/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 50000 |
11/05/2012 | 2.63p | 2.75p | 2.50p | 2.63p | 0 |
10/05/2012 | 2.75p | 2.75p | 2.50p | 2.63p | 50000 |
09/05/2012 | 2.75p | 3.00p | 2.50p | 2.75p | 450000 |
08/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 31341 |
04/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 500 |
03/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
02/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
01/05/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
30/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
27/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
26/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
25/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
24/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
23/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 23903 |
20/04/2012 | 2.88p | 2.88p | 2.50p | 2.75p | 0 |
19/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
18/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 1400 |
17/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
16/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 5486 |
13/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 80000 |
12/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
11/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
10/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 550 |
05/04/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 12059 |
04/04/2012 | 2.75p | 2.75p | 2.70p | 2.75p | 0 |
03/04/2012 | 2.75p | 2.75p | 2.70p | 2.75p | 0 |
02/04/2012 | 2.75p | 2.75p | 2.70p | 2.75p | 25000 |
30/03/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 13696 |
29/03/2012 | 2.88p | 2.88p | 2.50p | 2.75p | 42500 |
28/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 12500 |
27/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 45000 |
26/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
23/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 16631 |
22/03/2012 | 2.88p | 2.88p | 2.85p | 2.88p | 30000 |
21/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 145000 |
20/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 8000 |
19/03/2012 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
16/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
15/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 43053 |
14/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 5723 |
13/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 1000 |
12/03/2012 | 2.88p | 2.88p | 2.82p | 2.88p | 18000 |
09/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 5000 |
08/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
07/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 19547 |
06/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 28000 |
05/03/2012 | 2.88p | 2.88p | 2.75p | 2.88p | 110000 |
02/03/2012 | 2.88p | 2.88p | 2.81p | 2.88p | 0 |
01/03/2012 | 2.88p | 2.88p | 2.81p | 2.88p | 37126 |
29/02/2012 | 3.00p | 3.00p | 2.55p | 2.88p | 981282 |
28/02/2012 | 2.63p | 2.70p | 2.56p | 2.63p | 12375 |
27/02/2012 | 2.75p | 2.75p | 2.35p | 2.63p | 353988 |
24/02/2012 | 2.38p | 2.75p | 2.38p | 2.75p | 506778 |
23/02/2012 | 2.23p | 2.38p | 2.23p | 2.38p | 185000 |
22/02/2012 | 2.20p | 2.24p | 2.20p | 2.23p | 44642 |
21/02/2012 | 2.20p | 2.25p | 2.20p | 2.20p | 308291 |
20/02/2012 | 2.38p | 2.38p | 2.12p | 2.20p | 97242 |
17/02/2012 | 2.38p | 2.38p | 2.00p | 2.38p | 1250000 |
16/02/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 100000 |
15/02/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
14/02/2012 | 2.38p | 2.38p | 2.25p | 2.38p | 100000 |
13/02/2012 | 2.75p | 2.75p | 2.20p | 2.38p | 372296 |
10/02/2012 | 2.75p | 2.93p | 2.50p | 2.75p | 0 |
09/02/2012 | 2.88p | 2.93p | 2.50p | 2.75p | 52000 |
08/02/2012 | 2.88p | 3.22p | 2.60p | 2.88p | 420800 |
07/02/2012 | 2.88p | 3.15p | 2.60p | 2.88p | 6014 |
06/02/2012 | 2.88p | 2.88p | 2.60p | 2.88p | 0 |
03/02/2012 | 2.88p | 2.88p | 2.60p | 2.88p | 20000 |
02/02/2012 | 2.88p | 2.98p | 2.88p | 2.88p | 168066 |
01/02/2012 | 2.63p | 2.88p | 2.50p | 2.88p | 1572500 |
31/01/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 58821 |
30/01/2012 | 2.63p | 2.70p | 2.63p | 2.63p | 70000 |
27/01/2012 | 3.13p | 3.13p | 2.10p | 2.63p | 886946 |
26/01/2012 | 2.00p | 3.30p | 2.00p | 3.13p | 5918377 |
25/01/2012 | 2.25p | 2.25p | 2.00p | 2.00p | 50000 |
24/01/2012 | 2.25p | 2.25p | 1.63p | 2.25p | 0 |
23/01/2012 | 2.25p | 2.25p | 1.63p | 2.25p | 183000 |
20/01/2012 | 2.25p | 2.26p | 2.00p | 2.25p | 32457 |
19/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
18/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
17/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
16/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 5831 |
13/01/2012 | 2.25p | 2.26p | 2.00p | 2.25p | 6405 |
12/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
11/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
10/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
09/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 10625 |
06/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 4102 |
05/01/2012 | 2.25p | 2.30p | 2.25p | 2.25p | 3679 |
04/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 33576 |
03/01/2012 | 2.25p | 2.25p | 2.00p | 2.25p | 25000 |
30/12/2011 | 2.25p | 2.32p | 2.25p | 2.25p | 30237 |
29/12/2011 | 2.25p | 2.32p | 2.25p | 2.25p | 0 |
28/12/2011 | 2.25p | 2.32p | 2.25p | 2.25p | 0 |
23/12/2011 | 2.25p | 2.32p | 2.25p | 2.25p | 2084 |
22/12/2011 | 2.25p | 2.32p | 2.00p | 2.25p | 0 |
21/12/2011 | 2.25p | 2.32p | 2.00p | 2.25p | 0 |
20/12/2011 | 2.25p | 2.32p | 2.00p | 2.25p | 0 |
19/12/2011 | 2.25p | 2.32p | 2.00p | 2.25p | 40088 |
16/12/2011 | 2.25p | 2.32p | 2.25p | 2.25p | 21598 |
15/12/2011 | 2.25p | 2.34p | 2.25p | 2.25p | 10163 |
14/12/2011 | 2.63p | 2.63p | 2.13p | 2.25p | 96276 |
13/12/2011 | 2.75p | 2.75p | 2.50p | 2.63p | 240000 |
12/12/2011 | 2.50p | 2.63p | 2.26p | 2.50p | 0 |
09/12/2011 | 2.63p | 2.63p | 2.26p | 2.50p | 205000 |
08/12/2011 | 2.50p | 2.63p | 2.25p | 2.50p | 0 |
07/12/2011 | 2.63p | 2.63p | 2.25p | 2.50p | 0 |
06/12/2011 | 2.63p | 2.63p | 2.25p | 2.50p | 45356 |
05/12/2011 | 2.38p | 2.55p | 2.35p | 2.50p | 220000 |
02/12/2011 | 2.25p | 2.38p | 2.01p | 2.38p | 0 |
01/12/2011 | 2.25p | 2.25p | 2.01p | 2.25p | 7725 |
30/11/2011 | 2.25p | 2.50p | 2.25p | 2.25p | 0 |
29/11/2011 | 2.50p | 2.50p | 2.25p | 2.25p | 5617 |
28/11/2011 | 2.50p | 2.50p | 2.50p | 2.50p | 50000 |
25/11/2011 | 2.63p | 2.75p | 2.50p | 2.50p | 0 |
24/11/2011 | 2.50p | 2.75p | 2.50p | 2.50p | 0 |
23/11/2011 | 2.63p | 2.75p | 2.50p | 2.50p | 92484 |
22/11/2011 | 3.00p | 3.00p | 2.63p | 2.63p | 35000 |
21/11/2011 | 3.00p | 3.38p | 2.50p | 3.00p | 0 |
18/11/2011 | 3.00p | 3.38p | 2.50p | 3.00p | 0 |
17/11/2011 | 3.00p | 3.38p | 2.50p | 3.00p | 0 |
16/11/2011 | 3.00p | 3.38p | 2.50p | 3.00p | 0 |
15/11/2011 | 3.38p | 3.38p | 2.50p | 3.00p | 101774 |
14/11/2011 | 3.38p | 3.38p | 3.00p | 3.38p | 99000 |
11/11/2011 | 3.38p | 3.38p | 3.00p | 3.38p | 175000 |
10/11/2011 | 2.88p | 3.38p | 2.88p | 3.38p | 139000 |
09/11/2011 | 2.88p | 3.38p | 2.75p | 2.88p | 0 |
08/11/2011 | 2.88p | 3.38p | 2.75p | 2.88p | 0 |
07/11/2011 | 2.88p | 3.38p | 2.75p | 2.88p | 0 |
04/11/2011 | 2.88p | 3.38p | 2.75p | 2.88p | 0 |
03/11/2011 | 2.88p | 3.38p | 2.75p | 2.88p | 0 |
02/11/2011 | 2.88p | 3.38p | 2.75p | 2.88p | 0 |
01/11/2011 | 3.38p | 3.38p | 2.75p | 2.88p | 148600 |
31/10/2011 | 3.38p | 3.64p | 3.38p | 3.38p | 25060 |
28/10/2011 | 3.25p | 3.57p | 3.05p | 3.38p | 40000 |
27/10/2011 | 3.00p | 3.25p | 3.00p | 3.25p | 177345 |
26/10/2011 | 2.25p | 3.25p | 2.25p | 3.00p | 1058053 |
25/10/2011 | 2.25p | 2.50p | 2.10p | 2.25p | 0 |
24/10/2011 | 2.25p | 2.50p | 2.10p | 2.25p | 0 |
21/10/2011 | 2.25p | 2.50p | 2.10p | 2.25p | 116300 |
20/10/2011 | 2.38p | 2.38p | 2.10p | 2.25p | 66706 |
19/10/2011 | 2.38p | 2.59p | 2.38p | 2.38p | 0 |
18/10/2011 | 2.38p | 2.59p | 2.38p | 2.38p | 0 |
17/10/2011 | 2.38p | 2.59p | 2.38p | 2.38p | 0 |
14/10/2011 | 2.38p | 2.59p | 2.38p | 2.38p | 3582 |
13/10/2011 | 2.38p | 2.50p | 2.38p | 2.38p | 0 |
12/10/2011 | 2.38p | 2.50p | 2.38p | 2.38p | 0 |
*Close Price adjusted for both dividends and splits