Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2010 | 2.50p | 2.50p | 2.00p | 2.50p | 160000 |
24/02/2010 | 2.75p | 2.75p | 2.25p | 2.50p | 350000 |
23/02/2010 | 3.00p | 3.00p | 2.75p | 2.75p | 50000 |
22/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
19/02/2010 | 3.00p | 3.00p | 2.76p | 3.00p | 1041 |
18/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
17/02/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 10000 |
16/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
15/02/2010 | 3.00p | 3.00p | 2.76p | 3.00p | 4233 |
12/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/02/2010 | 3.00p | 3.00p | 2.76p | 3.00p | 3000 |
10/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
09/02/2010 | 3.00p | 3.00p | 2.76p | 3.00p | 46000 |
08/02/2010 | 3.00p | 3.00p | 2.86p | 3.00p | 197000 |
05/02/2010 | 2.88p | 3.00p | 2.87p | 3.00p | 84284 |
04/02/2010 | 2.75p | 2.88p | 2.75p | 2.75p | 200000 |
03/02/2010 | 3.25p | 3.25p | 2.60p | 2.75p | 731600 |
02/02/2010 | 3.25p | 3.45p | 3.25p | 3.25p | 100000 |
01/02/2010 | 3.25p | 3.45p | 3.25p | 3.25p | 50000 |
29/01/2010 | 3.25p | 3.25p | 3.11p | 3.25p | 9620 |
28/01/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
27/01/2010 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
26/01/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
25/01/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 61 |
22/01/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
21/01/2010 | 3.25p | 3.29p | 3.00p | 3.25p | 200000 |
20/01/2010 | 3.38p | 3.38p | 3.10p | 3.25p | 160000 |
19/01/2010 | 3.63p | 3.63p | 3.00p | 3.38p | 100000 |
18/01/2010 | 3.88p | 3.88p | 3.51p | 3.63p | 121400 |
15/01/2010 | 4.13p | 4.34p | 3.65p | 3.88p | 61938 |
14/01/2010 | 3.25p | 4.99p | 3.25p | 4.13p | 666440 |
13/01/2010 | 3.00p | 3.49p | 3.00p | 3.25p | 25342 |
12/01/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
11/01/2010 | 3.00p | 3.25p | 3.00p | 3.00p | 51233 |
08/01/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
07/01/2010 | 3.13p | 3.34p | 2.91p | 3.00p | 136977 |
06/01/2010 | 2.13p | 3.45p | 2.13p | 3.13p | 430000 |
05/01/2010 | 2.13p | 2.13p | 1.92p | 2.13p | 100000 |
04/01/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
31/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
30/12/2009 | 2.13p | 2.13p | 1.90p | 2.13p | 43000 |
29/12/2009 | 2.38p | 2.38p | 2.13p | 2.13p | 60000 |
24/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
23/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
22/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
21/12/2009 | 2.38p | 2.49p | 2.38p | 2.38p | 12000 |
18/12/2009 | 2.38p | 2.38p | 2.00p | 2.38p | 0 |
17/12/2009 | 2.38p | 2.40p | 2.30p | 2.38p | 875000 |
16/12/2009 | 2.38p | 2.50p | 2.28p | 2.38p | 150000 |
15/12/2009 | 2.25p | 2.39p | 2.00p | 2.38p | 175000 |
14/12/2009 | 2.00p | 2.40p | 2.00p | 2.25p | 2421000 |
11/12/2009 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
10/12/2009 | 2.13p | 2.13p | 2.00p | 2.00p | 0 |
09/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
08/12/2009 | 2.13p | 2.28p | 2.13p | 2.13p | 34629 |
07/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
04/12/2009 | 2.13p | 2.30p | 2.13p | 2.13p | 4326 |
03/12/2009 | 2.13p | 2.30p | 2.13p | 2.13p | 21114 |
02/12/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
01/12/2009 | 2.13p | 2.30p | 2.13p | 2.13p | 5500 |
30/11/2009 | 2.13p | 2.13p | 2.01p | 2.13p | 2792 |
27/11/2009 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
26/11/2009 | 1.75p | 2.49p | 1.73p | 2.13p | 421689 |
25/11/2009 | 1.50p | 2.50p | 1.50p | 1.75p | 198407 |
24/11/2009 | 1.25p | 1.25p | 1.13p | 1.25p | 300000 |
23/11/2009 | 1.25p | 1.25p | 1.22p | 1.25p | 100000 |
20/11/2009 | 1.25p | 1.25p | 1.05p | 1.25p | 200000 |
19/11/2009 | 1.25p | 1.25p | 1.20p | 1.25p | 98527 |
18/11/2009 | 1.25p | 1.25p | 1.19p | 1.25p | 120847 |
17/11/2009 | 1.63p | 1.63p | 1.00p | 1.25p | 354219 |
16/11/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
13/11/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
12/11/2009 | 1.75p | 1.75p | 1.50p | 1.63p | 22500 |
11/11/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/11/2009 | 1.75p | 1.75p | 0.75p | 1.75p | 1866667 |
09/11/2009 | 1.88p | 1.88p | 1.75p | 1.75p | 0 |
06/11/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
05/11/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/11/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
03/11/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
02/11/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
30/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
29/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
28/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
27/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
26/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
23/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
22/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
21/10/2009 | 1.88p | 1.88p | 1.50p | 1.88p | 82794 |
20/10/2009 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
19/10/2009 | 2.25p | 2.25p | 1.88p | 1.88p | 0 |
16/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
15/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
14/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 40000 |
13/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
12/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 10000 |
09/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
08/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
07/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
06/10/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
05/10/2009 | 2.25p | 2.25p | 2.00p | 2.25p | 7719 |
02/10/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
01/10/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
30/09/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
29/09/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
28/09/2009 | 2.38p | 2.38p | 2.13p | 2.38p | 200000 |
25/09/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
24/09/2009 | 2.38p | 2.38p | 2.01p | 2.38p | 968 |
23/09/2009 | 2.38p | 2.60p | 2.38p | 2.38p | 3750 |
22/09/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
21/09/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
*Close Price adjusted for both dividends and splits