Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/10/2011 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
11/10/2011 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
10/10/2011 | 4.00p | 4.00p | 3.50p | 4.00p | 0 |
07/10/2011 | 4.00p | 4.00p | 3.50p | 4.00p | 35000 |
06/10/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
05/10/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
04/10/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
03/10/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
30/09/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
29/09/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
28/09/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
27/09/2011 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
26/09/2011 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
23/09/2011 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
22/09/2011 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
21/09/2011 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
20/09/2011 | 3.88p | 3.88p | 3.75p | 3.88p | 242980 |
19/09/2011 | 3.88p | 4.00p | 3.88p | 3.88p | 50000 |
16/09/2011 | 4.13p | 4.13p | 3.50p | 3.88p | 20000 |
15/09/2011 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
14/09/2011 | 4.25p | 4.50p | 4.13p | 4.13p | 0 |
13/09/2011 | 4.25p | 4.50p | 4.13p | 4.25p | 0 |
12/09/2011 | 4.25p | 4.50p | 4.13p | 4.25p | 0 |
09/09/2011 | 4.25p | 4.50p | 4.13p | 4.25p | 0 |
08/09/2011 | 4.50p | 4.50p | 4.13p | 4.50p | 0 |
07/09/2011 | 4.50p | 4.50p | 4.13p | 4.50p | 0 |
06/09/2011 | 4.13p | 4.50p | 4.13p | 4.50p | 70000 |
05/09/2011 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
02/09/2011 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
01/09/2011 | 4.25p | 4.25p | 4.00p | 4.13p | 10000 |
31/08/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 1400 |
30/08/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 2600 |
26/08/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 20000 |
25/08/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 100 |
24/08/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
23/08/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 1000 |
22/08/2011 | 4.25p | 4.25p | 4.00p | 4.25p | 5000 |
19/08/2011 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
18/08/2011 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
17/08/2011 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
16/08/2011 | 4.38p | 4.38p | 4.25p | 4.25p | 0 |
15/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
12/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
11/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
10/08/2011 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
09/08/2011 | 4.38p | 4.38p | 4.25p | 4.38p | 0 |
08/08/2011 | 4.38p | 4.38p | 4.25p | 4.38p | 700 |
05/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
04/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
03/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
02/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
01/08/2011 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
29/07/2011 | 4.38p | 4.75p | 4.25p | 4.38p | 0 |
28/07/2011 | 4.38p | 4.75p | 4.25p | 4.38p | 0 |
27/07/2011 | 4.50p | 4.75p | 4.25p | 4.38p | 0 |
26/07/2011 | 4.63p | 4.75p | 4.25p | 4.50p | 0 |
25/07/2011 | 4.63p | 4.63p | 4.25p | 4.63p | 300 |
22/07/2011 | 4.63p | 4.75p | 4.50p | 4.63p | 0 |
21/07/2011 | 4.63p | 4.75p | 4.50p | 4.63p | 0 |
20/07/2011 | 4.63p | 4.75p | 4.50p | 4.63p | 0 |
19/07/2011 | 4.75p | 4.75p | 4.50p | 4.63p | 10000 |
18/07/2011 | 4.88p | 4.88p | 4.50p | 4.75p | 0 |
15/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 750 |
14/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
13/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
12/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 600 |
11/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
08/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1500 |
07/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
06/07/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 3800 |
05/07/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
04/07/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
01/07/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
30/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
29/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
28/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
27/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
24/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
23/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
22/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
21/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
20/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
17/06/2011 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
16/06/2011 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
15/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
14/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
13/06/2011 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
10/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
09/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
08/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2220 |
07/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
06/06/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 10000 |
03/06/2011 | 4.88p | 4.88p | 4.25p | 4.88p | 19670 |
02/06/2011 | 4.88p | 5.00p | 4.50p | 4.88p | 0 |
01/06/2011 | 5.00p | 5.00p | 4.50p | 4.88p | 0 |
31/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
27/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
26/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
25/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
24/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
23/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
20/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
19/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2230 |
18/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
17/05/2011 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
16/05/2011 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
13/05/2011 | 4.88p | 4.88p | 4.75p | 4.88p | 11110 |
12/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
11/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
10/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
09/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
06/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 11110 |
05/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
04/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
03/05/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
28/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
27/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
26/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2750 |
21/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
20/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
19/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
18/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
15/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
14/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
13/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
12/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
11/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
08/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
07/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
06/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 0 |
05/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 1600 |
04/04/2011 | 4.88p | 4.88p | 4.50p | 4.88p | 2500 |
01/04/2011 | 5.00p | 5.00p | 4.00p | 4.88p | 26500 |
31/03/2011 | 5.00p | 5.00p | 4.50p | 5.00p | 1500 |
30/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 0 |
29/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 0 |
28/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 0 |
25/03/2011 | 5.00p | 5.15p | 4.50p | 5.00p | 29594 |
24/03/2011 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
23/03/2011 | 5.25p | 5.25p | 5.00p | 5.00p | 10000 |
22/03/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
21/03/2011 | 5.25p | 5.25p | 5.00p | 5.25p | 1530 |
18/03/2011 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
17/03/2011 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
16/03/2011 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
15/03/2011 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
14/03/2011 | 5.38p | 5.38p | 5.25p | 5.25p | 10000 |
11/03/2011 | 5.63p | 5.63p | 5.35p | 5.38p | 20000 |
10/03/2011 | 5.63p | 5.88p | 5.51p | 5.63p | 0 |
09/03/2011 | 5.63p | 5.88p | 5.51p | 5.63p | 0 |
08/03/2011 | 5.63p | 5.88p | 5.51p | 5.63p | 0 |
07/03/2011 | 5.88p | 5.88p | 5.51p | 5.88p | 5050 |
04/03/2011 | 5.88p | 5.88p | 5.63p | 5.88p | 9000 |
03/03/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 4000 |
02/03/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 2500 |
01/03/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
28/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
25/02/2011 | 5.75p | 5.88p | 5.88p | 5.88p | 0 |
24/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
23/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
22/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
21/02/2011 | 5.75p | 5.88p | 5.88p | 5.88p | 0 |
18/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
17/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
16/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 850 |
15/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 150 |
14/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
11/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
10/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
09/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
08/02/2011 | 5.88p | 6.00p | 5.50p | 5.88p | 0 |
07/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
04/02/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 0 |
03/02/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 1000 |
02/02/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
01/02/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
31/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
28/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
27/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
26/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
25/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
24/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
21/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
20/01/2011 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
19/01/2011 | 5.88p | 5.88p | 5.50p | 5.88p | 500 |
18/01/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 10000 |
17/01/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 1000 |
14/01/2011 | 5.87p | 5.88p | 5.88p | 5.88p | 0 |
13/01/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 0 |
12/01/2011 | 5.50p | 5.88p | 5.50p | 5.88p | 90 |
11/01/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 0 |
10/01/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 2000 |
07/01/2011 | 6.00p | 6.00p | 5.84p | 5.88p | 3427 |
06/01/2011 | 5.75p | 6.18p | 5.75p | 6.00p | 20000 |
05/01/2011 | 5.50p | 5.50p | 5.00p | 5.50p | 2500 |
04/01/2011 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
31/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
30/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
29/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
24/12/2010 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits