Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2010 | 3.05p | 3.05p | 3.00p | 3.00p | 3250 |
17/12/2010 | 2.95p | 3.05p | 2.91p | 3.05p | 13550 |
16/12/2010 | 2.95p | 2.95p | 2.95p | 2.95p | 678 |
15/12/2010 | 2.95p | 2.95p | 2.90p | 2.95p | 500 |
14/12/2010 | 3.15p | 3.15p | 2.90p | 2.95p | 16475 |
13/12/2010 | 3.20p | 3.22p | 3.05p | 3.15p | 11359 |
10/12/2010 | 3.15p | 3.22p | 3.07p | 3.20p | 2299 |
09/12/2010 | 3.25p | 3.25p | 3.13p | 3.15p | 16850 |
08/12/2010 | 3.25p | 3.28p | 3.20p | 3.25p | 27853 |
07/12/2010 | 3.25p | 3.26p | 3.20p | 3.25p | 34403 |
06/12/2010 | 3.25p | 3.27p | 3.15p | 3.25p | 54551 |
03/12/2010 | 3.25p | 3.30p | 3.25p | 3.25p | 11136 |
02/12/2010 | 3.00p | 3.30p | 3.00p | 3.25p | 84002 |
01/12/2010 | 3.10p | 3.10p | 2.98p | 3.00p | 28552 |
30/11/2010 | 3.30p | 3.35p | 2.90p | 3.10p | 61304 |
29/11/2010 | 2.90p | 2.95p | 2.90p | 2.95p | 17051 |
26/11/2010 | 2.75p | 3.00p | 2.70p | 2.90p | 130481 |
25/11/2010 | 2.45p | 2.80p | 2.45p | 2.75p | 16579 |
24/11/2010 | 2.45p | 2.45p | 2.40p | 2.45p | 1550 |
23/11/2010 | 2.60p | 2.60p | 2.45p | 2.45p | 3405 |
22/11/2010 | 2.60p | 2.65p | 2.58p | 2.60p | 6824 |
19/11/2010 | 2.60p | 2.60p | 2.50p | 2.60p | 13061 |
18/11/2010 | 2.60p | 2.60p | 2.50p | 2.60p | 535 |
17/11/2010 | 2.65p | 2.70p | 2.50p | 2.60p | 4046 |
16/11/2010 | 2.75p | 2.75p | 2.65p | 2.70p | 7300 |
15/11/2010 | 2.75p | 2.76p | 2.65p | 2.75p | 6925 |
12/11/2010 | 2.80p | 2.80p | 2.65p | 2.75p | 6600 |
11/11/2010 | 2.85p | 2.85p | 2.65p | 2.80p | 21232 |
10/11/2010 | 2.85p | 2.85p | 2.80p | 2.85p | 24360 |
09/11/2010 | 2.55p | 2.95p | 2.55p | 2.85p | 148752 |
08/11/2010 | 2.45p | 2.65p | 2.43p | 2.55p | 53903 |
05/11/2010 | 2.30p | 2.50p | 2.30p | 2.45p | 65292 |
04/11/2010 | 2.20p | 2.34p | 2.20p | 2.30p | 29813 |
03/11/2010 | 2.15p | 2.27p | 2.15p | 2.20p | 12457 |
02/11/2010 | 2.10p | 2.17p | 2.10p | 2.15p | 10000 |
01/11/2010 | 2.05p | 2.15p | 2.05p | 2.10p | 22500 |
29/10/2010 | 2.05p | 2.11p | 2.05p | 2.05p | 243 |
28/10/2010 | 2.10p | 2.10p | 1.96p | 2.05p | 9366 |
27/10/2010 | 1.85p | 2.15p | 1.85p | 2.10p | 40068 |
26/10/2010 | 1.83p | 1.87p | 1.81p | 1.85p | 13497 |
25/10/2010 | 1.83p | 1.83p | 1.80p | 1.83p | 8242 |
22/10/2010 | 1.85p | 1.85p | 1.75p | 1.83p | 4122 |
21/10/2010 | 1.85p | 1.85p | 1.80p | 1.85p | 4253 |
20/10/2010 | 1.85p | 1.90p | 1.84p | 1.85p | 3225 |
19/10/2010 | 1.85p | 1.85p | 1.70p | 1.85p | 7856 |
18/10/2010 | 1.95p | 1.96p | 1.80p | 1.88p | 10000 |
15/10/2010 | 1.98p | 1.98p | 1.90p | 1.95p | 8502 |
14/10/2010 | 1.98p | 1.98p | 1.98p | 1.98p | 0 |
13/10/2010 | 1.98p | 1.98p | 1.90p | 1.98p | 2883 |
12/10/2010 | 2.05p | 2.05p | 1.85p | 1.98p | 11062 |
11/10/2010 | 2.15p | 2.15p | 2.01p | 2.05p | 2620 |
08/10/2010 | 2.25p | 2.25p | 2.10p | 2.15p | 7070 |
07/10/2010 | 2.25p | 2.26p | 2.25p | 2.25p | 1458 |
06/10/2010 | 2.35p | 2.35p | 2.20p | 2.25p | 13740 |
05/10/2010 | 2.40p | 2.46p | 2.30p | 2.35p | 22562 |
04/10/2010 | 2.40p | 2.40p | 2.31p | 2.35p | 6270 |
01/10/2010 | 2.40p | 2.40p | 2.35p | 2.40p | 503 |
30/09/2010 | 2.40p | 2.40p | 2.33p | 2.40p | 14196 |
29/09/2010 | 2.40p | 2.40p | 2.35p | 2.40p | 23034 |
28/09/2010 | 2.55p | 2.55p | 2.30p | 2.40p | 21397 |
27/09/2010 | 2.50p | 2.60p | 2.45p | 2.55p | 58904 |
24/09/2010 | 2.40p | 2.54p | 2.40p | 2.50p | 21188 |
23/09/2010 | 1.95p | 2.50p | 1.95p | 2.40p | 43289 |
22/09/2010 | 1.92p | 2.00p | 1.86p | 1.95p | 5770 |
21/09/2010 | 1.92p | 1.92p | 1.87p | 1.92p | 1000 |
20/09/2010 | 1.92p | 1.95p | 1.85p | 1.92p | 6902 |
17/09/2010 | 1.92p | 1.92p | 1.87p | 1.92p | 8288 |
16/09/2010 | 1.90p | 1.95p | 1.88p | 1.92p | 16538 |
15/09/2010 | 1.85p | 2.00p | 1.85p | 1.90p | 29636 |
14/09/2010 | 1.90p | 1.90p | 1.75p | 1.85p | 42283 |
13/09/2010 | 1.90p | 1.90p | 1.87p | 1.90p | 13739 |
10/09/2010 | 1.92p | 1.93p | 1.85p | 1.90p | 9507 |
09/09/2010 | 1.73p | 2.05p | 1.71p | 1.92p | 32082 |
08/09/2010 | 1.65p | 1.75p | 1.65p | 1.73p | 41242 |
07/09/2010 | 1.53p | 1.65p | 1.49p | 1.65p | 42905 |
06/09/2010 | 1.53p | 1.53p | 1.45p | 1.53p | 1300 |
03/09/2010 | 1.55p | 1.55p | 1.20p | 1.53p | 7500 |
02/09/2010 | 1.55p | 1.60p | 1.50p | 1.55p | 3909 |
01/09/2010 | 1.55p | 1.55p | 1.50p | 1.55p | 2950 |
31/08/2010 | 1.60p | 1.60p | 1.50p | 1.55p | 9000 |
27/08/2010 | 1.60p | 1.60p | 1.50p | 1.60p | 1049 |
26/08/2010 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
25/08/2010 | 1.62p | 1.62p | 1.50p | 1.60p | 104 |
24/08/2010 | 1.65p | 1.65p | 1.62p | 1.62p | 0 |
23/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 2940 |
20/08/2010 | 1.65p | 1.65p | 1.64p | 1.65p | 600 |
19/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 50 |
18/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 700 |
17/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 5828 |
16/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 254 |
13/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 8966 |
12/08/2010 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
11/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 3402 |
10/08/2010 | 1.62p | 1.65p | 1.60p | 1.65p | 2840 |
09/08/2010 | 1.65p | 1.65p | 1.64p | 1.65p | 5000 |
06/08/2010 | 1.65p | 1.65p | 1.60p | 1.65p | 437 |
05/08/2010 | 1.65p | 1.70p | 1.64p | 1.65p | 12430 |
04/08/2010 | 1.65p | 1.66p | 1.60p | 1.65p | 6598 |
03/08/2010 | 1.68p | 1.68p | 1.60p | 1.65p | 8250 |
02/08/2010 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
30/07/2010 | 1.70p | 1.75p | 1.63p | 1.68p | 4716 |
29/07/2010 | 1.70p | 1.70p | 1.65p | 1.70p | 2175 |
28/07/2010 | 1.70p | 1.70p | 1.65p | 1.70p | 9065 |
27/07/2010 | 1.70p | 1.70p | 1.68p | 1.70p | 300 |
26/07/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
23/07/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
22/07/2010 | 1.70p | 1.70p | 1.65p | 1.70p | 458 |
21/07/2010 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
20/07/2010 | 1.68p | 1.75p | 1.65p | 1.70p | 8594 |
19/07/2010 | 1.68p | 1.69p | 1.66p | 1.68p | 4308 |
16/07/2010 | 1.68p | 1.70p | 1.66p | 1.68p | 2255 |
15/07/2010 | 1.65p | 1.69p | 1.61p | 1.68p | 14368 |
14/07/2010 | 1.65p | 1.66p | 1.60p | 1.65p | 2076 |
13/07/2010 | 1.65p | 1.66p | 1.60p | 1.65p | 4032 |
12/07/2010 | 1.70p | 1.72p | 1.60p | 1.65p | 3425 |
09/07/2010 | 1.77p | 1.77p | 1.70p | 1.70p | 2767 |
08/07/2010 | 1.80p | 1.80p | 1.77p | 1.77p | 0 |
07/07/2010 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
06/07/2010 | 1.80p | 1.80p | 1.76p | 1.80p | 800 |
05/07/2010 | 1.70p | 1.85p | 1.70p | 1.80p | 10500 |
02/07/2010 | 1.62p | 1.75p | 1.62p | 1.70p | 946 |
01/07/2010 | 1.62p | 1.65p | 1.60p | 1.62p | 10364 |
30/06/2010 | 1.62p | 1.64p | 1.62p | 1.62p | 7309 |
29/06/2010 | 1.62p | 1.64p | 1.60p | 1.62p | 2637 |
28/06/2010 | 1.62p | 1.64p | 1.60p | 1.62p | 12522 |
25/06/2010 | 1.62p | 1.76p | 1.61p | 1.62p | 11060 |
24/06/2010 | 1.62p | 1.63p | 1.62p | 1.62p | 500 |
23/06/2010 | 1.62p | 1.63p | 1.60p | 1.62p | 2866 |
22/06/2010 | 1.62p | 1.63p | 1.62p | 1.62p | 156 |
21/06/2010 | 1.62p | 1.63p | 1.60p | 1.62p | 1385 |
18/06/2010 | 1.60p | 1.64p | 1.60p | 1.62p | 6600 |
17/06/2010 | 1.60p | 1.65p | 1.60p | 1.60p | 14983 |
16/06/2010 | 1.58p | 1.60p | 1.55p | 1.60p | 5189 |
15/06/2010 | 1.58p | 1.58p | 1.58p | 1.58p | 1263 |
14/06/2010 | 1.58p | 1.58p | 1.58p | 1.58p | 1581 |
11/06/2010 | 1.65p | 1.65p | 1.55p | 1.58p | 5672 |
10/06/2010 | 1.65p | 1.65p | 1.64p | 1.65p | 305 |
09/06/2010 | 1.75p | 1.75p | 1.60p | 1.65p | 2676 |
08/06/2010 | 1.75p | 1.75p | 1.70p | 1.75p | 3312 |
07/06/2010 | 1.75p | 1.80p | 1.70p | 1.75p | 5780 |
04/06/2010 | 1.95p | 1.96p | 1.75p | 1.75p | 8000 |
03/06/2010 | 1.95p | 1.95p | 1.85p | 1.92p | 827 |
02/06/2010 | 1.95p | 1.96p | 1.80p | 1.95p | 2902 |
01/06/2010 | 1.95p | 1.96p | 1.93p | 1.95p | 2397 |
28/05/2010 | 2.10p | 2.10p | 1.95p | 1.95p | 5572 |
27/05/2010 | 2.10p | 2.10p | 1.95p | 2.10p | 5601 |
26/05/2010 | 2.10p | 2.10p | 2.00p | 2.10p | 1550 |
25/05/2010 | 2.10p | 2.10p | 2.09p | 2.10p | 225 |
24/05/2010 | 2.10p | 2.10p | 2.05p | 2.10p | 46 |
21/05/2010 | 2.15p | 2.15p | 2.10p | 2.10p | 96 |
20/05/2010 | 2.15p | 2.15p | 2.05p | 2.15p | 7064 |
19/05/2010 | 2.20p | 2.20p | 2.05p | 2.15p | 2550 |
18/05/2010 | 2.20p | 2.20p | 2.10p | 2.20p | 3300 |
17/05/2010 | 2.20p | 2.20p | 2.16p | 2.20p | 86 |
14/05/2010 | 2.10p | 2.20p | 2.10p | 2.20p | 19796 |
13/05/2010 | 2.10p | 2.13p | 2.05p | 2.10p | 20578 |
12/05/2010 | 2.10p | 2.11p | 2.05p | 2.10p | 7615 |
11/05/2010 | 2.20p | 2.20p | 2.05p | 2.10p | 26634 |
10/05/2010 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
07/05/2010 | 2.10p | 2.20p | 2.10p | 2.20p | 1445 |
06/05/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 5150 |
05/05/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 2350 |
04/05/2010 | 2.40p | 2.40p | 2.20p | 2.25p | 6376 |
30/04/2010 | 2.40p | 2.40p | 2.30p | 2.35p | 5405 |
29/04/2010 | 2.40p | 2.40p | 2.30p | 2.40p | 1292 |
28/04/2010 | 2.40p | 2.40p | 2.30p | 2.40p | 1789 |
27/04/2010 | 2.40p | 2.40p | 2.33p | 2.40p | 4150 |
26/04/2010 | 2.40p | 2.40p | 2.30p | 2.40p | 6997 |
23/04/2010 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
22/04/2010 | 2.40p | 2.40p | 2.30p | 2.40p | 2879 |
21/04/2010 | 2.35p | 2.40p | 2.35p | 2.40p | 0 |
20/04/2010 | 2.40p | 2.40p | 2.30p | 2.35p | 5655 |
19/04/2010 | 2.45p | 2.45p | 2.40p | 2.40p | 2634 |
16/04/2010 | 2.45p | 2.45p | 2.35p | 2.45p | 3280 |
15/04/2010 | 2.40p | 2.45p | 2.35p | 2.45p | 10895 |
14/04/2010 | 2.25p | 2.45p | 2.22p | 2.40p | 33371 |
13/04/2010 | 2.20p | 2.25p | 2.20p | 2.25p | 18971 |
12/04/2010 | 2.20p | 2.25p | 2.15p | 2.20p | 5386 |
09/04/2010 | 2.20p | 2.22p | 2.15p | 2.20p | 9828 |
08/04/2010 | 2.25p | 2.25p | 2.10p | 2.20p | 29918 |
07/04/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 6296 |
06/04/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 2088 |
01/04/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 17342 |
31/03/2010 | 2.25p | 2.25p | 2.20p | 2.25p | 8700 |
30/03/2010 | 2.35p | 2.35p | 2.30p | 2.30p | 2930 |
29/03/2010 | 2.35p | 2.35p | 2.20p | 2.35p | 9770 |
26/03/2010 | 2.35p | 2.35p | 2.30p | 2.35p | 933 |
25/03/2010 | 2.40p | 2.40p | 2.30p | 2.35p | 7978 |
24/03/2010 | 2.40p | 2.40p | 2.30p | 2.40p | 18700 |
23/03/2010 | 2.40p | 2.40p | 2.36p | 2.40p | 2250 |
22/03/2010 | 2.40p | 2.40p | 2.35p | 2.40p | 2500 |
19/03/2010 | 2.40p | 2.40p | 2.35p | 2.40p | 520 |
18/03/2010 | 2.40p | 2.40p | 2.36p | 2.40p | 8604 |
17/03/2010 | 2.50p | 2.50p | 2.38p | 2.40p | 8909 |
16/03/2010 | 2.50p | 2.50p | 2.45p | 2.50p | 2913 |
15/03/2010 | 2.50p | 2.52p | 2.45p | 2.50p | 19217 |
12/03/2010 | 2.50p | 2.50p | 2.45p | 2.50p | 4128 |
11/03/2010 | 2.50p | 2.50p | 2.45p | 2.50p | 15971 |
10/03/2010 | 2.70p | 2.72p | 2.46p | 2.50p | 59843 |
09/03/2010 | 2.75p | 2.75p | 2.70p | 2.70p | 5182 |
*Close Price adjusted for both dividends and splits