Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/01/2007 | 2.30p | 2.45p | 2.30p | 2.45p | 31213 |
08/01/2007 | 2.20p | 2.30p | 2.20p | 2.30p | 9761 |
05/01/2007 | 2.25p | 2.30p | 2.20p | 2.20p | 28149 |
04/01/2007 | 2.15p | 2.25p | 2.15p | 2.25p | 32756 |
03/01/2007 | 2.00p | 2.15p | 2.00p | 2.15p | 30391 |
02/01/2007 | 1.95p | 1.95p | 1.95p | 1.95p | 2821 |
29/12/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
28/12/2006 | 1.95p | 1.95p | 1.90p | 1.95p | 0 |
27/12/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 1700 |
22/12/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 1305 |
21/12/2006 | 1.95p | 2.00p | 1.95p | 1.95p | 0 |
20/12/2006 | 1.95p | 2.00p | 1.95p | 1.95p | 1525 |
19/12/2006 | 1.85p | 1.95p | 1.85p | 1.95p | 6395 |
18/12/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 15610 |
15/12/2006 | 1.85p | 1.85p | 1.83p | 1.83p | 16926 |
14/12/2006 | 1.85p | 1.85p | 1.80p | 1.85p | 500 |
13/12/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 3033 |
12/12/2006 | 1.85p | 1.85p | 1.83p | 1.85p | 7500 |
11/12/2006 | 1.92p | 1.92p | 1.85p | 1.85p | 6526 |
08/12/2006 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
07/12/2006 | 1.98p | 1.98p | 1.92p | 1.92p | 3230 |
06/12/2006 | 1.98p | 1.98p | 1.98p | 1.98p | 3500 |
05/12/2006 | 2.03p | 2.03p | 1.98p | 1.98p | 730 |
04/12/2006 | 2.03p | 2.03p | 2.00p | 2.03p | 12050 |
01/12/2006 | 2.03p | 2.03p | 2.00p | 2.03p | 2399 |
30/11/2006 | 2.03p | 2.03p | 2.00p | 2.03p | 10525 |
29/11/2006 | 2.03p | 2.05p | 2.03p | 2.03p | 1900 |
28/11/2006 | 2.05p | 2.05p | 2.03p | 2.03p | 3574 |
27/11/2006 | 2.03p | 2.05p | 2.00p | 2.05p | 5465 |
24/11/2006 | 2.03p | 2.03p | 2.03p | 2.03p | 2500 |
23/11/2006 | 2.03p | 2.03p | 2.00p | 2.03p | 3550 |
22/11/2006 | 2.05p | 2.05p | 2.03p | 2.03p | 2000 |
21/11/2006 | 2.03p | 2.05p | 2.03p | 2.05p | 3012 |
20/11/2006 | 2.03p | 2.03p | 2.03p | 2.03p | 1400 |
17/11/2006 | 2.03p | 2.03p | 2.03p | 2.03p | 25375 |
16/11/2006 | 2.00p | 2.03p | 2.00p | 2.03p | 14235 |
15/11/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
14/11/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 1722 |
13/11/2006 | 1.95p | 2.00p | 1.95p | 2.00p | 13861 |
10/11/2006 | 1.95p | 1.95p | 1.92p | 1.92p | 3150 |
09/11/2006 | 1.95p | 2.00p | 1.95p | 1.95p | 10193 |
08/11/2006 | 1.95p | 2.00p | 1.90p | 1.90p | 0 |
07/11/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 1000 |
06/11/2006 | 1.92p | 1.95p | 1.92p | 1.95p | 6250 |
03/11/2006 | 1.88p | 1.95p | 1.95p | 1.95p | 20377 |
02/11/2006 | 1.85p | 1.90p | 1.85p | 1.88p | 4122 |
01/11/2006 | 1.83p | 1.85p | 1.83p | 1.85p | 8200 |
31/10/2006 | 1.83p | 1.83p | 1.83p | 1.83p | 11000 |
30/10/2006 | 1.80p | 1.83p | 1.80p | 1.83p | 0 |
27/10/2006 | 1.83p | 1.83p | 1.83p | 1.83p | 7275 |
26/10/2006 | 1.88p | 1.88p | 1.83p | 1.83p | 6030 |
25/10/2006 | 1.98p | 1.98p | 1.85p | 1.88p | 11150 |
24/10/2006 | 1.90p | 1.98p | 1.90p | 1.95p | 15250 |
23/10/2006 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
20/10/2006 | 1.83p | 1.90p | 1.83p | 1.90p | 24808 |
19/10/2006 | 1.77p | 1.83p | 1.77p | 1.83p | 13303 |
18/10/2006 | 1.75p | 1.77p | 1.75p | 1.77p | 5000 |
17/10/2006 | 1.92p | 1.92p | 1.75p | 1.75p | 5875 |
16/10/2006 | 1.83p | 1.92p | 1.83p | 1.92p | 6275 |
13/10/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 848 |
12/10/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
11/10/2006 | 1.85p | 1.85p | 1.80p | 1.80p | 750 |
10/10/2006 | 1.83p | 1.85p | 1.83p | 1.85p | 3581 |
09/10/2006 | 1.88p | 1.90p | 1.83p | 1.83p | 3125 |
06/10/2006 | 1.90p | 1.90p | 1.88p | 1.88p | 5250 |
05/10/2006 | 1.90p | 1.90p | 1.90p | 1.90p | 80 |
04/10/2006 | 1.90p | 1.90p | 1.90p | 1.90p | 12111 |
03/10/2006 | 1.90p | 1.90p | 1.88p | 1.90p | 3502 |
02/10/2006 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
29/09/2006 | 1.90p | 1.90p | 1.90p | 1.90p | 2500 |
28/09/2006 | 1.88p | 1.90p | 1.88p | 1.90p | 10300 |
27/09/2006 | 1.90p | 1.90p | 1.88p | 1.88p | 4562 |
26/09/2006 | 1.92p | 1.95p | 1.90p | 1.90p | 1331 |
25/09/2006 | 1.95p | 1.95p | 1.92p | 1.92p | 0 |
22/09/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 5673 |
21/09/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 2500 |
20/09/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
19/09/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 1744 |
18/09/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 592 |
15/09/2006 | 2.00p | 2.00p | 1.95p | 1.95p | 16750 |
14/09/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 1987 |
13/09/2006 | 2.05p | 2.05p | 1.95p | 2.00p | 16769 |
12/09/2006 | 2.10p | 2.10p | 2.05p | 2.05p | 27019 |
11/09/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 28338 |
08/09/2006 | 1.85p | 2.00p | 1.85p | 2.00p | 20772 |
07/09/2006 | 1.75p | 1.90p | 1.70p | 1.85p | 49034 |
06/09/2006 | 1.75p | 1.75p | 1.75p | 1.75p | 2500 |
05/09/2006 | 1.80p | 1.80p | 1.75p | 1.75p | 3500 |
04/09/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
01/09/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
31/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 33 |
30/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
29/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
25/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
24/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 823 |
23/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
22/08/2006 | 1.75p | 1.80p | 1.75p | 1.80p | 1500 |
21/08/2006 | 1.75p | 1.80p | 1.75p | 1.75p | 1000 |
18/08/2006 | 1.75p | 1.75p | 1.75p | 1.75p | 7500 |
17/08/2006 | 1.75p | 1.75p | 1.75p | 1.75p | 5250 |
16/08/2006 | 1.75p | 1.75p | 1.70p | 1.75p | 11400 |
15/08/2006 | 1.75p | 1.75p | 1.75p | 1.75p | 3750 |
14/08/2006 | 1.75p | 1.75p | 1.75p | 1.75p | 2500 |
11/08/2006 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/08/2006 | 1.80p | 1.80p | 1.70p | 1.75p | 4250 |
09/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 7250 |
08/08/2006 | 1.80p | 1.80p | 1.80p | 1.80p | 2217 |
07/08/2006 | 1.85p | 1.85p | 1.80p | 1.80p | 750 |
04/08/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 5250 |
03/08/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
02/08/2006 | 1.75p | 1.85p | 1.75p | 1.85p | 7300 |
01/08/2006 | 1.85p | 1.85p | 1.75p | 1.75p | 1750 |
31/07/2006 | 1.85p | 1.90p | 1.85p | 1.85p | 5000 |
28/07/2006 | 1.85p | 1.90p | 1.85p | 1.85p | 111 |
27/07/2006 | 1.85p | 1.85p | 1.80p | 1.85p | 5018 |
26/07/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 8750 |
25/07/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 4209 |
24/07/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 4576 |
21/07/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 3000 |
20/07/2006 | 1.85p | 1.85p | 1.85p | 1.85p | 2500 |
19/07/2006 | 1.95p | 1.95p | 1.75p | 1.85p | 14400 |
18/07/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 500 |
17/07/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
14/07/2006 | 1.95p | 1.95p | 1.95p | 1.95p | 2810 |
13/07/2006 | 2.05p | 2.05p | 1.95p | 1.95p | 6056 |
12/07/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 2700 |
11/07/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 2055 |
10/07/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 375 |
07/07/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 3450 |
06/07/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
05/07/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 4500 |
04/07/2006 | 2.10p | 2.10p | 2.05p | 2.05p | 7196 |
03/07/2006 | 2.00p | 2.10p | 2.00p | 2.10p | 6456 |
30/06/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 5214 |
29/06/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 201 |
28/06/2006 | 2.05p | 2.10p | 2.00p | 2.00p | 1647 |
27/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 2436 |
26/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 400 |
23/06/2006 | 2.10p | 2.10p | 2.05p | 2.05p | 5814 |
22/06/2006 | 2.10p | 2.10p | 2.10p | 2.10p | 4956 |
21/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 3836 |
20/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 1500 |
19/06/2006 | 2.00p | 2.05p | 2.00p | 2.05p | 2625 |
16/06/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 300 |
15/06/2006 | 1.95p | 2.00p | 1.95p | 2.00p | 7331 |
14/06/2006 | 1.95p | 1.95p | 1.90p | 1.95p | 0 |
13/06/2006 | 2.00p | 2.00p | 1.90p | 1.95p | 5653 |
12/06/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 2717 |
09/06/2006 | 2.10p | 2.10p | 2.00p | 2.00p | 5277 |
08/06/2006 | 2.10p | 2.10p | 2.10p | 2.10p | 2000 |
07/06/2006 | 2.05p | 2.10p | 2.05p | 2.10p | 3104 |
06/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 451 |
05/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 1283 |
02/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 7363 |
01/06/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 3150 |
31/05/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 1000 |
30/05/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 1670 |
26/05/2006 | 2.10p | 2.10p | 2.05p | 2.05p | 5225 |
25/05/2006 | 2.15p | 2.15p | 2.10p | 2.10p | 1746 |
24/05/2006 | 2.20p | 2.20p | 2.10p | 2.15p | 1500 |
23/05/2006 | 2.20p | 2.25p | 2.10p | 2.20p | 7020 |
22/05/2006 | 2.10p | 2.20p | 2.05p | 2.20p | 17526 |
19/05/2006 | 2.00p | 2.15p | 2.00p | 2.10p | 13950 |
18/05/2006 | 2.05p | 2.05p | 2.00p | 2.00p | 1600 |
17/05/2006 | 2.15p | 2.15p | 2.05p | 2.05p | 8358 |
16/05/2006 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
15/05/2006 | 2.30p | 2.30p | 2.10p | 2.15p | 13906 |
12/05/2006 | 2.45p | 2.45p | 2.30p | 2.30p | 3321 |
11/05/2006 | 2.45p | 2.45p | 2.45p | 2.45p | 6300 |
10/05/2006 | 2.40p | 2.45p | 2.40p | 2.45p | 20189 |
09/05/2006 | 2.15p | 2.80p | 2.15p | 2.45p | 57707 |
08/05/2006 | 2.05p | 2.10p | 2.05p | 2.10p | 3833 |
05/05/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 7641 |
04/05/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 3847 |
03/05/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 4348 |
02/05/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 464 |
28/04/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
27/04/2006 | 1.95p | 2.10p | 1.95p | 2.05p | 9666 |
26/04/2006 | 2.00p | 2.00p | 1.90p | 1.95p | 33606 |
25/04/2006 | 2.00p | 2.05p | 2.00p | 2.00p | 9750 |
24/04/2006 | 2.00p | 2.00p | 2.00p | 2.00p | 5109 |
21/04/2006 | 1.95p | 2.00p | 1.95p | 2.00p | 8463 |
20/04/2006 | 2.00p | 2.00p | 1.95p | 1.95p | 2800 |
19/04/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 16500 |
18/04/2006 | 2.05p | 2.05p | 2.05p | 2.05p | 5710 |
13/04/2006 | 2.05p | 2.05p | 2.00p | 2.05p | 10400 |
12/04/2006 | 2.10p | 2.10p | 2.05p | 2.05p | 4101 |
11/04/2006 | 2.00p | 2.15p | 1.85p | 2.10p | 25956 |
10/04/2006 | 2.30p | 2.30p | 2.20p | 2.20p | 11380 |
07/04/2006 | 2.30p | 2.30p | 2.25p | 2.25p | 2985 |
06/04/2006 | 2.20p | 2.30p | 2.20p | 2.30p | 20674 |
05/04/2006 | 2.30p | 2.30p | 2.15p | 2.20p | 7782 |
04/04/2006 | 2.30p | 2.30p | 2.30p | 2.30p | 656 |
03/04/2006 | 2.30p | 2.35p | 2.25p | 2.30p | 10850 |
31/03/2006 | 2.55p | 2.55p | 2.35p | 2.35p | 11139 |
30/03/2006 | 2.50p | 2.55p | 2.50p | 2.55p | 2759 |
29/03/2006 | 2.55p | 2.50p | 2.50p | 2.50p | 4306 |
28/03/2006 | 2.75p | 2.75p | 2.55p | 2.55p | 18418 |
27/03/2006 | 2.75p | 2.75p | 2.75p | 2.75p | 12794 |
24/03/2006 | 2.60p | 2.75p | 2.60p | 2.75p | 19583 |
*Close Price adjusted for both dividends and splits