Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
03/12/2010 | 4.63p | 4.75p | 4.63p | 4.75p | 0 |
02/12/2010 | 4.63p | 4.97p | 4.63p | 4.75p | 150000 |
01/12/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
30/11/2010 | 4.63p | 5.00p | 4.63p | 4.63p | 100000 |
29/11/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
26/11/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
25/11/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
24/11/2010 | 4.75p | 4.75p | 4.63p | 4.63p | 0 |
23/11/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
22/11/2010 | 4.88p | 4.88p | 4.50p | 4.75p | 30000 |
19/11/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
18/11/2010 | 5.00p | 5.00p | 4.50p | 4.88p | 35000 |
17/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
16/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
15/11/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 18000 |
12/11/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 30000 |
11/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
10/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
09/11/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 20000 |
08/11/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
05/11/2010 | 5.13p | 5.13p | 4.75p | 5.00p | 52000 |
04/11/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
03/11/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
02/11/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
01/11/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
29/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
28/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
27/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
26/10/2010 | 5.25p | 5.25p | 5.13p | 5.13p | 0 |
25/10/2010 | 5.13p | 5.25p | 5.13p | 5.25p | 0 |
22/10/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 15000 |
21/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
20/10/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 10000 |
19/10/2010 | 5.25p | 5.25p | 5.13p | 5.13p | 0 |
18/10/2010 | 5.13p | 5.25p | 5.13p | 5.25p | 0 |
15/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
14/10/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 4866 |
13/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
12/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
11/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
08/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
07/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
06/10/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
05/10/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 100000 |
04/10/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 21913 |
01/10/2010 | 5.13p | 5.50p | 5.13p | 5.13p | 8000 |
30/09/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
29/09/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
28/09/2010 | 5.00p | 5.50p | 5.00p | 5.13p | 100000 |
27/09/2010 | 5.00p | 5.25p | 5.00p | 5.00p | 70000 |
24/09/2010 | 4.88p | 5.25p | 4.88p | 5.00p | 25000 |
23/09/2010 | 4.88p | 4.88p | 4.50p | 4.88p | 14000 |
22/09/2010 | 4.63p | 5.00p | 4.63p | 4.88p | 25000 |
21/09/2010 | 4.63p | 5.00p | 4.63p | 4.63p | 50000 |
20/09/2010 | 4.38p | 5.00p | 4.38p | 4.63p | 75000 |
17/09/2010 | 4.13p | 4.50p | 4.13p | 4.38p | 30000 |
16/09/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
15/09/2010 | 4.13p | 4.50p | 4.13p | 4.13p | 20000 |
14/09/2010 | 4.13p | 4.50p | 4.13p | 4.13p | 20000 |
13/09/2010 | 4.13p | 4.40p | 4.13p | 4.13p | 10000 |
10/09/2010 | 3.88p | 4.13p | 3.88p | 4.13p | 20000 |
09/09/2010 | 3.75p | 4.00p | 3.75p | 3.88p | 75000 |
08/09/2010 | 3.75p | 4.00p | 3.50p | 3.75p | 374386 |
07/09/2010 | 3.50p | 4.00p | 3.50p | 3.75p | 80000 |
06/09/2010 | 3.50p | 4.00p | 3.50p | 3.50p | 66500 |
03/09/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
02/09/2010 | 3.38p | 3.75p | 3.38p | 3.50p | 20000 |
01/09/2010 | 2.75p | 3.50p | 2.75p | 3.38p | 70000 |
31/08/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
27/08/2010 | 2.75p | 3.00p | 2.63p | 2.75p | 26617 |
26/08/2010 | 2.25p | 3.00p | 2.25p | 2.75p | 124269 |
25/08/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
24/08/2010 | 2.25p | 2.50p | 2.25p | 2.25p | 50000 |
23/08/2010 | 2.05p | 2.25p | 2.05p | 2.25p | 160000 |
20/08/2010 | 2.03p | 2.05p | 2.00p | 2.05p | 100000 |
19/08/2010 | 2.03p | 2.03p | 1.80p | 2.03p | 11000 |
18/08/2010 | 1.85p | 2.03p | 1.85p | 2.03p | 4428 |
17/08/2010 | 1.85p | 1.85p | 1.79p | 1.85p | 50000 |
16/08/2010 | 1.80p | 1.85p | 1.78p | 1.85p | 100000 |
13/08/2010 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
12/08/2010 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
11/08/2010 | 1.80p | 1.80p | 1.78p | 1.80p | 50000 |
10/08/2010 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
09/08/2010 | 1.80p | 1.80p | 1.80p | 1.80p | 50000 |
06/08/2010 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
05/08/2010 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
04/08/2010 | 1.80p | 1.80p | 1.60p | 1.80p | 25000 |
03/08/2010 | 1.75p | 1.80p | 1.70p | 1.80p | 50000 |
02/08/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
30/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
29/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
28/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
27/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
26/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
23/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
22/07/2010 | 1.75p | 1.75p | 1.50p | 1.75p | 15000 |
21/07/2010 | 1.75p | 1.75p | 1.50p | 1.75p | 75000 |
20/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
19/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
16/07/2010 | 1.75p | 1.75p | 1.70p | 1.75p | 50000 |
15/07/2010 | 1.75p | 1.75p | 1.60p | 1.75p | 50000 |
14/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
13/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
12/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/07/2010 | 1.63p | 1.75p | 1.63p | 1.75p | 0 |
08/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
07/07/2010 | 1.75p | 1.75p | 1.60p | 1.75p | 50000 |
06/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
05/07/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
02/07/2010 | 2.00p | 2.00p | 1.25p | 1.75p | 50000 |
01/07/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
30/06/2010 | 2.13p | 2.13p | 1.75p | 2.00p | 25000 |
29/06/2010 | 2.00p | 2.13p | 2.00p | 2.13p | 0 |
28/06/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
25/06/2010 | 1.88p | 2.00p | 1.88p | 2.00p | 50000 |
24/06/2010 | 1.63p | 1.90p | 1.63p | 1.88p | 50000 |
23/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
22/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
21/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
18/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
17/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
16/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
15/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
14/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
11/06/2010 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
10/06/2010 | 2.33p | 2.33p | 1.38p | 1.63p | 7011 |
09/06/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
08/06/2010 | 2.33p | 2.33p | 2.33p | 2.33p | 0 |
07/06/2010 | 2.45p | 2.45p | 1.90p | 2.33p | 50000 |
04/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
03/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
02/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
01/06/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
28/05/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
27/05/2010 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
26/05/2010 | 2.50p | 2.50p | 2.40p | 2.45p | 0 |
25/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
21/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
20/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
19/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
18/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
17/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/05/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
13/05/2010 | 2.75p | 2.75p | 2.50p | 2.50p | 0 |
12/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
11/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
10/05/2010 | 2.75p | 2.75p | 2.25p | 2.75p | 10811 |
07/05/2010 | 2.75p | 2.75p | 2.50p | 2.75p | 50000 |
06/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
05/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
04/05/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
30/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
29/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
28/04/2010 | 2.88p | 2.88p | 2.50p | 2.75p | 93588 |
27/04/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
26/04/2010 | 2.75p | 3.00p | 2.75p | 2.88p | 50000 |
23/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
22/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
21/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
20/04/2010 | 2.75p | 3.00p | 2.25p | 2.75p | 50695 |
19/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
16/04/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
15/04/2010 | 2.88p | 2.88p | 2.50p | 2.75p | 19000 |
14/04/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
13/04/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
12/04/2010 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
09/04/2010 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
08/04/2010 | 2.75p | 3.25p | 2.75p | 3.00p | 100000 |
07/04/2010 | 2.63p | 3.00p | 2.63p | 2.75p | 50000 |
06/04/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
01/04/2010 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
31/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
30/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
29/03/2010 | 2.75p | 3.25p | 2.75p | 2.75p | 100000 |
26/03/2010 | 2.65p | 3.23p | 2.25p | 2.75p | 123000 |
25/03/2010 | 2.63p | 3.00p | 2.55p | 2.65p | 110000 |
24/03/2010 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
23/03/2010 | 2.75p | 2.75p | 2.63p | 2.63p | 0 |
22/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
19/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
18/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
17/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
16/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
15/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
12/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
11/03/2010 | 2.88p | 2.88p | 2.75p | 2.75p | 0 |
10/03/2010 | 2.88p | 2.88p | 2.25p | 2.88p | 25000 |
09/03/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
08/03/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
05/03/2010 | 2.75p | 2.88p | 2.75p | 2.88p | 50000 |
04/03/2010 | 2.75p | 2.85p | 2.75p | 2.75p | 10000 |
03/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
02/03/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
01/03/2010 | 2.75p | 2.85p | 2.75p | 2.75p | 10000 |
26/02/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
25/02/2010 | 2.75p | 2.85p | 2.75p | 2.75p | 10000 |
24/02/2010 | 2.75p | 2.75p | 2.25p | 2.75p | 25000 |
23/02/2010 | 2.75p | 2.75p | 2.63p | 2.75p | 50000 |
*Close Price adjusted for both dividends and splits