Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
30/07/2012 | 0.15p | 0.15p | 0.12p | 0.12p | 200000 |
27/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
26/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
25/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
24/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
23/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
20/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
19/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
18/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
17/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
16/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 387596 |
13/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
12/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
11/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
10/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
09/07/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 15000 |
06/07/2012 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
05/07/2012 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
04/07/2012 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
03/07/2012 | 0.13p | 0.13p | 0.13p | 0.13p | 0 |
02/07/2012 | 0.13p | 0.13p | 0.13p | 0.13p | 15000 |
29/06/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 483000 |
28/06/2012 | 0.13p | 0.13p | 0.13p | 0.13p | 1578145 |
27/06/2012 | 0.15p | 0.15p | 0.12p | 0.13p | 500000 |
26/06/2012 | 0.13p | 0.13p | 0.11p | 0.13p | 0 |
25/06/2012 | 0.13p | 0.13p | 0.11p | 0.13p | 2015430 |
22/06/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 200000 |
21/06/2012 | 0.11p | 0.13p | 0.11p | 0.13p | 5523847 |
20/06/2012 | 0.11p | 0.12p | 0.11p | 0.11p | 0 |
19/06/2012 | 0.11p | 0.12p | 0.11p | 0.11p | 0 |
18/06/2012 | 0.11p | 0.12p | 0.11p | 0.11p | 0 |
15/06/2012 | 0.11p | 0.12p | 0.11p | 0.11p | 0 |
14/06/2012 | 0.11p | 0.12p | 0.11p | 0.11p | 0 |
13/06/2012 | 0.12p | 0.12p | 0.11p | 0.11p | 500000 |
12/06/2012 | 0.12p | 0.13p | 0.12p | 0.12p | 0 |
11/06/2012 | 0.12p | 0.13p | 0.12p | 0.12p | 0 |
08/06/2012 | 0.12p | 0.13p | 0.12p | 0.12p | 96000 |
07/06/2012 | 0.13p | 0.13p | 0.12p | 0.12p | 118434 |
06/06/2012 | 0.15p | 0.15p | 0.12p | 0.13p | 0 |
01/06/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
31/05/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
30/05/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
29/05/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 0 |
28/05/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 142636 |
25/05/2012 | 0.13p | 0.13p | 0.12p | 0.13p | 6110500 |
24/05/2012 | 0.17p | 0.17p | 0.15p | 0.16p | 200000 |
23/05/2012 | 0.17p | 0.17p | 0.13p | 0.17p | 271299 |
22/05/2012 | 0.17p | 0.18p | 0.15p | 0.17p | 0 |
21/05/2012 | 0.18p | 0.18p | 0.15p | 0.17p | 136425 |
18/05/2012 | 0.18p | 0.21p | 0.15p | 0.18p | 0 |
17/05/2012 | 0.21p | 0.21p | 0.15p | 0.18p | 1830000 |
16/05/2012 | 0.21p | 0.21p | 0.18p | 0.21p | 1100000 |
15/05/2012 | 0.21p | 0.22p | 0.21p | 0.21p | 850000 |
14/05/2012 | 0.21p | 0.23p | 0.21p | 0.21p | 0 |
11/05/2012 | 0.21p | 0.23p | 0.21p | 0.21p | 0 |
10/05/2012 | 0.21p | 0.23p | 0.21p | 0.21p | 0 |
09/05/2012 | 0.23p | 0.23p | 0.21p | 0.21p | 672360 |
08/05/2012 | 0.21p | 0.23p | 0.21p | 0.23p | 3321277 |
04/05/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
03/05/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
02/05/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
01/05/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
30/04/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 78216 |
27/04/2012 | 0.21p | 0.21p | 0.21p | 0.21p | 0 |
26/04/2012 | 0.21p | 0.21p | 0.21p | 0.21p | 41479 |
25/04/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 429880 |
24/04/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 1000000 |
23/04/2012 | 0.24p | 0.24p | 0.20p | 0.21p | 260000 |
20/04/2012 | 0.24p | 0.24p | 0.20p | 0.24p | 2000000 |
19/04/2012 | 0.24p | 0.24p | 0.23p | 0.24p | 48218 |
18/04/2012 | 0.21p | 0.24p | 0.21p | 0.24p | 3094860 |
17/04/2012 | 0.21p | 0.21p | 0.21p | 0.21p | 468371 |
16/04/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 1248386 |
13/04/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 0 |
12/04/2012 | 0.21p | 0.21p | 0.20p | 0.21p | 487161 |
11/04/2012 | 0.21p | 0.25p | 0.20p | 0.21p | 0 |
10/04/2012 | 0.21p | 0.25p | 0.20p | 0.21p | 0 |
05/04/2012 | 0.21p | 0.25p | 0.20p | 0.21p | 0 |
04/04/2012 | 0.23p | 0.25p | 0.20p | 0.21p | 0 |
03/04/2012 | 0.23p | 0.25p | 0.20p | 0.23p | 1537000 |
02/04/2012 | 0.23p | 0.23p | 0.21p | 0.23p | 0 |
30/03/2012 | 0.23p | 0.23p | 0.21p | 0.23p | 238095 |
29/03/2012 | 0.23p | 0.23p | 0.20p | 0.23p | 250000 |
28/03/2012 | 0.23p | 0.23p | 0.19p | 0.23p | 0 |
27/03/2012 | 0.23p | 0.23p | 0.19p | 0.23p | 0 |
26/03/2012 | 0.23p | 0.23p | 0.19p | 0.23p | 813636 |
23/03/2012 | 0.24p | 0.24p | 0.20p | 0.23p | 3480545 |
22/03/2012 | 0.25p | 0.25p | 0.20p | 0.24p | 4203548 |
21/03/2012 | 0.23p | 0.27p | 0.22p | 0.25p | 13327939 |
20/03/2012 | 0.23p | 0.23p | 0.22p | 0.23p | 347916 |
19/03/2012 | 0.23p | 0.23p | 0.22p | 0.23p | 1033333 |
16/03/2012 | 0.24p | 0.24p | 0.22p | 0.23p | 1972244 |
15/03/2012 | 0.21p | 0.25p | 0.20p | 0.24p | 6787986 |
14/03/2012 | 0.22p | 0.25p | 0.19p | 0.21p | 21760112 |
13/03/2012 | 0.21p | 0.23p | 0.21p | 0.22p | 2067777 |
12/03/2012 | 0.23p | 0.23p | 0.20p | 0.21p | 3823475 |
09/03/2012 | 0.23p | 0.23p | 0.20p | 0.23p | 0 |
08/03/2012 | 0.23p | 0.23p | 0.20p | 0.23p | 500000 |
07/03/2012 | 0.24p | 0.24p | 0.22p | 0.23p | 818549 |
06/03/2012 | 0.25p | 0.25p | 0.22p | 0.24p | 1374764 |
05/03/2012 | 0.20p | 0.26p | 0.20p | 0.25p | 24296440 |
02/03/2012 | 0.28p | 0.30p | 0.24p | 0.27p | 4604008 |
01/03/2012 | 0.28p | 0.28p | 0.26p | 0.28p | 0 |
29/02/2012 | 0.28p | 0.28p | 0.26p | 0.28p | 365384 |
28/02/2012 | 0.28p | 0.28p | 0.18p | 0.28p | 0 |
27/02/2012 | 0.28p | 0.28p | 0.18p | 0.28p | 279353 |
24/02/2012 | 0.28p | 0.28p | 0.25p | 0.28p | 325000 |
23/02/2012 | 0.28p | 0.28p | 0.25p | 0.28p | 0 |
22/02/2012 | 0.28p | 0.28p | 0.25p | 0.28p | 500000 |
21/02/2012 | 0.28p | 0.28p | 0.25p | 0.28p | 0 |
20/02/2012 | 0.28p | 0.28p | 0.25p | 0.28p | 22722 |
17/02/2012 | 0.28p | 0.28p | 0.25p | 0.28p | 147768 |
16/02/2012 | 0.45p | 0.45p | 0.25p | 0.28p | 1674229 |
15/02/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 0 |
14/02/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 183110 |
13/02/2012 | 0.45p | 0.45p | 0.45p | 0.45p | 5454540 |
10/02/2012 | 0.45p | 0.45p | 0.40p | 0.45p | 0 |
09/02/2012 | 0.45p | 0.45p | 0.40p | 0.45p | 0 |
08/02/2012 | 0.45p | 0.45p | 0.40p | 0.45p | 0 |
07/02/2012 | 0.45p | 0.45p | 0.40p | 0.45p | 9950 |
06/02/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 0 |
03/02/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 0 |
02/02/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 0 |
01/02/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 0 |
31/01/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 0 |
30/01/2012 | 0.43p | 0.45p | 0.38p | 0.45p | 1100000 |
27/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
26/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
25/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
24/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
23/01/2012 | 0.40p | 0.45p | 0.40p | 0.43p | 0 |
20/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
19/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
18/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
17/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
16/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
13/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
12/01/2012 | 0.43p | 0.45p | 0.40p | 0.43p | 0 |
11/01/2012 | 0.45p | 0.45p | 0.40p | 0.43p | 50000 |
10/01/2012 | 0.45p | 0.45p | 0.40p | 0.45p | 30525 |
09/01/2012 | 0.45p | 0.45p | 0.33p | 0.45p | 107772 |
06/01/2012 | 0.45p | 0.48p | 0.45p | 0.45p | 0 |
05/01/2012 | 0.45p | 0.48p | 0.45p | 0.45p | 0 |
04/01/2012 | 0.48p | 0.48p | 0.45p | 0.45p | 116666 |
03/01/2012 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
30/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
29/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
28/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
23/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
22/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
21/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
20/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
19/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
16/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
15/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
14/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 100000 |
13/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
12/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
09/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
08/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
07/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
06/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 100000 |
05/12/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 332358 |
02/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
01/12/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
30/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 22666 |
29/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
28/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
25/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
24/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
23/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
22/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
21/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 63693 |
18/11/2011 | 0.48p | 0.48p | 0.42p | 0.48p | 0 |
17/11/2011 | 0.48p | 0.48p | 0.42p | 0.48p | 0 |
16/11/2011 | 0.48p | 0.48p | 0.42p | 0.48p | 0 |
15/11/2011 | 0.48p | 0.48p | 0.42p | 0.48p | 0 |
14/11/2011 | 0.48p | 0.48p | 0.42p | 0.48p | 0 |
11/11/2011 | 0.48p | 0.48p | 0.42p | 0.48p | 113089 |
10/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
09/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
08/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
07/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 22148 |
04/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
03/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
02/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 0 |
01/11/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 40000 |
31/10/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
28/10/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
27/10/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
26/10/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 0 |
25/10/2011 | 0.48p | 0.48p | 0.40p | 0.48p | 200000 |
24/10/2011 | 0.48p | 0.49p | 0.48p | 0.48p | 56753 |
21/10/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 30525 |
20/10/2011 | 0.48p | 0.48p | 0.45p | 0.48p | 60000 |
19/10/2011 | 0.55p | 0.55p | 0.40p | 0.48p | 582671 |
18/10/2011 | 0.55p | 0.55p | 0.45p | 0.55p | 0 |
17/10/2011 | 0.55p | 0.55p | 0.45p | 0.55p | 0 |
14/10/2011 | 0.55p | 0.55p | 0.45p | 0.55p | 500000 |
13/10/2011 | 0.58p | 0.58p | 0.50p | 0.55p | 0 |
*Close Price adjusted for both dividends and splits