Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/10/2011 | 0.58p | 0.58p | 0.50p | 0.55p | 0 |
12/10/2011 | 0.58p | 0.58p | 0.50p | 0.58p | 70768 |
11/10/2011 | 0.58p | 0.60p | 0.48p | 0.58p | 0 |
10/10/2011 | 0.58p | 0.60p | 0.48p | 0.58p | 0 |
07/10/2011 | 0.58p | 0.60p | 0.48p | 0.58p | 0 |
06/10/2011 | 0.58p | 0.60p | 0.48p | 0.58p | 0 |
05/10/2011 | 0.48p | 0.60p | 0.48p | 0.58p | 0 |
04/10/2011 | 0.60p | 0.60p | 0.48p | 0.48p | 150000 |
03/10/2011 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
30/09/2011 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
29/09/2011 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
28/09/2011 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
27/09/2011 | 0.60p | 0.60p | 0.57p | 0.60p | 0 |
26/09/2011 | 0.60p | 0.60p | 0.57p | 0.60p | 40000 |
23/09/2011 | 0.60p | 0.65p | 0.60p | 0.60p | 63282 |
22/09/2011 | 0.63p | 0.63p | 0.50p | 0.60p | 950400 |
21/09/2011 | 0.63p | 0.63p | 0.60p | 0.63p | 6310 |
20/09/2011 | 0.63p | 0.63p | 0.60p | 0.63p | 100000 |
19/09/2011 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
16/09/2011 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
15/09/2011 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
14/09/2011 | 0.63p | 0.63p | 0.60p | 0.63p | 61238 |
13/09/2011 | 0.63p | 0.63p | 0.60p | 0.63p | 61238 |
12/09/2011 | 0.63p | 0.63p | 0.60p | 0.63p | 61238 |
09/09/2011 | 0.63p | 0.63p | 0.60p | 0.63p | 150000 |
08/09/2011 | 0.63p | 0.63p | 0.60p | 0.63p | 256310 |
07/09/2011 | 0.63p | 0.65p | 0.60p | 0.63p | 0 |
06/09/2011 | 0.63p | 0.65p | 0.60p | 0.63p | 0 |
05/09/2011 | 0.63p | 0.65p | 0.60p | 0.63p | 0 |
02/09/2011 | 0.63p | 0.65p | 0.60p | 0.63p | 0 |
01/09/2011 | 0.65p | 0.65p | 0.60p | 0.63p | 560000 |
31/08/2011 | 0.65p | 0.65p | 0.51p | 0.65p | 500000 |
30/08/2011 | 0.63p | 0.70p | 0.61p | 0.65p | 310000 |
26/08/2011 | 0.60p | 0.65p | 0.60p | 0.63p | 641470 |
25/08/2011 | 0.60p | 0.60p | 0.54p | 0.60p | 350000 |
24/08/2011 | 0.60p | 0.63p | 0.60p | 0.60p | 0 |
23/08/2011 | 0.60p | 0.63p | 0.60p | 0.60p | 0 |
22/08/2011 | 0.60p | 0.63p | 0.60p | 0.60p | 0 |
19/08/2011 | 0.60p | 0.63p | 0.60p | 0.60p | 0 |
18/08/2011 | 0.60p | 0.63p | 0.60p | 0.60p | 100000 |
17/08/2011 | 0.45p | 0.60p | 0.44p | 0.58p | 1012154 |
16/08/2011 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
15/08/2011 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
12/08/2011 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
11/08/2011 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
10/08/2011 | 0.55p | 0.55p | 0.54p | 0.55p | 132358 |
09/08/2011 | 0.65p | 0.65p | 0.50p | 0.55p | 445880 |
08/08/2011 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
05/08/2011 | 0.68p | 0.68p | 0.65p | 0.65p | 0 |
04/08/2011 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
03/08/2011 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
02/08/2011 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
01/08/2011 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
29/07/2011 | 0.68p | 0.68p | 0.60p | 0.68p | 0 |
28/07/2011 | 0.68p | 0.68p | 0.60p | 0.68p | 128443 |
27/07/2011 | 0.70p | 0.70p | 0.60p | 0.68p | 43000 |
26/07/2011 | 0.70p | 0.77p | 0.70p | 0.70p | 0 |
25/07/2011 | 0.73p | 0.77p | 0.70p | 0.70p | 0 |
22/07/2011 | 0.75p | 0.77p | 0.73p | 0.73p | 0 |
21/07/2011 | 0.75p | 0.77p | 0.75p | 0.75p | 0 |
20/07/2011 | 0.75p | 0.77p | 0.75p | 0.75p | 128443 |
19/07/2011 | 0.75p | 0.75p | 0.71p | 0.75p | 0 |
18/07/2011 | 0.75p | 0.75p | 0.71p | 0.75p | 351484 |
15/07/2011 | 0.75p | 0.75p | 0.73p | 0.75p | 138349 |
14/07/2011 | 0.70p | 0.78p | 0.70p | 0.75p | 1154265 |
13/07/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 69078 |
12/07/2011 | 0.70p | 0.70p | 0.60p | 0.70p | 211276 |
11/07/2011 | 0.75p | 0.75p | 0.69p | 0.70p | 303953 |
08/07/2011 | 0.75p | 0.75p | 0.70p | 0.75p | 650000 |
07/07/2011 | 0.73p | 0.80p | 0.67p | 0.75p | 5273960 |
06/07/2011 | 0.58p | 0.75p | 0.58p | 0.73p | 1687664 |
05/07/2011 | 0.58p | 0.58p | 0.56p | 0.58p | 300000 |
04/07/2011 | 0.58p | 0.58p | 0.58p | 0.58p | 5000 |
01/07/2011 | 0.58p | 0.60p | 0.58p | 0.58p | 651833 |
30/06/2011 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
29/06/2011 | 0.58p | 0.58p | 0.58p | 0.58p | 32369 |
28/06/2011 | 0.58p | 0.60p | 0.58p | 0.58p | 334433 |
27/06/2011 | 0.58p | 0.59p | 0.51p | 0.58p | 0 |
24/06/2011 | 0.58p | 0.59p | 0.51p | 0.58p | 0 |
23/06/2011 | 0.59p | 0.59p | 0.51p | 0.58p | 134961 |
22/06/2011 | 0.59p | 0.59p | 0.55p | 0.59p | 0 |
21/06/2011 | 0.59p | 0.59p | 0.55p | 0.59p | 0 |
20/06/2011 | 0.59p | 0.59p | 0.55p | 0.59p | 27000 |
17/06/2011 | 0.59p | 0.59p | 0.59p | 0.59p | 0 |
16/06/2011 | 0.59p | 0.59p | 0.59p | 0.59p | 0 |
15/06/2011 | 0.59p | 0.65p | 0.55p | 0.59p | 0 |
14/06/2011 | 0.65p | 0.65p | 0.55p | 0.59p | 480377 |
13/06/2011 | 0.65p | 0.65p | 0.52p | 0.65p | 148000 |
10/06/2011 | 0.65p | 0.73p | 0.58p | 0.65p | 0 |
09/06/2011 | 0.65p | 0.73p | 0.58p | 0.65p | 0 |
08/06/2011 | 0.65p | 0.73p | 0.58p | 0.65p | 0 |
07/06/2011 | 0.73p | 0.73p | 0.58p | 0.65p | 282179 |
06/06/2011 | 0.73p | 0.73p | 0.70p | 0.73p | 0 |
03/06/2011 | 0.78p | 0.78p | 0.70p | 0.73p | 100000 |
02/06/2011 | 0.78p | 0.78p | 0.70p | 0.78p | 330000 |
01/06/2011 | 0.78p | 0.78p | 0.65p | 0.78p | 0 |
31/05/2011 | 0.78p | 0.78p | 0.65p | 0.78p | 0 |
27/05/2011 | 0.78p | 0.78p | 0.65p | 0.78p | 0 |
26/05/2011 | 0.78p | 0.78p | 0.65p | 0.78p | 91125 |
25/05/2011 | 0.78p | 0.78p | 0.70p | 0.78p | 5000 |
24/05/2011 | 0.78p | 0.78p | 0.70p | 0.78p | 116250 |
23/05/2011 | 0.80p | 0.80p | 0.70p | 0.78p | 255474 |
20/05/2011 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
19/05/2011 | 0.80p | 0.90p | 0.80p | 0.80p | 0 |
18/05/2011 | 0.80p | 0.90p | 0.80p | 0.80p | 0 |
17/05/2011 | 0.80p | 0.90p | 0.80p | 0.80p | 0 |
16/05/2011 | 0.80p | 0.90p | 0.80p | 0.80p | 170000 |
13/05/2011 | 0.85p | 0.85p | 0.73p | 0.80p | 275274 |
12/05/2011 | 0.78p | 0.88p | 0.78p | 0.85p | 3590883 |
11/05/2011 | 0.73p | 0.81p | 0.73p | 0.78p | 899980 |
10/05/2011 | 0.73p | 0.73p | 0.65p | 0.73p | 100058 |
09/05/2011 | 0.73p | 0.73p | 0.71p | 0.73p | 350000 |
06/05/2011 | 0.75p | 0.75p | 0.65p | 0.73p | 12593 |
05/05/2011 | 0.75p | 0.75p | 0.69p | 0.75p | 128992 |
04/05/2011 | 0.75p | 0.80p | 0.72p | 0.75p | 0 |
03/05/2011 | 0.75p | 0.80p | 0.72p | 0.75p | 82816 |
28/04/2011 | 0.75p | 0.78p | 0.70p | 0.75p | 0 |
27/04/2011 | 0.78p | 0.78p | 0.70p | 0.75p | 35000 |
26/04/2011 | 0.78p | 0.78p | 0.63p | 0.78p | 38569 |
21/04/2011 | 0.78p | 0.78p | 0.70p | 0.78p | 0 |
20/04/2011 | 0.78p | 0.78p | 0.70p | 0.78p | 0 |
19/04/2011 | 0.78p | 0.78p | 0.70p | 0.78p | 0 |
18/04/2011 | 0.78p | 0.78p | 0.70p | 0.78p | 10000 |
15/04/2011 | 0.80p | 0.85p | 0.75p | 0.78p | 210320 |
14/04/2011 | 0.80p | 0.80p | 0.76p | 0.80p | 214060 |
13/04/2011 | 0.80p | 0.82p | 0.76p | 0.80p | 515660 |
12/04/2011 | 0.80p | 0.85p | 0.80p | 0.80p | 186470 |
11/04/2011 | 0.78p | 0.85p | 0.75p | 0.80p | 5630183 |
08/04/2011 | 0.63p | 0.76p | 0.61p | 0.75p | 806953 |
07/04/2011 | 0.63p | 0.63p | 0.61p | 0.63p | 150000 |
06/04/2011 | 0.65p | 0.70p | 0.61p | 0.63p | 0 |
05/04/2011 | 0.70p | 0.70p | 0.61p | 0.65p | 450000 |
04/04/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 0 |
01/04/2011 | 0.70p | 0.70p | 0.65p | 0.70p | 55000 |
31/03/2011 | 0.70p | 0.70p | 0.60p | 0.70p | 12000 |
30/03/2011 | 0.70p | 0.70p | 0.60p | 0.70p | 250000 |
29/03/2011 | 0.70p | 0.79p | 0.70p | 0.70p | 0 |
28/03/2011 | 0.70p | 0.79p | 0.70p | 0.70p | 0 |
25/03/2011 | 0.70p | 0.79p | 0.70p | 0.70p | 7690908 |
24/03/2011 | 0.75p | 0.75p | 0.60p | 0.75p | 0 |
23/03/2011 | 0.75p | 0.75p | 0.60p | 0.75p | 64864 |
22/03/2011 | 0.75p | 0.80p | 0.72p | 0.75p | 0 |
21/03/2011 | 0.80p | 0.80p | 0.72p | 0.75p | 250000 |
18/03/2011 | 0.80p | 0.90p | 0.75p | 0.80p | 0 |
17/03/2011 | 0.80p | 0.90p | 0.75p | 0.80p | 0 |
16/03/2011 | 0.90p | 0.90p | 0.75p | 0.80p | 110000 |
15/03/2011 | 0.93p | 0.93p | 0.80p | 0.90p | 100000 |
14/03/2011 | 0.90p | 1.00p | 0.81p | 0.93p | 1406755 |
11/03/2011 | 0.90p | 0.93p | 0.80p | 0.90p | 1394066 |
10/03/2011 | 0.90p | 0.94p | 0.83p | 0.90p | 1026622 |
09/03/2011 | 0.90p | 0.90p | 0.85p | 0.90p | 100000 |
08/03/2011 | 0.90p | 1.00p | 0.85p | 0.90p | 347835 |
07/03/2011 | 0.68p | 1.00p | 0.70p | 0.90p | 3107760 |
04/03/2011 | 0.65p | 0.71p | 0.56p | 0.68p | 271588 |
03/03/2011 | 0.73p | 0.67p | 0.65p | 0.65p | 800000 |
02/03/2011 | 1.00p | 0.73p | 0.65p | 0.73p | 238560 |
01/03/2011 | 1.08p | 1.00p | 0.90p | 1.00p | 273091 |
28/02/2011 | 1.08p | 1.08p | 0.96p | 1.08p | 19950 |
25/02/2011 | 1.08p | 1.08p | 0.95p | 1.08p | 0 |
24/02/2011 | 1.08p | 1.08p | 0.95p | 1.08p | 250000 |
23/02/2011 | 1.08p | 1.08p | 1.08p | 1.08p | 140980 |
22/02/2011 | 1.08p | 1.08p | 0.96p | 1.08p | 129255 |
21/02/2011 | 1.08p | 1.08p | 0.96p | 1.08p | 66441 |
18/02/2011 | 1.08p | 1.08p | 0.98p | 1.08p | 0 |
17/02/2011 | 1.08p | 1.08p | 0.98p | 1.08p | 206584 |
16/02/2011 | 1.08p | 1.05p | 0.80p | 1.05p | 3087246 |
15/02/2011 | 0.85p | 1.21p | 0.95p | 1.08p | 6306968 |
14/02/2011 | 0.85p | 0.90p | 0.72p | 0.85p | 3730849 |
11/02/2011 | 0.71p | 0.85p | 0.71p | 0.85p | 57435 |
10/02/2011 | 0.84p | 0.85p | 0.76p | 0.85p | 149891 |
09/02/2011 | 0.85p | 0.88p | 0.60p | 0.88p | 4222124 |
08/02/2011 | 0.70p | 0.70p | 0.55p | 0.70p | 0 |
07/02/2011 | 0.70p | 0.70p | 0.55p | 0.70p | 0 |
04/02/2011 | 0.55p | 0.70p | 0.55p | 0.70p | 28858 |
03/02/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
02/02/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
01/02/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
31/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
28/01/2011 | 0.70p | 0.70p | 0.55p | 0.70p | 16960 |
27/01/2011 | 0.70p | 0.70p | 0.55p | 0.70p | 2895 |
26/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
25/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
24/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
21/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
20/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
19/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
18/01/2011 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
17/01/2011 | 0.67p | 0.70p | 0.67p | 0.70p | 0 |
14/01/2011 | 0.67p | 0.70p | 0.67p | 0.70p | 100000 |
13/01/2011 | 0.50p | 0.65p | 0.50p | 0.63p | 0 |
12/01/2011 | 0.50p | 0.65p | 0.50p | 0.63p | 0 |
11/01/2011 | 0.50p | 0.63p | 0.50p | 0.63p | 21321 |
10/01/2011 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
07/01/2011 | 0.63p | 0.69p | 0.50p | 0.63p | 179715 |
06/01/2011 | 0.63p | 0.63p | 0.50p | 0.63p | 49395 |
05/01/2011 | 0.63p | 0.63p | 0.50p | 0.63p | 35000 |
04/01/2011 | 0.63p | 0.63p | 0.50p | 0.63p | 6172 |
31/12/2010 | 0.63p | 0.63p | 0.50p | 0.63p | 73996 |
30/12/2010 | 0.63p | 0.63p | 0.50p | 0.63p | 427843 |
29/12/2010 | 0.68p | 0.68p | 0.50p | 0.63p | 100000 |
*Close Price adjusted for both dividends and splits