Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
15/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
12/02/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 40000 |
11/02/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 89485 |
10/02/2010 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
09/02/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 10000 |
08/02/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 10000 |
05/02/2010 | 4.00p | 4.00p | 3.75p | 4.00p | 20000 |
04/02/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
03/02/2010 | 4.13p | 4.13p | 3.75p | 4.13p | 20000 |
02/02/2010 | 4.13p | 4.13p | 3.77p | 4.13p | 10000 |
01/02/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
29/01/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
28/01/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
27/01/2010 | 4.13p | 4.13p | 3.50p | 4.13p | 50000 |
26/01/2010 | 4.25p | 4.25p | 3.75p | 4.13p | 55000 |
25/01/2010 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
22/01/2010 | 4.75p | 4.75p | 3.75p | 4.25p | 176000 |
21/01/2010 | 4.75p | 4.80p | 4.51p | 4.75p | 7516 |
20/01/2010 | 5.13p | 5.23p | 4.50p | 4.75p | 57500 |
19/01/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 2500 |
18/01/2010 | 4.75p | 4.75p | 4.50p | 4.75p | 42500 |
15/01/2010 | 4.75p | 4.75p | 4.50p | 4.75p | 22500 |
14/01/2010 | 4.75p | 4.75p | 4.50p | 4.75p | 5000 |
13/01/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 2500 |
12/01/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 2500 |
11/01/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 5000 |
08/01/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
07/01/2010 | 4.88p | 4.88p | 4.50p | 4.75p | 27500 |
06/01/2010 | 4.88p | 4.98p | 4.52p | 4.88p | 3874 |
05/01/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
04/01/2010 | 4.88p | 4.88p | 4.52p | 4.88p | 10000 |
31/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
30/12/2009 | 4.88p | 4.88p | 4.52p | 4.88p | 10000 |
29/12/2009 | 4.88p | 4.88p | 4.52p | 4.88p | 10000 |
24/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
23/12/2009 | 4.88p | 4.88p | 4.52p | 4.88p | 20000 |
22/12/2009 | 4.88p | 4.88p | 4.52p | 4.88p | 10000 |
21/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
18/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
17/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
16/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
15/12/2009 | 5.00p | 5.00p | 4.88p | 4.88p | 0 |
14/12/2009 | 5.00p | 5.13p | 5.00p | 5.13p | 0 |
11/12/2009 | 4.88p | 5.25p | 4.88p | 5.00p | 120000 |
10/12/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
09/12/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 1500 |
08/12/2009 | 4.88p | 5.25p | 4.88p | 4.88p | 50000 |
07/12/2009 | 4.88p | 4.95p | 4.88p | 4.88p | 10000 |
04/12/2009 | 5.00p | 5.25p | 4.75p | 4.88p | 50000 |
03/12/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
02/12/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/12/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
30/11/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
27/11/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
26/11/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
25/11/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
24/11/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
23/11/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/11/2009 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
19/11/2009 | 5.13p | 5.22p | 5.00p | 5.13p | 41000 |
18/11/2009 | 5.13p | 5.22p | 5.13p | 5.13p | 13800 |
17/11/2009 | 5.13p | 5.25p | 5.13p | 5.13p | 63000 |
16/11/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
13/11/2009 | 5.13p | 5.25p | 5.13p | 5.13p | 70000 |
12/11/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
11/11/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
10/11/2009 | 5.13p | 5.25p | 5.13p | 5.13p | 58000 |
09/11/2009 | 5.25p | 5.38p | 5.13p | 5.13p | 326000 |
06/11/2009 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
05/11/2009 | 5.13p | 5.50p | 5.00p | 5.25p | 200000 |
04/11/2009 | 4.88p | 5.30p | 5.13p | 5.13p | 8000 |
03/11/2009 | 4.75p | 4.88p | 4.76p | 4.88p | 9500 |
02/11/2009 | 4.75p | 5.00p | 4.51p | 4.75p | 50137 |
30/10/2009 | 4.75p | 4.88p | 4.50p | 4.75p | 79000 |
29/10/2009 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
28/10/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
27/10/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 50000 |
26/10/2009 | 5.00p | 4.75p | 4.50p | 4.88p | 86750 |
23/10/2009 | 5.00p | 5.00p | 4.50p | 5.00p | 78950 |
22/10/2009 | 5.00p | 5.00p | 4.75p | 5.00p | 36304 |
21/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
20/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
19/10/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 50000 |
16/10/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 100000 |
15/10/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
14/10/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
13/10/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
12/10/2009 | 4.63p | 4.88p | 4.53p | 4.88p | 45448 |
09/10/2009 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
08/10/2009 | 4.63p | 4.63p | 4.53p | 4.63p | 42000 |
07/10/2009 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
06/10/2009 | 4.63p | 4.63p | 4.53p | 4.63p | 53268 |
05/10/2009 | 4.63p | 4.75p | 4.53p | 4.63p | 325000 |
02/10/2009 | 4.75p | 4.63p | 4.53p | 4.63p | 140000 |
01/10/2009 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
30/09/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
29/09/2009 | 4.88p | 5.00p | 4.88p | 4.88p | 45000 |
28/09/2009 | 5.00p | 5.00p | 4.78p | 4.88p | 134000 |
25/09/2009 | 5.00p | 5.19p | 5.00p | 5.00p | 9500 |
24/09/2009 | 5.00p | 5.19p | 4.80p | 5.00p | 12554 |
23/09/2009 | 5.00p | 5.23p | 4.80p | 5.00p | 43883 |
22/09/2009 | 5.13p | 5.25p | 4.50p | 5.00p | 350003 |
21/09/2009 | 5.25p | 5.50p | 5.04p | 5.25p | 84821 |
*Close Price adjusted for both dividends and splits