Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/10/2011 | 1.17p | 1.17p | 1.15p | 1.17p | 353337 |
20/10/2011 | 1.17p | 1.17p | 1.16p | 1.17p | 0 |
19/10/2011 | 1.17p | 1.17p | 1.16p | 1.17p | 0 |
18/10/2011 | 1.17p | 1.17p | 1.16p | 1.17p | 0 |
17/10/2011 | 1.16p | 1.17p | 1.16p | 1.17p | 299836 |
14/10/2011 | 1.12p | 1.16p | 1.11p | 1.16p | 20026 |
13/10/2011 | 1.10p | 1.12p | 1.10p | 1.12p | 213036 |
12/10/2011 | 1.10p | 1.11p | 1.10p | 1.10p | 102039 |
11/10/2011 | 1.10p | 1.11p | 1.09p | 1.10p | 16807 |
10/10/2011 | 1.10p | 1.10p | 1.09p | 1.10p | 8000 |
07/10/2011 | 1.10p | 1.11p | 1.09p | 1.10p | 289731 |
06/10/2011 | 1.09p | 1.10p | 1.09p | 1.09p | 66680 |
05/10/2011 | 1.09p | 1.10p | 1.09p | 1.09p | 67600 |
04/10/2011 | 1.10p | 1.10p | 1.09p | 1.09p | 71736 |
03/10/2011 | 1.12p | 1.12p | 1.10p | 1.10p | 87500 |
30/09/2011 | 1.18p | 1.18p | 1.13p | 1.14p | 34500 |
29/09/2011 | 1.18p | 1.18p | 1.18p | 1.18p | 19500 |
28/09/2011 | 1.17p | 1.18p | 1.17p | 1.18p | 25000 |
27/09/2011 | 1.18p | 1.18p | 1.18p | 1.18p | 35000 |
26/09/2011 | 1.18p | 1.19p | 1.18p | 1.18p | 15500 |
23/09/2011 | 1.23p | 1.23p | 1.20p | 1.20p | 89000 |
22/09/2011 | 1.23p | 1.23p | 1.22p | 1.22p | 87690 |
21/09/2011 | 1.23p | 1.24p | 1.23p | 1.23p | 191100 |
20/09/2011 | 1.23p | 1.23p | 1.23p | 1.23p | 3727 |
19/09/2011 | 1.23p | 1.23p | 1.23p | 1.23p | 41211 |
16/09/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 0 |
15/09/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 9118 |
14/09/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 60423 |
13/09/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 60423 |
12/09/2011 | 1.24p | 1.24p | 1.23p | 1.24p | 0 |
09/09/2011 | 1.24p | 1.24p | 1.23p | 1.24p | 137040 |
08/09/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 0 |
07/09/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 158800 |
06/09/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 213448 |
05/09/2011 | 1.23p | 1.24p | 1.23p | 1.24p | 69000 |
02/09/2011 | 1.23p | 1.23p | 1.23p | 1.23p | 175000 |
01/09/2011 | 1.22p | 1.23p | 1.22p | 1.23p | 5000 |
31/08/2011 | 1.21p | 1.22p | 1.20p | 1.22p | 375000 |
30/08/2011 | 1.21p | 1.21p | 1.20p | 1.21p | 43606 |
26/08/2011 | 1.22p | 1.22p | 1.20p | 1.21p | 18800 |
25/08/2011 | 1.22p | 1.23p | 1.20p | 1.22p | 151714 |
24/08/2011 | 1.23p | 1.23p | 1.20p | 1.22p | 222141 |
23/08/2011 | 1.23p | 1.23p | 1.22p | 1.23p | 0 |
22/08/2011 | 1.22p | 1.23p | 1.22p | 1.23p | 85000 |
19/08/2011 | 1.22p | 1.22p | 1.22p | 1.22p | 60727 |
18/08/2011 | 1.24p | 1.24p | 1.23p | 1.23p | 22459 |
17/08/2011 | 1.24p | 1.25p | 1.23p | 1.24p | 26000 |
16/08/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 49224 |
15/08/2011 | 1.24p | 1.25p | 1.24p | 1.24p | 69000 |
12/08/2011 | 1.24p | 1.25p | 1.24p | 1.24p | 131459 |
11/08/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 305000 |
10/08/2011 | 1.23p | 1.24p | 1.23p | 1.24p | 189220 |
09/08/2011 | 1.23p | 1.23p | 1.23p | 1.23p | 3472 |
08/08/2011 | 1.23p | 1.23p | 1.21p | 1.23p | 127860 |
05/08/2011 | 1.23p | 1.23p | 1.21p | 1.23p | 103895 |
04/08/2011 | 1.23p | 1.24p | 1.23p | 1.24p | 0 |
03/08/2011 | 1.24p | 1.24p | 1.23p | 1.24p | 98600 |
02/08/2011 | 1.22p | 1.23p | 1.22p | 1.23p | 153753 |
01/08/2011 | 1.19p | 1.23p | 1.19p | 1.22p | 111500 |
29/07/2011 | 1.18p | 1.20p | 1.18p | 1.20p | 83000 |
28/07/2011 | 1.18p | 1.19p | 1.17p | 1.18p | 147853 |
27/07/2011 | 1.17p | 1.18p | 1.16p | 1.18p | 0 |
26/07/2011 | 1.17p | 1.17p | 1.17p | 1.17p | 64911 |
25/07/2011 | 1.17p | 1.17p | 1.16p | 1.17p | 70862 |
22/07/2011 | 1.15p | 1.17p | 1.15p | 1.17p | 173582 |
21/07/2011 | 1.15p | 1.17p | 1.15p | 1.15p | 0 |
20/07/2011 | 1.17p | 1.17p | 1.15p | 1.15p | 139294 |
19/07/2011 | 1.17p | 1.17p | 1.16p | 1.17p | 57000 |
18/07/2011 | 1.17p | 1.17p | 1.17p | 1.17p | 16000 |
15/07/2011 | 1.18p | 1.18p | 1.17p | 1.17p | 10132 |
14/07/2011 | 1.18p | 1.18p | 1.17p | 1.18p | 16000 |
13/07/2011 | 1.18p | 1.18p | 1.17p | 1.18p | 81499 |
12/07/2011 | 1.18p | 1.18p | 1.17p | 1.18p | 32000 |
11/07/2011 | 1.20p | 1.20p | 1.18p | 1.18p | 72000 |
08/07/2011 | 1.20p | 1.20p | 1.20p | 1.20p | 26000 |
07/07/2011 | 1.20p | 1.20p | 1.20p | 1.20p | 16000 |
06/07/2011 | 1.21p | 1.21p | 1.20p | 1.20p | 40000 |
05/07/2011 | 1.22p | 1.22p | 1.19p | 1.21p | 88675 |
04/07/2011 | 1.22p | 1.22p | 1.21p | 1.22p | 53500 |
01/07/2011 | 1.22p | 1.22p | 1.21p | 1.22p | 24000 |
30/06/2011 | 1.22p | 1.22p | 1.21p | 1.22p | 32500 |
29/06/2011 | 1.22p | 1.22p | 1.21p | 1.22p | 78000 |
28/06/2011 | 1.22p | 1.22p | 1.21p | 1.22p | 312000 |
27/06/2011 | 1.21p | 1.22p | 1.21p | 1.22p | 33000 |
24/06/2011 | 1.21p | 1.21p | 1.21p | 1.21p | 8000 |
23/06/2011 | 1.22p | 1.23p | 1.20p | 1.21p | 0 |
22/06/2011 | 1.22p | 1.22p | 1.20p | 1.22p | 211492 |
21/06/2011 | 1.23p | 1.23p | 1.22p | 1.22p | 16000 |
20/06/2011 | 1.23p | 1.23p | 1.22p | 1.23p | 24000 |
17/06/2011 | 1.23p | 1.23p | 1.23p | 1.23p | 5000 |
16/06/2011 | 1.24p | 1.24p | 1.23p | 1.23p | 39980 |
15/06/2011 | 1.24p | 1.24p | 1.21p | 1.24p | 51363 |
14/06/2011 | 1.25p | 1.25p | 1.23p | 1.24p | 185342 |
13/06/2011 | 1.25p | 1.25p | 1.24p | 1.25p | 0 |
10/06/2011 | 1.25p | 1.25p | 1.24p | 1.25p | 31000 |
09/06/2011 | 1.26p | 1.26p | 1.24p | 1.25p | 49400 |
08/06/2011 | 1.26p | 1.26p | 1.25p | 1.26p | 8000 |
07/06/2011 | 1.26p | 1.26p | 1.25p | 1.26p | 50000 |
06/06/2011 | 1.26p | 1.26p | 1.24p | 1.26p | 42481 |
03/06/2011 | 1.26p | 1.26p | 1.25p | 1.26p | 8000 |
02/06/2011 | 1.26p | 1.26p | 1.25p | 1.26p | 8000 |
01/06/2011 | 1.28p | 1.28p | 1.25p | 1.26p | 132047 |
31/05/2011 | 1.28p | 1.29p | 1.27p | 1.28p | 27000 |
27/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 84000 |
26/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 34150 |
25/05/2011 | 1.28p | 1.29p | 1.27p | 1.28p | 31510 |
24/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 22059 |
23/05/2011 | 1.28p | 1.29p | 1.28p | 1.28p | 0 |
20/05/2011 | 1.28p | 1.29p | 1.28p | 1.28p | 20000 |
19/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 0 |
18/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 0 |
17/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 0 |
16/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 5325 |
13/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 36159 |
12/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 3571 |
11/05/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 13224 |
10/05/2011 | 1.28p | 1.29p | 1.27p | 1.28p | 0 |
09/05/2011 | 1.29p | 1.29p | 1.27p | 1.28p | 54618 |
06/05/2011 | 1.29p | 1.29p | 1.27p | 1.29p | 106800 |
05/05/2011 | 1.30p | 1.30p | 1.27p | 1.29p | 82877 |
04/05/2011 | 1.30p | 1.30p | 1.28p | 1.30p | 24000 |
03/05/2011 | 1.31p | 1.33p | 1.29p | 1.30p | 45566 |
28/04/2011 | 1.31p | 1.31p | 1.29p | 1.31p | 20765 |
27/04/2011 | 1.31p | 1.31p | 1.29p | 1.31p | 9400 |
26/04/2011 | 1.31p | 1.31p | 1.29p | 1.31p | 2255 |
21/04/2011 | 1.29p | 1.31p | 1.29p | 1.31p | 6467 |
20/04/2011 | 1.30p | 1.30p | 1.27p | 1.30p | 0 |
19/04/2011 | 1.30p | 1.30p | 1.27p | 1.30p | 64343 |
18/04/2011 | 1.32p | 1.32p | 1.31p | 1.31p | 40036 |
15/04/2011 | 1.32p | 1.32p | 1.31p | 1.32p | 18765 |
14/04/2011 | 1.32p | 1.32p | 1.31p | 1.32p | 40879 |
13/04/2011 | 1.32p | 1.32p | 1.31p | 1.32p | 27789 |
12/04/2011 | 1.32p | 1.32p | 1.31p | 1.32p | 25680 |
11/04/2011 | 1.32p | 1.32p | 1.31p | 1.32p | 0 |
08/04/2011 | 1.32p | 1.32p | 1.31p | 1.32p | 22079 |
07/04/2011 | 1.32p | 1.35p | 1.28p | 1.32p | 0 |
06/04/2011 | 1.35p | 1.35p | 1.28p | 1.32p | 206600 |
05/04/2011 | 1.36p | 1.36p | 1.35p | 1.35p | 6768 |
04/04/2011 | 1.36p | 1.36p | 1.36p | 1.36p | 42667 |
01/04/2011 | 1.36p | 1.36p | 1.34p | 1.36p | 101928 |
31/03/2011 | 1.36p | 1.37p | 1.36p | 1.36p | 58499 |
30/03/2011 | 1.36p | 1.36p | 1.34p | 1.36p | 145831 |
29/03/2011 | 1.36p | 1.37p | 1.36p | 1.36p | 364138 |
28/03/2011 | 1.36p | 1.37p | 1.35p | 1.36p | 0 |
25/03/2011 | 1.36p | 1.37p | 1.36p | 1.36p | 29700 |
24/03/2011 | 1.36p | 1.36p | 1.35p | 1.36p | 70923 |
23/03/2011 | 1.36p | 1.37p | 1.36p | 1.36p | 27500 |
22/03/2011 | 1.36p | 1.36p | 1.35p | 1.36p | 57540 |
21/03/2011 | 1.34p | 1.36p | 1.34p | 1.36p | 41832 |
18/03/2011 | 1.34p | 1.35p | 1.33p | 1.34p | 80576 |
17/03/2011 | 1.33p | 1.34p | 1.33p | 1.34p | 483686 |
16/03/2011 | 1.32p | 1.34p | 1.32p | 1.33p | 116845 |
15/03/2011 | 1.32p | 1.32p | 1.31p | 1.32p | 39985 |
14/03/2011 | 1.32p | 1.32p | 1.29p | 1.32p | 83209 |
11/03/2011 | 1.32p | 1.32p | 1.32p | 1.32p | 17000 |
10/03/2011 | 1.32p | 1.32p | 1.32p | 1.32p | 13885 |
09/03/2011 | 1.32p | 1.33p | 1.32p | 1.32p | 79152 |
08/03/2011 | 1.31p | 1.32p | 1.32p | 1.32p | 99612 |
07/03/2011 | 1.31p | 1.32p | 1.30p | 1.31p | 33898 |
04/03/2011 | 1.30p | 1.30p | 1.29p | 1.30p | 112800 |
03/03/2011 | 1.29p | 1.30p | 1.28p | 1.29p | 75497 |
02/03/2011 | 1.29p | 1.30p | 1.29p | 1.29p | 0 |
01/03/2011 | 1.29p | 1.30p | 1.29p | 1.29p | 200 |
28/02/2011 | 1.29p | 1.29p | 1.28p | 1.29p | 53840 |
25/02/2011 | 1.29p | 1.29p | 1.28p | 1.29p | 73193 |
24/02/2011 | 1.29p | 1.30p | 1.28p | 1.29p | 68255 |
23/02/2011 | 1.29p | 1.29p | 1.28p | 1.29p | 333790 |
22/02/2011 | 1.29p | 1.29p | 1.28p | 1.29p | 193176 |
21/02/2011 | 1.29p | 1.29p | 1.28p | 1.29p | 30011 |
18/02/2011 | 1.29p | 1.29p | 1.27p | 1.29p | 1611836 |
17/02/2011 | 1.29p | 1.30p | 1.28p | 1.29p | 154039 |
16/02/2011 | 1.29p | 1.30p | 1.28p | 1.29p | 73861 |
15/02/2011 | 1.29p | 1.29p | 1.28p | 1.29p | 210064 |
14/02/2011 | 1.29p | 1.29p | 1.27p | 1.29p | 662326 |
11/02/2011 | 1.28p | 1.29p | 1.28p | 1.29p | 15000 |
10/02/2011 | 1.30p | 1.30p | 1.28p | 1.29p | 138199 |
09/02/2011 | 1.28p | 1.29p | 1.28p | 1.29p | 17000 |
08/02/2011 | 1.29p | 1.29p | 1.27p | 1.28p | 174537 |
07/02/2011 | 1.27p | 1.28p | 1.27p | 1.28p | 46358 |
04/02/2011 | 1.27p | 1.29p | 1.27p | 1.28p | 70440 |
03/02/2011 | 1.29p | 1.29p | 1.28p | 1.28p | 5348 |
02/02/2011 | 1.28p | 1.29p | 1.28p | 1.28p | 34976 |
01/02/2011 | 1.28p | 1.28p | 1.27p | 1.28p | 82630 |
31/01/2011 | 1.27p | 1.29p | 1.26p | 1.28p | 132720 |
28/01/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 19084 |
27/01/2011 | 1.26p | 1.27p | 1.24p | 1.27p | 166950 |
26/01/2011 | 1.26p | 1.26p | 1.26p | 1.26p | 0 |
25/01/2011 | 1.25p | 1.26p | 1.24p | 1.26p | 32053 |
24/01/2011 | 1.25p | 1.25p | 1.24p | 1.25p | 60400 |
21/01/2011 | 1.25p | 1.26p | 1.25p | 1.25p | 30000 |
20/01/2011 | 1.25p | 1.26p | 1.24p | 1.25p | 24990 |
19/01/2011 | 1.25p | 1.26p | 1.24p | 1.25p | 92226 |
18/01/2011 | 1.24p | 1.25p | 1.24p | 1.25p | 109190 |
17/01/2011 | 1.25p | 1.25p | 1.24p | 1.24p | 60757 |
14/01/2011 | 1.24p | 1.25p | 1.24p | 1.24p | 69290 |
13/01/2011 | 1.24p | 1.25p | 1.24p | 1.24p | 107868 |
12/01/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 25912 |
11/01/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 50000 |
10/01/2011 | 1.24p | 1.25p | 1.24p | 1.24p | 164427 |
07/01/2011 | 1.24p | 1.24p | 1.24p | 1.24p | 144422 |
*Close Price adjusted for both dividends and splits