Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 100000 |
19/06/2012 | 4.75p | 4.75p | 4.55p | 4.63p | 230000 |
18/06/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 131000 |
15/06/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 4287 |
14/06/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 96077 |
13/06/2012 | 4.63p | 4.68p | 4.50p | 4.63p | 185000 |
12/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 2000 |
11/06/2012 | 4.63p | 4.75p | 4.55p | 4.63p | 35000 |
08/06/2012 | 4.63p | 4.71p | 4.55p | 4.63p | 12385 |
07/06/2012 | 4.50p | 4.75p | 4.33p | 4.63p | 150404 |
06/06/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 73299 |
01/06/2012 | 4.50p | 4.75p | 4.28p | 4.50p | 107699 |
31/05/2012 | 4.50p | 4.75p | 4.36p | 4.50p | 12000 |
30/05/2012 | 4.38p | 4.50p | 4.16p | 4.50p | 78000 |
29/05/2012 | 4.63p | 4.63p | 4.00p | 4.38p | 168664 |
28/05/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 3512 |
25/05/2012 | 4.63p | 4.63p | 4.15p | 4.63p | 6414 |
24/05/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 20853 |
23/05/2012 | 4.88p | 4.88p | 4.50p | 4.63p | 48640 |
22/05/2012 | 4.88p | 4.88p | 4.60p | 4.88p | 1359 |
21/05/2012 | 5.13p | 5.13p | 4.60p | 4.75p | 136500 |
18/05/2012 | 5.13p | 5.25p | 4.75p | 5.13p | 68557 |
17/05/2012 | 5.38p | 5.38p | 5.00p | 5.25p | 22474 |
16/05/2012 | 5.38p | 5.50p | 5.00p | 5.38p | 39777 |
15/05/2012 | 5.38p | 5.50p | 5.15p | 5.38p | 38865 |
14/05/2012 | 5.63p | 5.63p | 5.08p | 5.38p | 257793 |
11/05/2012 | 5.25p | 5.63p | 5.00p | 5.63p | 651980 |
10/05/2012 | 5.13p | 5.45p | 4.75p | 5.25p | 593732 |
09/05/2012 | 5.88p | 5.88p | 4.00p | 5.13p | 1119691 |
08/05/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 2649 |
04/05/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 27412 |
03/05/2012 | 6.00p | 6.00p | 5.50p | 5.88p | 33166 |
02/05/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 17535 |
01/05/2012 | 6.25p | 6.25p | 5.50p | 6.13p | 45000 |
30/04/2012 | 6.25p | 6.30p | 6.00p | 6.25p | 39635 |
27/04/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 52360 |
26/04/2012 | 5.88p | 6.32p | 5.75p | 6.25p | 427070 |
25/04/2012 | 6.38p | 6.38p | 5.40p | 5.88p | 361343 |
24/04/2012 | 6.50p | 6.50p | 6.00p | 6.38p | 21001 |
23/04/2012 | 6.63p | 6.63p | 6.25p | 6.50p | 103250 |
20/04/2012 | 6.38p | 6.75p | 6.33p | 6.63p | 231281 |
19/04/2012 | 6.38p | 6.38p | 6.30p | 6.38p | 20000 |
18/04/2012 | 6.50p | 6.50p | 6.25p | 6.38p | 17980 |
17/04/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 7228 |
16/04/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 13000 |
13/04/2012 | 6.63p | 6.63p | 6.13p | 6.50p | 59021 |
12/04/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 106139 |
11/04/2012 | 6.75p | 6.75p | 6.35p | 6.63p | 11844 |
10/04/2012 | 6.88p | 6.88p | 6.25p | 6.75p | 37795 |
05/04/2012 | 7.00p | 7.00p | 6.58p | 6.88p | 70067 |
04/04/2012 | 6.88p | 7.00p | 6.73p | 7.00p | 23000 |
03/04/2012 | 7.38p | 7.38p | 6.50p | 6.88p | 186819 |
02/04/2012 | 7.50p | 7.50p | 7.04p | 7.38p | 85404 |
30/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 21000 |
29/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 20406 |
28/03/2012 | 7.38p | 7.50p | 7.26p | 7.50p | 0 |
27/03/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 9484 |
26/03/2012 | 7.38p | 7.50p | 7.03p | 7.38p | 117464 |
23/03/2012 | 7.38p | 7.45p | 7.25p | 7.38p | 95910 |
22/03/2012 | 7.50p | 7.50p | 7.25p | 7.38p | 43260 |
21/03/2012 | 7.88p | 8.00p | 7.50p | 7.50p | 224916 |
20/03/2012 | 8.25p | 8.25p | 7.75p | 7.88p | 197377 |
19/03/2012 | 8.13p | 8.25p | 8.00p | 8.25p | 218954 |
16/03/2012 | 8.25p | 8.40p | 8.00p | 8.13p | 159285 |
15/03/2012 | 7.63p | 8.75p | 7.63p | 8.25p | 591523 |
14/03/2012 | 7.38p | 7.50p | 7.25p | 7.38p | 17640 |
13/03/2012 | 7.38p | 7.40p | 7.13p | 7.38p | 30445 |
12/03/2012 | 7.50p | 7.50p | 7.13p | 7.38p | 30000 |
09/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 30000 |
08/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 2200 |
07/03/2012 | 7.38p | 7.57p | 7.25p | 7.50p | 51004 |
06/03/2012 | 7.63p | 7.63p | 7.25p | 7.38p | 31800 |
05/03/2012 | 7.88p | 8.00p | 7.50p | 7.63p | 198238 |
02/03/2012 | 7.75p | 7.95p | 7.75p | 7.88p | 105122 |
01/03/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 59456 |
29/02/2012 | 7.88p | 8.00p | 7.75p | 7.75p | 73768 |
28/02/2012 | 8.25p | 8.33p | 7.50p | 7.88p | 460895 |
27/02/2012 | 7.50p | 8.39p | 7.25p | 8.25p | 344252 |
24/02/2012 | 7.50p | 7.75p | 7.25p | 7.50p | 423088 |
23/02/2012 | 7.50p | 7.73p | 7.29p | 7.50p | 90305 |
22/02/2012 | 7.63p | 7.75p | 7.25p | 7.50p | 243971 |
21/02/2012 | 7.63p | 7.88p | 7.50p | 7.63p | 0 |
20/02/2012 | 7.88p | 7.88p | 7.50p | 7.63p | 84633 |
17/02/2012 | 7.75p | 8.00p | 7.25p | 7.88p | 333183 |
16/02/2012 | 7.75p | 7.75p | 7.00p | 7.75p | 110600 |
15/02/2012 | 7.75p | 7.85p | 7.40p | 7.75p | 35209 |
14/02/2012 | 7.75p | 7.75p | 7.40p | 7.75p | 10868 |
13/02/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 32267 |
10/02/2012 | 8.00p | 8.00p | 7.75p | 7.75p | 52842 |
09/02/2012 | 8.63p | 8.63p | 7.75p | 8.00p | 365816 |
08/02/2012 | 8.63p | 8.63p | 8.50p | 8.63p | 3980 |
07/02/2012 | 8.75p | 9.00p | 8.50p | 8.63p | 83000 |
06/02/2012 | 8.63p | 9.00p | 8.25p | 8.75p | 489878 |
03/02/2012 | 8.63p | 8.63p | 8.00p | 8.63p | 275688 |
02/02/2012 | 8.50p | 8.63p | 8.25p | 8.63p | 36349 |
01/02/2012 | 8.50p | 8.75p | 8.18p | 8.50p | 376905 |
31/01/2012 | 9.63p | 9.63p | 7.75p | 8.50p | 931601 |
30/01/2012 | 9.63p | 9.63p | 9.00p | 9.63p | 225000 |
27/01/2012 | 10.75p | 10.75p | 9.25p | 9.63p | 591144 |
26/01/2012 | 11.25p | 11.43p | 10.50p | 10.75p | 348318 |
25/01/2012 | 10.75p | 11.25p | 10.50p | 11.25p | 481524 |
24/01/2012 | 8.88p | 11.50p | 8.88p | 10.75p | 1476387 |
23/01/2012 | 7.75p | 9.50p | 7.75p | 8.88p | 701320 |
20/01/2012 | 7.63p | 8.00p | 7.50p | 7.75p | 435843 |
19/01/2012 | 7.75p | 7.75p | 7.63p | 7.63p | 9900 |
18/01/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 17900 |
17/01/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 150000 |
16/01/2012 | 7.50p | 7.95p | 7.50p | 7.75p | 370852 |
13/01/2012 | 7.25p | 7.75p | 7.25p | 7.50p | 269529 |
12/01/2012 | 6.88p | 7.50p | 6.85p | 7.25p | 295262 |
11/01/2012 | 6.88p | 7.17p | 6.78p | 6.88p | 64393 |
10/01/2012 | 6.38p | 7.03p | 6.30p | 6.88p | 132219 |
09/01/2012 | 6.88p | 6.88p | 6.30p | 6.38p | 113762 |
06/01/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 10616 |
05/01/2012 | 6.88p | 6.88p | 6.80p | 6.88p | 36765 |
04/01/2012 | 6.88p | 7.19p | 6.75p | 6.88p | 0 |
03/01/2012 | 6.75p | 7.19p | 6.75p | 6.88p | 38432 |
30/12/2011 | 6.75p | 7.00p | 6.50p | 6.75p | 63500 |
29/12/2011 | 6.75p | 6.90p | 6.60p | 6.75p | 134348 |
28/12/2011 | 6.63p | 6.75p | 6.50p | 6.75p | 243779 |
23/12/2011 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
22/12/2011 | 6.63p | 6.75p | 6.63p | 6.63p | 35931 |
21/12/2011 | 7.00p | 7.00p | 6.50p | 6.63p | 64846 |
20/12/2011 | 6.88p | 7.00p | 6.88p | 7.00p | 70000 |
19/12/2011 | 6.13p | 7.25p | 6.13p | 6.88p | 386271 |
16/12/2011 | 6.13p | 6.50p | 6.00p | 6.13p | 79093 |
15/12/2011 | 6.13p | 6.25p | 6.00p | 6.13p | 24000 |
14/12/2011 | 6.13p | 6.38p | 6.00p | 6.13p | 0 |
13/12/2011 | 6.38p | 6.38p | 6.00p | 6.13p | 156352 |
12/12/2011 | 6.88p | 6.88p | 6.25p | 6.38p | 53926 |
09/12/2011 | 6.88p | 7.25p | 6.64p | 6.88p | 707300 |
08/12/2011 | 6.88p | 7.13p | 6.50p | 6.88p | 0 |
07/12/2011 | 7.13p | 7.13p | 6.50p | 6.88p | 39164 |
06/12/2011 | 7.25p | 7.25p | 7.00p | 7.13p | 494 |
05/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 40000 |
02/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 28353 |
01/12/2011 | 7.00p | 7.50p | 7.00p | 7.25p | 416903 |
30/11/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 54741 |
29/11/2011 | 7.25p | 7.25p | 7.09p | 7.13p | 102525 |
28/11/2011 | 7.13p | 7.38p | 7.13p | 7.25p | 41000 |
25/11/2011 | 6.75p | 7.13p | 6.57p | 7.13p | 164857 |
24/11/2011 | 6.75p | 6.75p | 6.49p | 6.75p | 0 |
23/11/2011 | 6.75p | 6.75p | 6.49p | 6.75p | 5000 |
22/11/2011 | 6.75p | 6.90p | 6.75p | 6.75p | 10356 |
21/11/2011 | 6.75p | 6.75p | 6.53p | 6.75p | 9017 |
18/11/2011 | 6.75p | 6.85p | 6.75p | 6.75p | 1872 |
17/11/2011 | 6.75p | 6.99p | 6.55p | 6.75p | 50349 |
16/11/2011 | 6.88p | 6.88p | 6.75p | 6.75p | 3919 |
15/11/2011 | 7.13p | 7.13p | 6.70p | 6.88p | 123132 |
14/11/2011 | 7.13p | 7.19p | 6.86p | 7.13p | 62126 |
11/11/2011 | 7.13p | 7.20p | 6.83p | 7.13p | 52671 |
10/11/2011 | 7.13p | 7.13p | 7.04p | 7.13p | 34633 |
09/11/2011 | 7.13p | 7.33p | 7.01p | 7.13p | 213866 |
08/11/2011 | 7.00p | 7.20p | 7.00p | 7.13p | 37607 |
07/11/2011 | 7.00p | 7.00p | 6.83p | 7.00p | 30000 |
04/11/2011 | 6.88p | 6.96p | 6.75p | 6.88p | 76412 |
03/11/2011 | 7.00p | 7.08p | 6.77p | 6.88p | 81903 |
02/11/2011 | 7.00p | 7.00p | 6.50p | 7.00p | 641800 |
01/11/2011 | 7.00p | 7.00p | 6.83p | 7.00p | 1500 |
31/10/2011 | 8.25p | 8.25p | 6.56p | 7.00p | 301639 |
28/10/2011 | 7.25p | 8.13p | 5.76p | 8.13p | 616127 |
27/10/2011 | 7.25p | 7.30p | 7.00p | 7.25p | 15000 |
26/10/2011 | 7.63p | 7.63p | 7.25p | 7.25p | 36373 |
25/10/2011 | 8.00p | 8.00p | 7.25p | 7.63p | 29600 |
24/10/2011 | 8.00p | 8.10p | 7.65p | 8.00p | 75000 |
21/10/2011 | 8.00p | 8.08p | 7.75p | 8.00p | 18301 |
20/10/2011 | 8.00p | 8.38p | 7.75p | 8.00p | 163994 |
19/10/2011 | 8.38p | 8.49p | 7.80p | 8.00p | 212295 |
18/10/2011 | 11.25p | 11.50p | 8.01p | 8.38p | 1413812 |
17/10/2011 | 6.25p | 10.75p | 6.00p | 10.13p | 3655742 |
14/10/2011 | 6.50p | 6.50p | 6.00p | 6.25p | 105000 |
13/10/2011 | 6.63p | 6.66p | 6.25p | 6.50p | 92027 |
12/10/2011 | 6.63p | 6.69p | 6.63p | 6.63p | 14620 |
11/10/2011 | 6.63p | 6.70p | 6.40p | 6.63p | 29253 |
10/10/2011 | 6.63p | 6.70p | 6.51p | 6.63p | 8700 |
07/10/2011 | 6.88p | 6.88p | 6.63p | 6.63p | 19705 |
06/10/2011 | 6.13p | 7.00p | 6.13p | 6.88p | 368488 |
05/10/2011 | 5.88p | 6.25p | 5.88p | 6.13p | 569309 |
04/10/2011 | 6.63p | 6.63p | 5.53p | 5.88p | 171037 |
03/10/2011 | 6.88p | 6.88p | 6.50p | 6.63p | 77000 |
30/09/2011 | 6.88p | 6.88p | 6.75p | 6.88p | 180000 |
29/09/2011 | 7.75p | 7.75p | 6.75p | 6.88p | 269200 |
28/09/2011 | 8.38p | 8.38p | 7.75p | 7.75p | 47048 |
27/09/2011 | 8.25p | 8.40p | 8.00p | 8.38p | 183000 |
26/09/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 25500 |
23/09/2011 | 7.88p | 7.88p | 7.79p | 7.88p | 15000 |
22/09/2011 | 7.88p | 8.06p | 7.88p | 7.88p | 88600 |
21/09/2011 | 8.63p | 8.63p | 7.67p | 7.88p | 264807 |
20/09/2011 | 8.88p | 8.88p | 7.50p | 8.63p | 220694 |
19/09/2011 | 9.00p | 9.00p | 8.25p | 8.88p | 52000 |
16/09/2011 | 9.38p | 9.38p | 9.00p | 9.00p | 30000 |
15/09/2011 | 9.38p | 9.38p | 9.00p | 9.38p | 98919 |
14/09/2011 | 9.38p | 9.38p | 9.00p | 9.38p | 2656 |
13/09/2011 | 9.38p | 9.38p | 9.00p | 9.38p | 1000 |
12/09/2011 | 9.38p | 9.38p | 9.00p | 9.38p | 0 |
09/09/2011 | 9.38p | 9.38p | 9.00p | 9.38p | 2000 |
08/09/2011 | 9.50p | 9.50p | 9.00p | 9.38p | 20450 |
07/09/2011 | 9.63p | 9.63p | 9.00p | 9.25p | 29000 |
06/09/2011 | 9.63p | 9.63p | 8.75p | 9.63p | 100000 |
05/09/2011 | 9.63p | 9.63p | 8.26p | 9.63p | 34500 |
*Close Price adjusted for both dividends and splits