Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 4852 |
10/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
09/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
06/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 19000 |
05/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
04/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 0 |
03/07/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 10308 |
02/07/2012 | 1.31p | 1.31p | 1.00p | 1.31p | 105996 |
29/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
28/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 100000 |
27/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
26/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
25/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
22/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
21/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
20/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
19/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
18/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
15/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 3624 |
14/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
13/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
12/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
11/06/2012 | 1.31p | 1.31p | 1.15p | 1.31p | 0 |
08/06/2012 | 1.25p | 1.31p | 1.15p | 1.31p | 163966 |
07/06/2012 | 1.25p | 1.25p | 1.25p | 1.25p | 6500 |
06/06/2012 | 1.31p | 1.31p | 1.25p | 1.25p | 10000 |
01/06/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 245688 |
31/05/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
30/05/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 0 |
29/05/2012 | 1.25p | 1.25p | 1.05p | 1.25p | 102762 |
28/05/2012 | 1.25p | 1.44p | 1.15p | 1.25p | 0 |
25/05/2012 | 1.25p | 1.44p | 1.15p | 1.25p | 0 |
24/05/2012 | 1.44p | 1.44p | 1.15p | 1.31p | 600000 |
23/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
22/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
21/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
18/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 0 |
17/05/2012 | 1.44p | 1.45p | 1.38p | 1.44p | 147936 |
16/05/2012 | 1.38p | 1.45p | 1.38p | 1.44p | 108616 |
15/05/2012 | 1.38p | 1.45p | 1.38p | 1.38p | 32000 |
14/05/2012 | 1.25p | 1.38p | 1.25p | 1.38p | 619800 |
11/05/2012 | 1.19p | 1.25p | 1.19p | 1.19p | 0 |
10/05/2012 | 1.19p | 1.25p | 1.19p | 1.19p | 80000 |
09/05/2012 | 1.19p | 1.19p | 1.13p | 1.19p | 52536 |
08/05/2012 | 1.19p | 1.19p | 1.19p | 1.19p | 11312 |
04/05/2012 | 1.25p | 1.25p | 1.19p | 1.19p | 0 |
03/05/2012 | 1.25p | 1.25p | 1.25p | 1.25p | 20000 |
02/05/2012 | 1.25p | 1.25p | 1.14p | 1.25p | 0 |
01/05/2012 | 1.25p | 1.25p | 1.14p | 1.25p | 93148 |
30/04/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
27/04/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 300000 |
26/04/2012 | 1.25p | 1.25p | 1.13p | 1.25p | 211780 |
25/04/2012 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
24/04/2012 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
23/04/2012 | 1.38p | 1.38p | 1.25p | 1.25p | 75000 |
20/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
19/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
18/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
17/04/2012 | 1.38p | 1.38p | 1.25p | 1.38p | 63400 |
16/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
13/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
12/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
11/04/2012 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
10/04/2012 | 1.50p | 1.50p | 1.38p | 1.38p | 60000 |
05/04/2012 | 1.50p | 1.50p | 1.38p | 1.50p | 41000 |
04/04/2012 | 1.50p | 1.63p | 1.31p | 1.50p | 0 |
03/04/2012 | 1.63p | 1.63p | 1.31p | 1.50p | 640000 |
02/04/2012 | 1.63p | 1.63p | 1.38p | 1.63p | 0 |
30/03/2012 | 1.63p | 1.63p | 1.38p | 1.63p | 0 |
29/03/2012 | 1.63p | 1.63p | 1.38p | 1.63p | 125624 |
28/03/2012 | 1.69p | 1.80p | 1.50p | 1.69p | 58010 |
27/03/2012 | 1.69p | 1.80p | 1.69p | 1.69p | 30000 |
26/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
23/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
22/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
21/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 124658 |
20/03/2012 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
19/03/2012 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
16/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
15/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
14/03/2012 | 1.69p | 1.69p | 1.50p | 1.69p | 40000 |
13/03/2012 | 1.69p | 1.69p | 1.55p | 1.69p | 20000 |
12/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
09/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 40000 |
08/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
07/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 25024 |
06/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
05/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
02/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 0 |
01/03/2012 | 1.69p | 1.69p | 1.58p | 1.69p | 29734 |
29/02/2012 | 1.69p | 1.75p | 1.65p | 1.69p | 0 |
28/02/2012 | 1.69p | 1.75p | 1.65p | 1.69p | 0 |
27/02/2012 | 1.69p | 1.75p | 1.65p | 1.69p | 0 |
24/02/2012 | 1.75p | 1.75p | 1.65p | 1.69p | 290000 |
23/02/2012 | 1.81p | 1.83p | 1.65p | 1.75p | 180668 |
22/02/2012 | 1.81p | 1.81p | 1.77p | 1.81p | 3734 |
21/02/2012 | 1.81p | 1.81p | 1.76p | 1.81p | 0 |
20/02/2012 | 1.81p | 1.81p | 1.76p | 1.81p | 20000 |
17/02/2012 | 1.81p | 1.81p | 1.75p | 1.81p | 2792 |
16/02/2012 | 1.81p | 1.88p | 1.80p | 1.81p | 0 |
15/02/2012 | 1.88p | 1.88p | 1.80p | 1.81p | 250000 |
14/02/2012 | 1.88p | 1.95p | 1.75p | 1.88p | 0 |
13/02/2012 | 1.88p | 1.95p | 1.75p | 1.88p | 450570 |
10/02/2012 | 1.88p | 1.88p | 1.80p | 1.88p | 464550 |
09/02/2012 | 1.88p | 1.88p | 1.85p | 1.88p | 106574 |
08/02/2012 | 1.88p | 2.00p | 1.88p | 1.88p | 361740 |
07/02/2012 | 1.88p | 1.88p | 1.88p | 1.88p | 67164 |
06/02/2012 | 2.06p | 2.09p | 1.75p | 1.88p | 423286 |
03/02/2012 | 1.94p | 2.09p | 1.94p | 2.06p | 40000 |
02/02/2012 | 1.94p | 2.12p | 1.94p | 1.94p | 622710 |
01/02/2012 | 1.25p | 2.38p | 1.25p | 1.94p | 8127690 |
31/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
30/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 34000 |
27/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 31582 |
26/01/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 148518 |
25/01/2012 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
24/01/2012 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
23/01/2012 | 1.13p | 1.13p | 1.13p | 1.13p | 100000 |
20/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
19/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
18/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
17/01/2012 | 1.13p | 1.19p | 1.00p | 1.13p | 0 |
16/01/2012 | 1.19p | 1.19p | 1.00p | 1.13p | 51352 |
13/01/2012 | 1.19p | 1.19p | 0.92p | 1.19p | 136922 |
12/01/2012 | 1.19p | 1.25p | 1.19p | 1.19p | 0 |
11/01/2012 | 1.25p | 1.25p | 1.19p | 1.19p | 0 |
10/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 0 |
09/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 0 |
06/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 0 |
05/01/2012 | 1.19p | 1.23p | 1.19p | 1.19p | 80000 |
04/01/2012 | 1.31p | 1.31p | 1.13p | 1.19p | 95000 |
03/01/2012 | 1.31p | 1.31p | 1.13p | 1.31p | 84272 |
30/12/2011 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
29/12/2011 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
28/12/2011 | 1.31p | 1.38p | 1.25p | 1.31p | 0 |
23/12/2011 | 1.38p | 1.38p | 1.25p | 1.31p | 75000 |
22/12/2011 | 1.38p | 1.40p | 1.38p | 1.38p | 34826 |
21/12/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 200000 |
20/12/2011 | 1.50p | 1.50p | 1.25p | 1.38p | 211702 |
19/12/2011 | 1.50p | 1.50p | 1.38p | 1.50p | 72666 |
16/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
15/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 0 |
14/12/2011 | 1.50p | 1.63p | 1.50p | 1.50p | 40000 |
13/12/2011 | 1.56p | 1.56p | 1.50p | 1.50p | 20000 |
12/12/2011 | 1.56p | 1.56p | 1.50p | 1.56p | 0 |
09/12/2011 | 1.56p | 1.56p | 1.50p | 1.56p | 15668 |
08/12/2011 | 1.56p | 1.56p | 1.50p | 1.56p | 44776 |
07/12/2011 | 1.56p | 1.63p | 1.56p | 1.56p | 0 |
06/12/2011 | 1.56p | 1.63p | 1.56p | 1.56p | 0 |
05/12/2011 | 1.63p | 1.63p | 1.56p | 1.56p | 246532 |
02/12/2011 | 1.69p | 1.69p | 1.50p | 1.63p | 200000 |
01/12/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 0 |
30/11/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 0 |
29/11/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 1100 |
28/11/2011 | 1.69p | 1.85p | 1.69p | 1.69p | 0 |
25/11/2011 | 1.69p | 1.85p | 1.69p | 1.69p | 11600 |
24/11/2011 | 1.69p | 1.69p | 1.50p | 1.69p | 0 |
23/11/2011 | 1.63p | 1.63p | 1.50p | 1.63p | 0 |
22/11/2011 | 1.63p | 1.63p | 1.50p | 1.63p | 19742 |
21/11/2011 | 1.69p | 1.69p | 1.50p | 1.63p | 12000 |
18/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 0 |
17/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 16000 |
16/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 6000 |
15/11/2011 | 1.69p | 1.69p | 1.54p | 1.69p | 6874 |
14/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
11/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
10/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
09/11/2011 | 1.69p | 1.69p | 1.69p | 1.69p | 57164 |
08/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 0 |
07/11/2011 | 1.69p | 1.69p | 1.53p | 1.69p | 16390 |
04/11/2011 | 1.75p | 1.75p | 1.63p | 1.69p | 48394 |
03/11/2011 | 1.88p | 1.88p | 1.50p | 1.75p | 674000 |
02/11/2011 | 1.88p | 2.00p | 1.75p | 1.88p | 266000 |
01/11/2011 | 1.50p | 2.00p | 1.50p | 1.88p | 607676 |
31/10/2011 | 1.44p | 1.63p | 1.44p | 1.50p | 70000 |
28/10/2011 | 1.44p | 1.63p | 1.44p | 1.44p | 60000 |
27/10/2011 | 1.44p | 1.62p | 1.44p | 1.44p | 60000 |
26/10/2011 | 1.25p | 1.62p | 1.25p | 1.44p | 700000 |
25/10/2011 | 1.25p | 1.26p | 1.25p | 1.25p | 8000 |
24/10/2011 | 1.25p | 1.38p | 1.25p | 1.25p | 40000 |
21/10/2011 | 1.25p | 1.38p | 1.25p | 1.25p | 0 |
20/10/2011 | 1.25p | 1.38p | 1.25p | 1.25p | 80396 |
19/10/2011 | 1.25p | 1.31p | 1.13p | 1.25p | 0 |
18/10/2011 | 1.31p | 1.31p | 1.13p | 1.25p | 80000 |
17/10/2011 | 1.31p | 1.40p | 1.31p | 1.31p | 0 |
14/10/2011 | 1.31p | 1.40p | 1.31p | 1.31p | 40000 |
13/10/2011 | 1.31p | 1.32p | 1.31p | 1.31p | 642 |
12/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 0 |
11/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 0 |
10/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 0 |
07/10/2011 | 1.31p | 1.33p | 1.31p | 1.31p | 3944 |
06/10/2011 | 1.31p | 1.38p | 1.13p | 1.31p | 0 |
05/10/2011 | 1.31p | 1.38p | 1.13p | 1.31p | 0 |
04/10/2011 | 1.31p | 1.38p | 1.13p | 1.31p | 0 |
03/10/2011 | 1.38p | 1.38p | 1.13p | 1.31p | 0 |
30/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
29/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
28/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
27/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
26/09/2011 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
*Close Price adjusted for both dividends and splits