Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/12/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
03/12/2010 | 1.94p | 1.94p | 1.76p | 1.94p | 10000 |
02/12/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
01/12/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 170000 |
30/11/2010 | 1.94p | 1.94p | 1.92p | 1.94p | 25276 |
29/11/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
26/11/2010 | 1.94p | 2.00p | 1.94p | 1.94p | 0 |
25/11/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
24/11/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
23/11/2010 | 1.94p | 1.98p | 1.94p | 1.94p | 13926 |
22/11/2010 | 2.00p | 2.00p | 1.63p | 1.94p | 120000 |
19/11/2010 | 2.00p | 2.07p | 2.00p | 2.00p | 20516 |
18/11/2010 | 2.00p | 2.08p | 1.75p | 2.00p | 74794 |
17/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
16/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
15/11/2010 | 2.00p | 2.04p | 2.00p | 2.00p | 6800 |
12/11/2010 | 2.00p | 2.04p | 1.78p | 2.00p | 75920 |
11/11/2010 | 2.00p | 2.00p | 1.78p | 2.00p | 6000 |
10/11/2010 | 2.00p | 2.13p | 2.00p | 2.00p | 47058 |
09/11/2010 | 2.00p | 2.04p | 1.78p | 2.00p | 54786 |
08/11/2010 | 1.94p | 2.13p | 1.94p | 2.00p | 626704 |
05/11/2010 | 1.94p | 1.98p | 1.94p | 1.94p | 1060 |
04/11/2010 | 1.94p | 2.00p | 1.94p | 1.94p | 4000 |
03/11/2010 | 1.94p | 2.00p | 1.63p | 1.94p | 47526 |
02/11/2010 | 1.94p | 2.05p | 1.63p | 1.94p | 278000 |
01/11/2010 | 1.94p | 2.04p | 1.69p | 1.94p | 102796 |
29/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 60000 |
28/10/2010 | 1.94p | 1.94p | 1.63p | 1.94p | 22490 |
27/10/2010 | 1.94p | 1.94p | 1.63p | 1.94p | 10000 |
26/10/2010 | 1.94p | 1.94p | 1.63p | 1.94p | 13000 |
25/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 24910 |
22/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
21/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
20/10/2010 | 1.94p | 1.94p | 1.63p | 1.94p | 20000 |
19/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
18/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
15/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
14/10/2010 | 1.94p | 1.94p | 1.63p | 1.94p | 45888 |
13/10/2010 | 1.94p | 1.94p | 1.90p | 1.94p | 20000 |
12/10/2010 | 1.94p | 1.94p | 1.63p | 1.94p | 24942 |
11/10/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
08/10/2010 | 1.94p | 1.94p | 1.90p | 1.94p | 30000 |
07/10/2010 | 1.94p | 1.94p | 1.90p | 1.94p | 25262 |
06/10/2010 | 2.00p | 2.00p | 1.69p | 1.94p | 69432 |
05/10/2010 | 1.94p | 2.00p | 1.92p | 2.00p | 25358 |
04/10/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 46000 |
01/10/2010 | 1.94p | 1.94p | 1.65p | 1.94p | 273832 |
30/09/2010 | 1.94p | 1.94p | 1.78p | 1.94p | 32174 |
29/09/2010 | 1.81p | 1.95p | 1.81p | 1.94p | 40000 |
28/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
27/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
24/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
23/09/2010 | 1.81p | 1.81p | 1.79p | 1.81p | 37484 |
22/09/2010 | 1.81p | 1.81p | 1.69p | 1.81p | 6000 |
21/09/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 20000 |
20/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
17/09/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 32400 |
16/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
15/09/2010 | 1.81p | 1.81p | 1.79p | 1.81p | 5016 |
14/09/2010 | 1.81p | 1.81p | 1.79p | 1.81p | 20000 |
13/09/2010 | 1.81p | 1.81p | 1.79p | 1.81p | 105000 |
10/09/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 13986 |
09/09/2010 | 1.81p | 1.81p | 1.79p | 1.81p | 21600 |
08/09/2010 | 1.81p | 1.81p | 1.79p | 1.81p | 78430 |
07/09/2010 | 1.81p | 1.81p | 1.63p | 1.81p | 45990 |
06/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 0 |
03/09/2010 | 1.81p | 1.81p | 1.81p | 1.81p | 273832 |
02/09/2010 | 1.94p | 1.94p | 1.75p | 1.81p | 136354 |
01/09/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 70000 |
31/08/2010 | 1.94p | 1.94p | 1.91p | 1.94p | 4690 |
27/08/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 31216 |
26/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 52494 |
25/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 12292 |
24/08/2010 | 1.94p | 1.98p | 1.75p | 1.94p | 74434 |
23/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
20/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
19/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 6000 |
18/08/2010 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
17/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 48000 |
16/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 37294 |
13/08/2010 | 1.94p | 1.94p | 1.80p | 1.94p | 50000 |
12/08/2010 | 1.94p | 1.95p | 1.75p | 1.94p | 18058 |
11/08/2010 | 1.88p | 1.95p | 1.80p | 1.94p | 400108 |
10/08/2010 | 2.00p | 2.00p | 1.63p | 1.88p | 513086 |
09/08/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 38200 |
06/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
05/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
04/08/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 30000 |
03/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
02/08/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
30/07/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 374356 |
29/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 18048 |
28/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 8000 |
27/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 4000 |
26/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 12774 |
23/07/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
22/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 4000 |
21/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 83060 |
20/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 110000 |
19/07/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
16/07/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
15/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 49888 |
14/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 33832 |
13/07/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 42968 |
12/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 194662 |
09/07/2010 | 2.00p | 2.00p | 1.85p | 2.00p | 4000 |
08/07/2010 | 2.06p | 2.06p | 1.63p | 2.00p | 367758 |
07/07/2010 | 2.06p | 2.25p | 2.06p | 2.06p | 46000 |
06/07/2010 | 2.06p | 2.06p | 2.06p | 2.06p | 0 |
05/07/2010 | 2.06p | 2.06p | 1.88p | 2.06p | 2798 |
02/07/2010 | 2.13p | 2.13p | 2.00p | 2.06p | 160000 |
01/07/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 7334 |
30/06/2010 | 2.13p | 2.13p | 2.02p | 2.13p | 22404 |
29/06/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
28/06/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
25/06/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 72170 |
24/06/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 100000 |
23/06/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 18000 |
22/06/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 7428 |
21/06/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 220000 |
18/06/2010 | 2.13p | 2.13p | 2.02p | 2.13p | 56626 |
17/06/2010 | 2.13p | 2.13p | 2.01p | 2.13p | 97756 |
16/06/2010 | 2.13p | 2.13p | 2.04p | 2.13p | 200000 |
15/06/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
14/06/2010 | 2.13p | 2.17p | 2.00p | 2.13p | 125358 |
11/06/2010 | 2.19p | 2.21p | 2.06p | 2.13p | 303244 |
10/06/2010 | 1.88p | 2.19p | 1.88p | 2.19p | 761000 |
09/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
08/06/2010 | 1.88p | 1.92p | 1.88p | 1.88p | 4522 |
07/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
03/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
02/06/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 14000 |
01/06/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 10500 |
28/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
27/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
26/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
25/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
24/05/2010 | 1.88p | 1.88p | 1.68p | 1.88p | 40000 |
21/05/2010 | 1.88p | 1.94p | 1.88p | 1.88p | 12312 |
20/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 31520 |
19/05/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 7164 |
18/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
17/05/2010 | 1.88p | 1.88p | 1.68p | 1.88p | 40000 |
14/05/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 11000 |
13/05/2010 | 1.88p | 1.95p | 1.68p | 1.88p | 16434 |
12/05/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 46008 |
11/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
10/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 2558 |
07/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
06/05/2010 | 1.88p | 2.13p | 1.88p | 1.88p | 74320 |
05/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/05/2010 | 1.94p | 1.94p | 1.63p | 1.88p | 168522 |
30/04/2010 | 2.00p | 2.00p | 1.75p | 1.94p | 20000 |
29/04/2010 | 1.94p | 1.94p | 1.75p | 1.94p | 91014 |
28/04/2010 | 2.06p | 2.06p | 1.88p | 1.94p | 117074 |
27/04/2010 | 2.06p | 2.06p | 1.90p | 2.06p | 16000 |
26/04/2010 | 2.06p | 2.10p | 1.97p | 2.06p | 50422 |
23/04/2010 | 2.06p | 2.06p | 1.97p | 2.06p | 10800 |
22/04/2010 | 2.06p | 2.06p | 1.90p | 2.06p | 80000 |
21/04/2010 | 2.06p | 2.19p | 1.88p | 2.06p | 243672 |
20/04/2010 | 1.81p | 2.13p | 1.81p | 2.06p | 779392 |
19/04/2010 | 1.75p | 1.81p | 1.75p | 1.81p | 296536 |
16/04/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
15/04/2010 | 1.75p | 1.88p | 1.50p | 1.75p | 12006 |
14/04/2010 | 1.75p | 1.88p | 1.75p | 1.75p | 22000 |
13/04/2010 | 1.88p | 1.88p | 1.50p | 1.75p | 115488 |
12/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 84662 |
09/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 23216 |
08/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
07/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 51412 |
06/04/2010 | 1.88p | 1.95p | 1.88p | 1.88p | 64882 |
01/04/2010 | 1.88p | 1.95p | 1.75p | 1.88p | 76776 |
31/03/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
30/03/2010 | 2.00p | 2.00p | 1.75p | 1.88p | 291256 |
29/03/2010 | 2.00p | 2.00p | 1.98p | 2.00p | 40178 |
26/03/2010 | 2.00p | 2.00p | 1.98p | 2.00p | 90000 |
25/03/2010 | 2.06p | 2.06p | 1.88p | 2.00p | 232496 |
24/03/2010 | 2.13p | 2.13p | 2.06p | 2.06p | 0 |
23/03/2010 | 2.13p | 2.20p | 2.13p | 2.13p | 7200 |
22/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 41600 |
19/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
18/03/2010 | 2.13p | 2.13p | 2.06p | 2.13p | 16000 |
17/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
16/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
15/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
12/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 42600 |
11/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 90000 |
10/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 280388 |
09/03/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
08/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 282000 |
05/03/2010 | 2.13p | 2.13p | 2.05p | 2.13p | 14700 |
04/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 284146 |
03/03/2010 | 2.13p | 2.13p | 2.06p | 2.13p | 53288 |
02/03/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 534000 |
01/03/2010 | 2.13p | 2.14p | 2.12p | 2.13p | 137224 |
26/02/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
25/02/2010 | 2.13p | 2.14p | 2.06p | 2.13p | 40000 |
24/02/2010 | 2.13p | 2.13p | 2.00p | 2.13p | 200000 |
23/02/2010 | 2.13p | 2.25p | 2.03p | 2.13p | 389246 |
*Close Price adjusted for both dividends and splits