Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2010 | 2.13p | 2.14p | 2.13p | 2.13p | 17344 |
17/02/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
16/02/2010 | 2.13p | 2.19p | 2.00p | 2.13p | 181842 |
15/02/2010 | 2.13p | 2.17p | 2.04p | 2.13p | 348780 |
12/02/2010 | 2.19p | 2.25p | 2.13p | 2.13p | 5220 |
11/02/2010 | 2.19p | 2.38p | 2.06p | 2.19p | 600038 |
10/02/2010 | 2.19p | 2.19p | 2.12p | 2.19p | 40000 |
09/02/2010 | 2.19p | 2.19p | 2.12p | 2.19p | 100000 |
08/02/2010 | 2.19p | 2.19p | 2.00p | 2.19p | 61402 |
05/02/2010 | 2.19p | 2.19p | 2.00p | 2.19p | 435814 |
04/02/2010 | 2.19p | 2.19p | 2.03p | 2.19p | 44882 |
03/02/2010 | 2.19p | 2.30p | 2.19p | 2.19p | 89230 |
02/02/2010 | 2.00p | 2.25p | 1.88p | 2.19p | 1042632 |
01/02/2010 | 2.00p | 2.00p | 1.95p | 2.00p | 75158 |
29/01/2010 | 2.06p | 2.06p | 2.00p | 2.00p | 0 |
28/01/2010 | 2.06p | 2.06p | 2.00p | 2.06p | 85716 |
27/01/2010 | 2.19p | 2.19p | 1.88p | 2.06p | 122836 |
26/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 6000 |
25/01/2010 | 2.19p | 2.19p | 2.19p | 2.19p | 0 |
22/01/2010 | 2.19p | 2.33p | 2.13p | 2.19p | 41236 |
21/01/2010 | 2.19p | 2.50p | 2.19p | 2.19p | 163734 |
20/01/2010 | 2.19p | 2.19p | 2.19p | 2.19p | 0 |
19/01/2010 | 2.19p | 2.19p | 2.13p | 2.19p | 11600 |
18/01/2010 | 2.19p | 2.19p | 2.13p | 2.19p | 58190 |
15/01/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
14/01/2010 | 2.13p | 2.13p | 1.88p | 2.13p | 158858 |
13/01/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
12/01/2010 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
11/01/2010 | 2.13p | 2.13p | 1.88p | 2.13p | 17136 |
08/01/2010 | 2.13p | 2.13p | 2.08p | 2.13p | 2000 |
07/01/2010 | 2.19p | 2.19p | 1.88p | 2.13p | 38428 |
06/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 59000 |
05/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 13016 |
04/01/2010 | 2.19p | 2.19p | 1.88p | 2.19p | 34488 |
31/12/2009 | 2.25p | 2.25p | 1.88p | 2.19p | 63528 |
30/12/2009 | 2.25p | 2.25p | 2.23p | 2.25p | 10734 |
29/12/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
24/12/2009 | 2.25p | 2.25p | 2.00p | 2.25p | 9018 |
23/12/2009 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
22/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 20000 |
21/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 38484 |
18/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 23012 |
17/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
16/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
15/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 10296 |
14/12/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 10036 |
11/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 3706 |
10/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 27572 |
09/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 25008 |
08/12/2009 | 2.38p | 2.38p | 2.25p | 2.38p | 45012 |
07/12/2009 | 2.38p | 2.39p | 2.38p | 2.38p | 10000 |
04/12/2009 | 2.38p | 2.45p | 2.38p | 2.38p | 200000 |
03/12/2009 | 2.38p | 2.39p | 2.38p | 2.38p | 20444 |
02/12/2009 | 2.38p | 2.39p | 2.25p | 2.38p | 64644 |
01/12/2009 | 2.38p | 2.40p | 2.25p | 2.38p | 291916 |
30/11/2009 | 2.38p | 2.50p | 2.38p | 2.38p | 122230 |
27/11/2009 | 2.44p | 2.44p | 2.38p | 2.38p | 20126 |
26/11/2009 | 2.44p | 2.50p | 2.44p | 2.44p | 20000 |
25/11/2009 | 2.56p | 2.64p | 2.38p | 2.50p | 292022 |
24/11/2009 | 2.56p | 2.56p | 2.19p | 2.56p | 1505578 |
23/11/2009 | 2.63p | 2.63p | 2.56p | 2.56p | 0 |
20/11/2009 | 2.81p | 2.81p | 2.50p | 2.63p | 96000 |
19/11/2009 | 2.81p | 2.81p | 2.81p | 2.81p | 0 |
18/11/2009 | 2.81p | 2.89p | 2.66p | 2.81p | 63684 |
17/11/2009 | 2.81p | 3.00p | 2.65p | 2.81p | 187836 |
16/11/2009 | 2.81p | 2.81p | 2.81p | 2.81p | 0 |
13/11/2009 | 2.81p | 2.81p | 2.63p | 2.81p | 191564 |
12/11/2009 | 3.00p | 3.00p | 2.63p | 2.81p | 311772 |
11/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
10/11/2009 | 3.00p | 3.08p | 2.75p | 3.00p | 356952 |
09/11/2009 | 3.00p | 3.13p | 2.63p | 3.00p | 536856 |
06/11/2009 | 3.00p | 3.00p | 2.75p | 3.00p | 60000 |
05/11/2009 | 3.00p | 3.00p | 2.96p | 3.00p | 30000 |
04/11/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
03/11/2009 | 3.19p | 3.19p | 3.00p | 3.19p | 50000 |
02/11/2009 | 3.19p | 3.19p | 3.16p | 3.19p | 1000 |
30/10/2009 | 3.25p | 3.20p | 3.00p | 3.19p | 22000 |
29/10/2009 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
28/10/2009 | 3.25p | 3.25p | 3.00p | 3.25p | 45580 |
27/10/2009 | 3.25p | 3.25p | 3.23p | 3.25p | 30000 |
26/10/2009 | 3.25p | 3.25p | 3.01p | 3.25p | 56728 |
23/10/2009 | 3.25p | 3.25p | 3.21p | 3.25p | 75266 |
22/10/2009 | 3.25p | 3.25p | 3.00p | 3.25p | 90000 |
21/10/2009 | 3.38p | 3.34p | 3.13p | 3.25p | 85996 |
20/10/2009 | 3.44p | 3.44p | 3.38p | 3.38p | 152420 |
19/10/2009 | 3.50p | 3.48p | 3.38p | 3.44p | 94010 |
16/10/2009 | 3.50p | 3.50p | 3.38p | 3.50p | 296860 |
15/10/2009 | 3.50p | 3.63p | 3.38p | 3.50p | 649718 |
14/10/2009 | 3.75p | 3.75p | 3.50p | 3.50p | 124442 |
13/10/2009 | 3.75p | 3.85p | 3.50p | 3.75p | 263476 |
12/10/2009 | 3.75p | 3.88p | 3.65p | 3.75p | 67740 |
09/10/2009 | 3.75p | 3.75p | 3.65p | 3.75p | 78026 |
08/10/2009 | 3.63p | 3.88p | 3.65p | 3.75p | 77086 |
07/10/2009 | 3.38p | 3.75p | 3.56p | 3.63p | 152854 |
06/10/2009 | 3.25p | 3.38p | 3.25p | 3.38p | 113860 |
05/10/2009 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
02/10/2009 | 3.13p | 3.38p | 2.88p | 3.25p | 602116 |
01/10/2009 | 3.13p | 3.18p | 3.13p | 3.13p | 139190 |
30/09/2009 | 3.13p | 3.37p | 3.13p | 3.13p | 40000 |
29/09/2009 | 3.31p | 3.18p | 3.00p | 3.13p | 207642 |
28/09/2009 | 3.13p | 3.33p | 3.10p | 3.31p | 1085432 |
25/09/2009 | 3.06p | 3.13p | 2.88p | 3.06p | 94278 |
24/09/2009 | 3.06p | 3.06p | 2.88p | 3.06p | 38362 |
23/09/2009 | 3.06p | 3.06p | 3.06p | 3.06p | 0 |
22/09/2009 | 3.06p | 3.25p | 2.88p | 3.06p | 140000 |
21/09/2009 | 3.06p | 3.06p | 2.88p | 3.06p | 93918 |
18/09/2009 | 3.06p | 3.26p | 2.91p | 3.06p | 221348 |
17/09/2009 | 3.00p | 3.25p | 2.91p | 3.06p | 305410 |
16/09/2009 | 3.06p | 3.00p | 2.88p | 3.00p | 105650 |
15/09/2009 | 3.13p | 3.13p | 3.06p | 3.06p | 42904 |
14/09/2009 | 3.13p | 3.13p | 3.00p | 3.13p | 54558 |
11/09/2009 | 3.13p | 3.13p | 3.00p | 3.13p | 115638 |
10/09/2009 | 3.13p | 3.13p | 3.06p | 3.13p | 91152 |
09/09/2009 | 3.13p | 3.13p | 3.03p | 3.13p | 4000 |
08/09/2009 | 3.13p | 3.13p | 2.88p | 3.13p | 532314 |
07/09/2009 | 3.13p | 3.13p | 3.00p | 3.13p | 192840 |
04/09/2009 | 3.06p | 3.13p | 3.00p | 3.13p | 292788 |
03/09/2009 | 2.56p | 3.14p | 2.56p | 3.06p | 1888374 |
02/09/2009 | 2.56p | 2.56p | 2.51p | 2.56p | 68366 |
01/09/2009 | 2.56p | 2.63p | 2.50p | 2.56p | 505984 |
28/08/2009 | 2.56p | 2.56p | 2.50p | 2.56p | 8104 |
27/08/2009 | 2.56p | 2.56p | 2.56p | 2.56p | 38366 |
26/08/2009 | 2.50p | 2.59p | 2.50p | 2.56p | 347706 |
25/08/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/08/2009 | 2.50p | 2.63p | 2.50p | 2.50p | 16000 |
21/08/2009 | 2.56p | 2.56p | 2.50p | 2.50p | 43934 |
20/08/2009 | 2.50p | 2.56p | 2.50p | 2.56p | 58600 |
19/08/2009 | 2.50p | 2.50p | 2.25p | 2.50p | 153102 |
18/08/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
17/08/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 165266 |
14/08/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 151790 |
13/08/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 123606 |
12/08/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 109256 |
11/08/2009 | 2.56p | 2.56p | 2.50p | 2.50p | 89524 |
10/08/2009 | 2.63p | 2.63p | 2.56p | 2.56p | 158846 |
07/08/2009 | 2.63p | 2.63p | 2.63p | 2.63p | 40000 |
06/08/2009 | 2.63p | 2.63p | 2.63p | 2.63p | 570804 |
05/08/2009 | 2.63p | 2.63p | 2.63p | 2.63p | 49514 |
04/08/2009 | 2.69p | 2.69p | 2.63p | 2.63p | 929266 |
03/08/2009 | 2.69p | 2.69p | 2.69p | 2.69p | 118000 |
31/07/2009 | 2.56p | 2.69p | 2.56p | 2.69p | 306266 |
30/07/2009 | 2.56p | 2.56p | 2.56p | 2.56p | 27768 |
29/07/2009 | 2.56p | 2.56p | 2.56p | 2.56p | 21300 |
28/07/2009 | 2.56p | 2.56p | 2.56p | 2.56p | 20000 |
27/07/2009 | 2.56p | 2.56p | 2.56p | 2.56p | 76792 |
24/07/2009 | 2.56p | 2.56p | 2.56p | 2.56p | 85706 |
23/07/2009 | 2.56p | 2.56p | 2.56p | 2.56p | 16388 |
22/07/2009 | 2.38p | 2.56p | 2.38p | 2.56p | 250374 |
21/07/2009 | 2.44p | 2.44p | 2.38p | 2.38p | 597568 |
20/07/2009 | 2.38p | 2.44p | 2.38p | 2.44p | 287620 |
17/07/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 110728 |
16/07/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 193236 |
15/07/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 296568 |
14/07/2009 | 2.44p | 2.44p | 2.38p | 2.38p | 196256 |
13/07/2009 | 2.44p | 2.44p | 2.44p | 2.44p | 40372 |
10/07/2009 | 2.50p | 2.50p | 2.44p | 2.44p | 100000 |
09/07/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 29616 |
08/07/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 29896 |
07/07/2009 | 2.50p | 2.50p | 2.50p | 2.50p | 32154 |
06/07/2009 | 2.63p | 2.63p | 2.50p | 2.50p | 205308 |
03/07/2009 | 2.81p | 2.81p | 2.63p | 2.63p | 341138 |
02/07/2009 | 2.81p | 2.81p | 2.81p | 2.81p | 124546 |
01/07/2009 | 2.69p | 2.81p | 2.69p | 2.81p | 429882 |
30/06/2009 | 2.88p | 2.88p | 2.69p | 2.69p | 632628 |
29/06/2009 | 2.69p | 2.81p | 2.69p | 2.81p | 201228 |
26/06/2009 | 2.75p | 2.75p | 2.69p | 2.69p | 315464 |
25/06/2009 | 2.63p | 2.94p | 2.63p | 2.75p | 2774064 |
24/06/2009 | 2.31p | 2.56p | 2.31p | 2.56p | 786344 |
23/06/2009 | 2.31p | 2.31p | 2.31p | 2.31p | 196870 |
22/06/2009 | 2.31p | 2.31p | 2.31p | 2.31p | 54088 |
19/06/2009 | 2.31p | 2.31p | 2.31p | 2.31p | 56798 |
18/06/2009 | 2.31p | 2.31p | 2.31p | 2.31p | 98152 |
17/06/2009 | 2.31p | 2.31p | 2.31p | 2.31p | 96240 |
16/06/2009 | 2.38p | 2.38p | 2.31p | 2.31p | 375056 |
15/06/2009 | 2.75p | 2.81p | 2.38p | 2.38p | 375182 |
12/06/2009 | 2.81p | 2.81p | 2.75p | 2.75p | 104970 |
11/06/2009 | 2.81p | 2.81p | 2.81p | 2.81p | 60700 |
10/06/2009 | 2.81p | 2.81p | 2.81p | 2.81p | 15428 |
09/06/2009 | 2.81p | 2.81p | 2.81p | 2.81p | 970382 |
08/06/2009 | 2.81p | 2.81p | 2.81p | 2.81p | 241074 |
05/06/2009 | 2.88p | 2.88p | 2.81p | 2.81p | 323716 |
04/06/2009 | 3.00p | 3.00p | 2.88p | 2.88p | 83892 |
03/06/2009 | 3.00p | 3.00p | 3.00p | 3.00p | 48644 |
02/06/2009 | 3.13p | 3.13p | 3.00p | 3.00p | 77702 |
01/06/2009 | 3.13p | 3.13p | 3.13p | 3.13p | 50010 |
29/05/2009 | 3.13p | 3.25p | 3.13p | 3.13p | 161898 |
28/05/2009 | 3.50p | 3.50p | 3.13p | 3.13p | 916246 |
27/05/2009 | 2.94p | 3.63p | 2.94p | 3.56p | 2373426 |
26/05/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 82882 |
22/05/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 147328 |
21/05/2009 | 2.75p | 2.81p | 2.75p | 2.75p | 145588 |
20/05/2009 | 2.94p | 2.94p | 2.94p | 2.94p | 836532 |
19/05/2009 | 2.94p | 2.94p | 2.94p | 2.94p | 409972 |
18/05/2009 | 2.94p | 2.94p | 2.94p | 2.94p | 252022 |
15/05/2009 | 2.75p | 2.94p | 2.75p | 2.94p | 649958 |
14/05/2009 | 2.88p | 2.88p | 2.75p | 2.75p | 237278 |
13/05/2009 | 3.44p | 3.44p | 2.88p | 2.88p | 981072 |
12/05/2009 | 3.44p | 3.94p | 3.44p | 3.44p | 4617584 |
11/05/2009 | 1.88p | 3.88p | 1.88p | 3.44p | 6770858 |
08/05/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
*Close Price adjusted for both dividends and splits