Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/05/2009 | 1.88p | 3.88p | 1.88p | 3.44p | 6770858 |
08/05/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
07/05/2009 | 1.94p | 1.94p | 1.75p | 1.75p | 208046 |
06/05/2009 | 1.94p | 1.94p | 1.94p | 1.94p | 28000 |
05/05/2009 | 2.06p | 2.06p | 1.94p | 1.94p | 349292 |
01/05/2009 | 2.00p | 2.06p | 2.00p | 2.06p | 206284 |
30/04/2009 | 1.63p | 2.00p | 1.63p | 2.00p | 731184 |
29/04/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 100000 |
28/04/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 128002 |
27/04/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 52594 |
24/04/2009 | 1.81p | 1.81p | 1.63p | 1.63p | 438262 |
23/04/2009 | 1.69p | 1.81p | 1.69p | 1.81p | 151790 |
22/04/2009 | 1.88p | 1.88p | 1.63p | 1.69p | 552742 |
21/04/2009 | 2.06p | 2.06p | 1.88p | 1.88p | 847966 |
20/04/2009 | 2.00p | 2.06p | 2.00p | 2.06p | 346990 |
17/04/2009 | 1.31p | 1.94p | 1.31p | 1.94p | 2044138 |
16/04/2009 | 1.13p | 1.31p | 1.13p | 1.31p | 282064 |
15/04/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 80000 |
14/04/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 55310 |
09/04/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
08/04/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 40000 |
07/04/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 54526 |
06/04/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 81312 |
03/04/2009 | 1.19p | 1.19p | 1.13p | 1.13p | 153194 |
02/04/2009 | 1.19p | 1.19p | 1.19p | 1.19p | 340524 |
01/04/2009 | 1.19p | 1.19p | 1.19p | 1.19p | 1491226 |
31/03/2009 | 0.94p | 1.19p | 0.94p | 1.19p | 611186 |
30/03/2009 | 0.75p | 0.94p | 0.75p | 0.94p | 630240 |
27/03/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 478662 |
26/03/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 221000 |
25/03/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 1162384 |
24/03/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 1810790 |
23/03/2009 | 0.69p | 0.69p | 0.69p | 0.69p | 200000 |
20/03/2009 | 0.75p | 0.75p | 0.69p | 0.69p | 2512792 |
19/03/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
18/03/2009 | 0.60p | 0.75p | 0.60p | 0.75p | 690000 |
17/03/2009 | 0.66p | 0.66p | 0.60p | 0.60p | 516000 |
16/03/2009 | 0.66p | 0.66p | 0.66p | 0.66p | 517424 |
13/03/2009 | 0.59p | 0.66p | 0.59p | 0.66p | 441138 |
12/03/2009 | 0.56p | 0.59p | 0.56p | 0.59p | 486754 |
11/03/2009 | 0.75p | 0.75p | 0.56p | 0.56p | 365504 |
10/03/2009 | 0.94p | 0.94p | 0.69p | 0.75p | 466000 |
09/03/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 10000 |
06/03/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 10000 |
05/03/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 20000 |
04/03/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 20000 |
03/03/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 20000 |
02/03/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
27/02/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 20374 |
26/02/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 32500 |
25/02/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
24/02/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
23/02/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 0 |
20/02/2009 | 0.94p | 0.94p | 0.94p | 0.94p | 50350 |
19/02/2009 | 1.25p | 1.25p | 0.94p | 0.94p | 193208 |
18/02/2009 | 1.50p | 1.50p | 1.38p | 1.38p | 117404 |
17/02/2009 | 1.50p | 1.56p | 1.50p | 1.56p | 53404 |
16/02/2009 | 1.13p | 1.50p | 1.13p | 1.50p | 1077698 |
13/02/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
12/02/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
11/02/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 3706 |
10/02/2009 | 1.13p | 1.13p | 1.13p | 1.13p | 8000 |
09/02/2009 | 1.50p | 1.50p | 1.13p | 1.13p | 167300 |
06/02/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
05/02/2009 | 1.63p | 1.63p | 1.50p | 1.50p | 0 |
04/02/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
03/02/2009 | 1.75p | 1.75p | 1.63p | 1.63p | 100000 |
02/02/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 25352 |
30/01/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 115210 |
29/01/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 33534 |
28/01/2009 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
27/01/2009 | 1.88p | 1.88p | 1.75p | 1.75p | 4000 |
26/01/2009 | 2.13p | 2.13p | 1.88p | 1.88p | 4000 |
23/01/2009 | 2.25p | 2.25p | 2.13p | 2.13p | 10000 |
22/01/2009 | 2.38p | 2.38p | 2.25p | 2.25p | 4000 |
21/01/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
20/01/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
19/01/2009 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
16/01/2009 | 2.75p | 2.75p | 2.38p | 2.38p | 8000 |
15/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
14/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 8000 |
13/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
12/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 4000 |
09/01/2009 | 2.75p | 2.75p | 2.75p | 2.75p | 124000 |
08/01/2009 | 2.88p | 2.88p | 2.75p | 2.75p | 5000 |
07/01/2009 | 3.13p | 3.13p | 2.88p | 2.88p | 142000 |
06/01/2009 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
05/01/2009 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
02/01/2009 | 3.19p | 3.19p | 3.13p | 3.13p | 40000 |
31/12/2008 | 3.19p | 3.19p | 3.19p | 3.19p | 0 |
30/12/2008 | 3.13p | 3.19p | 3.13p | 3.19p | 20000 |
29/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
24/12/2008 | 3.38p | 3.38p | 3.13p | 3.13p | 0 |
23/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
22/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 20000 |
19/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
18/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
17/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
16/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
15/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
12/12/2008 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
11/12/2008 | 3.50p | 3.50p | 3.13p | 3.13p | 4728 |
10/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
09/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 175000 |
08/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
05/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
04/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
03/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
02/12/2008 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
01/12/2008 | 3.63p | 3.63p | 3.50p | 3.50p | 8000 |
28/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
27/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
26/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 50000 |
25/11/2008 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
24/11/2008 | 3.88p | 3.88p | 3.63p | 3.63p | 8000 |
21/11/2008 | 4.13p | 4.13p | 3.88p | 3.88p | 4000 |
20/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
19/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 2258 |
18/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 106000 |
17/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 5000 |
14/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
13/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
12/11/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
11/11/2008 | 4.38p | 4.38p | 4.13p | 4.13p | 514 |
10/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 30000 |
07/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 39662 |
06/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 1708200 |
05/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
04/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
03/11/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
31/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
30/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
29/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
28/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 230 |
27/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
24/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
23/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
22/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
21/10/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
20/10/2008 | 4.50p | 4.50p | 4.38p | 4.38p | 13200 |
17/10/2008 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
16/10/2008 | 4.63p | 4.63p | 4.50p | 4.50p | 23000 |
15/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 5000 |
14/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 27500 |
13/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 67740 |
10/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 10000 |
09/10/2008 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
08/10/2008 | 4.50p | 4.63p | 4.50p | 4.63p | 20000 |
07/10/2008 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
06/10/2008 | 4.63p | 4.63p | 4.50p | 4.50p | 0 |
03/10/2008 | 4.75p | 4.75p | 4.63p | 4.63p | 8000 |
02/10/2008 | 4.75p | 4.88p | 4.75p | 4.75p | 79124 |
01/10/2008 | 4.38p | 4.75p | 4.38p | 4.75p | 69460 |
30/09/2008 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
29/09/2008 | 4.13p | 4.38p | 4.13p | 4.38p | 51748 |
26/09/2008 | 4.13p | 4.13p | 4.13p | 4.13p | 22100 |
25/09/2008 | 3.75p | 4.13p | 3.75p | 4.13p | 42158 |
24/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 6000 |
23/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
22/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 40000 |
17/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
16/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
15/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
10/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
09/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
08/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
05/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
04/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
03/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
02/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 2000 |
01/09/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 120000 |
29/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 122000 |
28/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 1000 |
27/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
26/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
22/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
21/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
20/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
19/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
18/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
15/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
14/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 72000 |
13/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
12/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
11/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
08/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
07/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 3680 |
06/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
05/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
04/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
01/08/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
31/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 35210 |
30/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 2686 |
29/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
28/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 10000 |
25/07/2008 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
*Close Price adjusted for both dividends and splits