Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 2000000 |
21/03/2013 | 1.13p | 1.13p | 1.00p | 1.13p | 100000 |
20/03/2013 | 1.13p | 1.15p | 1.00p | 1.13p | 87943 |
19/03/2013 | 1.13p | 1.18p | 1.00p | 1.13p | 0 |
18/03/2013 | 1.13p | 1.18p | 1.00p | 1.13p | 395902 |
15/03/2013 | 1.13p | 1.25p | 1.13p | 1.13p | 382776 |
14/03/2013 | 1.08p | 1.13p | 1.02p | 1.13p | 191315 |
13/03/2013 | 1.08p | 1.08p | 0.90p | 1.08p | 111500 |
12/03/2013 | 0.88p | 1.08p | 0.88p | 1.08p | 1068678 |
11/03/2013 | 1.00p | 1.00p | 0.88p | 0.88p | 100000 |
08/03/2013 | 1.00p | 1.00p | 0.80p | 1.00p | 75000 |
07/03/2013 | 1.38p | 1.38p | 1.00p | 1.00p | 1110846 |
06/03/2013 | 1.38p | 1.50p | 1.26p | 1.38p | 0 |
05/03/2013 | 1.38p | 1.50p | 1.26p | 1.38p | 0 |
04/03/2013 | 1.50p | 1.50p | 1.26p | 1.38p | 50000 |
01/03/2013 | 1.63p | 1.63p | 1.48p | 1.50p | 477674 |
28/02/2013 | 1.63p | 1.63p | 1.57p | 1.63p | 507 |
27/02/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
26/02/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
25/02/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
22/02/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
21/02/2013 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
20/02/2013 | 1.75p | 1.75p | 1.50p | 1.63p | 0 |
19/02/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 75000 |
18/02/2013 | 1.75p | 1.79p | 1.50p | 1.75p | 521184 |
15/02/2013 | 1.63p | 1.63p | 1.60p | 1.63p | 0 |
14/02/2013 | 1.63p | 1.63p | 1.60p | 1.63p | 0 |
13/02/2013 | 1.63p | 1.63p | 1.60p | 1.63p | 250000 |
12/02/2013 | 1.75p | 1.75p | 1.50p | 1.63p | 1090000 |
11/02/2013 | 1.75p | 1.75p | 1.65p | 1.75p | 800000 |
08/02/2013 | 1.75p | 1.75p | 1.68p | 1.75p | 600000 |
07/02/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 90000 |
06/02/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
05/02/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 0 |
04/02/2013 | 1.75p | 1.75p | 1.50p | 1.75p | 150000 |
01/02/2013 | 1.75p | 1.75p | 1.73p | 1.75p | 63768 |
31/01/2013 | 1.75p | 1.95p | 1.75p | 1.75p | 1005000 |
30/01/2013 | 1.75p | 1.75p | 1.75p | 1.75p | 10000 |
29/01/2013 | 1.75p | 1.75p | 1.65p | 1.75p | 0 |
28/01/2013 | 1.65p | 1.68p | 1.65p | 1.65p | 0 |
25/01/2013 | 1.65p | 1.68p | 1.65p | 1.65p | 0 |
24/01/2013 | 1.65p | 1.68p | 1.65p | 1.65p | 0 |
23/01/2013 | 1.65p | 1.68p | 1.65p | 1.65p | 29761 |
22/01/2013 | 1.70p | 1.70p | 1.52p | 1.65p | 103956 |
21/01/2013 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
18/01/2013 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
17/01/2013 | 1.70p | 1.80p | 1.70p | 1.70p | 0 |
16/01/2013 | 1.70p | 1.80p | 1.70p | 1.70p | 22000 |
15/01/2013 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
14/01/2013 | 1.70p | 1.70p | 1.70p | 1.70p | 275000 |
11/01/2013 | 1.70p | 1.70p | 1.70p | 1.70p | 115981 |
10/01/2013 | 1.70p | 1.70p | 1.70p | 1.70p | 5000 |
09/01/2013 | 1.60p | 1.70p | 1.60p | 1.70p | 250000 |
08/01/2013 | 1.70p | 1.74p | 1.52p | 1.60p | 35000 |
07/01/2013 | 1.85p | 1.99p | 1.60p | 1.75p | 2609000 |
04/01/2013 | 1.85p | 1.85p | 1.68p | 1.85p | 5206500 |
03/01/2013 | 1.85p | 1.85p | 1.79p | 1.85p | 50000 |
02/01/2013 | 1.75p | 1.85p | 1.75p | 1.85p | 140000 |
31/12/2012 | 1.88p | 1.88p | 1.70p | 1.75p | 188000 |
28/12/2012 | 1.88p | 2.00p | 1.84p | 1.88p | 0 |
27/12/2012 | 1.88p | 2.00p | 1.84p | 1.88p | 0 |
24/12/2012 | 1.88p | 2.00p | 1.84p | 1.88p | 0 |
21/12/2012 | 1.88p | 2.00p | 1.84p | 1.88p | 0 |
20/12/2012 | 1.88p | 2.00p | 1.84p | 1.88p | 2015817 |
19/12/2012 | 1.88p | 1.88p | 1.85p | 1.88p | 0 |
18/12/2012 | 1.88p | 1.88p | 1.85p | 1.88p | 13500 |
17/12/2012 | 1.88p | 1.88p | 1.87p | 1.88p | 70571 |
14/12/2012 | 1.88p | 2.00p | 1.75p | 1.88p | 404339 |
13/12/2012 | 1.88p | 1.94p | 1.80p | 1.88p | 386671 |
12/12/2012 | 1.85p | 1.99p | 1.85p | 1.88p | 100000 |
11/12/2012 | 1.63p | 2.00p | 1.63p | 1.85p | 3550000 |
10/12/2012 | 2.50p | 2.74p | 1.50p | 1.85p | 11276000 |
*Close Price adjusted for both dividends and splits