Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/05/2013 | 5.25p | 5.95p | 5.25p | 5.25p | 0 |
30/04/2013 | 5.25p | 5.95p | 5.25p | 5.25p | 0 |
29/04/2013 | 5.25p | 5.95p | 5.25p | 5.25p | 803 |
26/04/2013 | 5.25p | 5.25p | 4.66p | 5.25p | 0 |
25/04/2013 | 5.25p | 5.25p | 4.66p | 5.25p | 22428 |
24/04/2013 | 4.88p | 5.50p | 4.51p | 5.25p | 20961 |
23/04/2013 | 4.75p | 5.00p | 4.23p | 4.88p | 101533 |
22/04/2013 | 4.00p | 4.75p | 4.00p | 4.75p | 115433 |
19/04/2013 | 2.88p | 4.50p | 2.88p | 4.00p | 105819 |
18/04/2013 | 3.00p | 3.50p | 2.00p | 2.75p | 173290 |
17/04/2013 | 3.00p | 3.47p | 3.00p | 3.00p | 0 |
16/04/2013 | 3.00p | 3.47p | 3.00p | 3.00p | 0 |
15/04/2013 | 3.00p | 3.47p | 3.00p | 3.00p | 1376 |
12/04/2013 | 3.00p | 3.00p | 2.52p | 3.00p | 9311 |
11/04/2013 | 3.00p | 3.25p | 2.52p | 3.00p | 0 |
10/04/2013 | 3.00p | 3.25p | 2.52p | 3.00p | 0 |
09/04/2013 | 3.25p | 3.25p | 2.52p | 3.00p | 48298 |
08/04/2013 | 3.38p | 3.38p | 3.00p | 3.25p | 18 |
05/04/2013 | 3.38p | 3.65p | 3.00p | 3.38p | 2182 |
04/04/2013 | 3.38p | 3.75p | 3.38p | 3.38p | 0 |
03/04/2013 | 3.50p | 3.75p | 3.38p | 3.38p | 0 |
02/04/2013 | 3.75p | 3.75p | 3.50p | 3.50p | 15913 |
28/03/2013 | 3.75p | 4.00p | 3.65p | 3.75p | 24061 |
27/03/2013 | 3.75p | 4.50p | 3.52p | 3.75p | 0 |
26/03/2013 | 4.50p | 4.50p | 3.52p | 3.75p | 6496 |
25/03/2013 | 4.50p | 4.50p | 4.26p | 4.50p | 0 |
22/03/2013 | 4.50p | 4.50p | 4.26p | 4.50p | 0 |
21/03/2013 | 4.50p | 4.50p | 4.26p | 4.50p | 2389 |
20/03/2013 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
19/03/2013 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
18/03/2013 | 4.63p | 4.63p | 4.25p | 4.50p | 101957 |
15/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
14/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 9513 |
13/03/2013 | 4.63p | 4.63p | 4.33p | 4.63p | 3428 |
12/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
11/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
08/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
07/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
06/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 1010 |
05/03/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 285 |
04/03/2013 | 4.63p | 4.63p | 4.33p | 4.63p | 32634 |
01/03/2013 | 4.63p | 4.75p | 4.25p | 4.63p | 0 |
28/02/2013 | 4.63p | 4.75p | 4.25p | 4.63p | 14472 |
27/02/2013 | 4.63p | 4.88p | 4.50p | 4.63p | 0 |
26/02/2013 | 4.63p | 4.88p | 4.50p | 4.63p | 0 |
25/02/2013 | 4.88p | 4.88p | 4.50p | 4.63p | 2003 |
22/02/2013 | 4.88p | 4.88p | 4.50p | 4.88p | 415 |
21/02/2013 | 4.88p | 5.00p | 4.50p | 4.88p | 10293 |
20/02/2013 | 4.75p | 5.00p | 4.50p | 4.88p | 3042 |
19/02/2013 | 5.00p | 5.00p | 4.75p | 4.75p | 0 |
18/02/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 3588 |
15/02/2013 | 5.00p | 5.00p | 4.76p | 5.00p | 22048 |
14/02/2013 | 5.38p | 5.38p | 4.95p | 5.00p | 18238 |
13/02/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 1031 |
12/02/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 14595 |
11/02/2013 | 5.38p | 5.38p | 5.25p | 5.38p | 8219 |
08/02/2013 | 5.50p | 5.50p | 5.25p | 5.38p | 194933 |
07/02/2013 | 5.50p | 5.58p | 5.25p | 5.50p | 48107 |
06/02/2013 | 5.63p | 5.63p | 5.25p | 5.50p | 83808 |
05/02/2013 | 5.63p | 5.63p | 5.25p | 5.63p | 10658 |
04/02/2013 | 6.13p | 6.13p | 5.25p | 5.63p | 86523 |
01/02/2013 | 5.75p | 6.00p | 5.50p | 5.88p | 371427 |
31/01/2013 | 5.63p | 6.00p | 5.25p | 5.75p | 212500 |
30/01/2013 | 5.88p | 5.88p | 5.50p | 5.63p | 34367 |
29/01/2013 | 5.63p | 6.00p | 5.50p | 5.88p | 241219 |
28/01/2013 | 5.50p | 5.89p | 5.50p | 5.63p | 106357 |
25/01/2013 | 5.00p | 5.50p | 5.00p | 5.50p | 89932 |
24/01/2013 | 5.00p | 5.25p | 4.83p | 5.00p | 42619 |
23/01/2013 | 5.00p | 5.14p | 4.83p | 5.00p | 93252 |
22/01/2013 | 5.00p | 5.25p | 4.83p | 5.00p | 158794 |
21/01/2013 | 5.00p | 5.25p | 4.83p | 5.00p | 102712 |
18/01/2013 | 5.00p | 5.19p | 4.85p | 5.00p | 232802 |
17/01/2013 | 4.88p | 5.19p | 4.81p | 5.00p | 233630 |
16/01/2013 | 4.25p | 5.00p | 4.06p | 4.75p | 328308 |
15/01/2013 | 4.25p | 4.25p | 4.06p | 4.25p | 8984 |
14/01/2013 | 4.38p | 4.70p | 4.00p | 4.25p | 99694 |
11/01/2013 | 4.25p | 4.38p | 4.15p | 4.38p | 10036 |
10/01/2013 | 4.75p | 4.81p | 4.12p | 4.25p | 164550 |
09/01/2013 | 4.88p | 4.88p | 4.25p | 4.63p | 129289 |
08/01/2013 | 4.88p | 4.88p | 4.75p | 4.88p | 10145 |
07/01/2013 | 4.88p | 4.95p | 4.50p | 4.88p | 96871 |
04/01/2013 | 6.13p | 6.50p | 4.26p | 4.88p | 203519 |
03/01/2013 | 6.75p | 6.75p | 6.00p | 6.25p | 189009 |
02/01/2013 | 3.75p | 8.49p | 3.75p | 6.75p | 827545 |
31/12/2012 | 2.88p | 4.00p | 2.77p | 3.75p | 147632 |
28/12/2012 | 0.50p | 2.25p | 0.50p | 1.93p | 0 |
27/12/2012 | 0.50p | 2.25p | 0.50p | 1.93p | 0 |
24/12/2012 | 0.50p | 2.25p | 0.50p | 1.93p | 275376 |
21/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
20/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
19/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
18/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
17/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
14/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
13/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
12/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
11/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
10/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
07/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
06/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
05/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
04/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
03/12/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
30/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
29/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
28/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
27/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
26/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
23/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
22/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
21/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
20/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
19/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
16/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
15/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
14/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
13/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
12/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
09/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
08/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
07/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
06/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
05/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
02/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
01/11/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
31/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
30/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
29/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
26/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
25/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
24/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
23/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
22/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
19/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
18/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
17/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
16/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
15/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
12/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
11/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
10/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
09/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
08/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
05/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
04/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
03/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
02/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
01/10/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
28/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
27/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
26/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
25/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
24/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
21/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
20/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
19/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
18/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
17/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
14/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
13/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
12/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
11/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
10/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
07/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
06/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
05/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
04/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
03/09/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
31/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
30/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
29/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
28/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
24/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
23/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
22/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
21/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
20/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
17/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
16/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
15/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
14/08/2012 | 1.93p | 2.10p | 1.93p | 1.93p | 0 |
13/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
10/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
09/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
08/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
07/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
06/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
03/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
02/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
01/08/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
31/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
30/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
27/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
26/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
25/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
24/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
23/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
20/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
19/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
18/07/2012 | 2.28p | 2.45p | 1.89p | 2.10p | 0 |
*Close Price adjusted for both dividends and splits