Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
01/08/2012 | 3.50p | 3.50p | 3.38p | 3.38p | 53000 |
31/07/2012 | 3.25p | 3.50p | 3.25p | 3.50p | 1031854 |
30/07/2012 | 3.38p | 3.50p | 3.13p | 3.25p | 95136 |
27/07/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 463791 |
26/07/2012 | 3.38p | 3.45p | 3.38p | 3.38p | 77703 |
25/07/2012 | 3.00p | 3.80p | 3.00p | 3.38p | 1688870 |
24/07/2012 | 2.38p | 3.25p | 2.38p | 3.00p | 1572985 |
23/07/2012 | 2.38p | 2.50p | 2.38p | 2.38p | 115417 |
20/07/2012 | 2.13p | 2.50p | 2.13p | 2.38p | 644235 |
19/07/2012 | 2.13p | 2.18p | 2.13p | 2.13p | 12788 |
18/07/2012 | 2.63p | 2.63p | 2.01p | 2.13p | 904398 |
17/07/2012 | 2.63p | 2.63p | 2.55p | 2.63p | 7000 |
16/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 39920 |
13/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 225000 |
12/07/2012 | 2.63p | 2.63p | 2.53p | 2.63p | 90000 |
11/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 3666 |
10/07/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 33489 |
09/07/2012 | 2.63p | 2.63p | 2.53p | 2.63p | 55681 |
06/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 0 |
05/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 15701 |
04/07/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 22185 |
03/07/2012 | 2.75p | 2.75p | 2.53p | 2.63p | 26652 |
02/07/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 0 |
29/06/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 0 |
28/06/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 0 |
27/06/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 76778 |
26/06/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 0 |
25/06/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 8654 |
22/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 39277 |
21/06/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 1111 |
20/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
19/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 59241 |
18/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 41149 |
15/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 25631 |
14/06/2012 | 2.75p | 2.75p | 2.25p | 2.63p | 157777 |
13/06/2012 | 2.75p | 2.75p | 2.51p | 2.75p | 0 |
12/06/2012 | 2.75p | 2.75p | 2.51p | 2.75p | 3000 |
11/06/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 12700 |
08/06/2012 | 2.75p | 2.75p | 2.51p | 2.75p | 4301 |
07/06/2012 | 2.88p | 3.00p | 2.75p | 2.75p | 85000 |
06/06/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 40000 |
01/06/2012 | 2.88p | 3.25p | 2.75p | 2.88p | 0 |
31/05/2012 | 2.88p | 3.25p | 2.75p | 2.88p | 0 |
30/05/2012 | 3.25p | 3.25p | 2.75p | 2.88p | 137714 |
29/05/2012 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
28/05/2012 | 3.38p | 3.38p | 3.00p | 3.38p | 75000 |
25/05/2012 | 3.50p | 3.50p | 3.13p | 3.38p | 100000 |
24/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 15000 |
23/05/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 53310 |
22/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
21/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
18/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
17/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 5000 |
16/05/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 0 |
15/05/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 0 |
14/05/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 2545 |
11/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 38042 |
10/05/2012 | 3.63p | 3.63p | 3.51p | 3.63p | 29640 |
09/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 15000 |
08/05/2012 | 3.63p | 3.63p | 3.51p | 3.63p | 45995 |
04/05/2012 | 3.88p | 3.88p | 3.63p | 3.63p | 58833 |
03/05/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 3500 |
02/05/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 26934 |
01/05/2012 | 3.88p | 3.88p | 3.84p | 3.88p | 300 |
30/04/2012 | 3.88p | 3.88p | 3.84p | 3.88p | 3752 |
27/04/2012 | 3.88p | 3.90p | 3.75p | 3.88p | 130344 |
26/04/2012 | 3.75p | 4.00p | 3.52p | 3.75p | 219995 |
25/04/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 0 |
24/04/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 100 |
23/04/2012 | 3.75p | 3.75p | 3.64p | 3.75p | 100000 |
20/04/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 176060 |
19/04/2012 | 3.75p | 3.88p | 3.55p | 3.75p | 0 |
18/04/2012 | 3.75p | 3.88p | 3.55p | 3.75p | 0 |
17/04/2012 | 3.88p | 3.88p | 3.55p | 3.75p | 118843 |
16/04/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 144266 |
13/04/2012 | 3.88p | 3.88p | 3.85p | 3.88p | 25587 |
12/04/2012 | 3.63p | 3.97p | 3.53p | 3.88p | 921826 |
11/04/2012 | 3.63p | 3.63p | 3.51p | 3.63p | 40000 |
10/04/2012 | 3.63p | 3.63p | 3.57p | 3.63p | 50344 |
05/04/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 197732 |
04/04/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 197106 |
03/04/2012 | 3.75p | 3.75p | 3.50p | 3.63p | 250000 |
02/04/2012 | 3.75p | 3.90p | 3.58p | 3.75p | 235613 |
30/03/2012 | 3.83p | 3.85p | 3.38p | 3.75p | 1297391 |
29/03/2012 | 3.88p | 4.10p | 3.75p | 3.83p | 817908 |
28/03/2012 | 4.13p | 4.13p | 3.75p | 3.88p | 700000 |
27/03/2012 | 4.50p | 4.50p | 4.03p | 4.13p | 185798 |
26/03/2012 | 4.50p | 4.50p | 4.26p | 4.50p | 304461 |
23/03/2012 | 4.50p | 4.50p | 4.00p | 4.50p | 220303 |
22/03/2012 | 4.75p | 4.75p | 4.25p | 4.63p | 297607 |
21/03/2012 | 5.13p | 5.13p | 4.78p | 4.88p | 70800 |
20/03/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 44500 |
19/03/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 59715 |
16/03/2012 | 5.25p | 5.25p | 5.13p | 5.25p | 32520 |
15/03/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 205191 |
14/03/2012 | 5.13p | 5.25p | 5.13p | 5.25p | 180000 |
13/03/2012 | 5.25p | 5.25p | 5.13p | 5.13p | 28520 |
12/03/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
09/03/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 157966 |
08/03/2012 | 5.25p | 5.29p | 5.05p | 5.25p | 164358 |
07/03/2012 | 5.38p | 5.38p | 5.05p | 5.25p | 193803 |
06/03/2012 | 5.88p | 5.88p | 5.28p | 5.38p | 72000 |
05/03/2012 | 5.88p | 5.88p | 5.62p | 5.88p | 35255 |
02/03/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 30857 |
01/03/2012 | 5.75p | 5.95p | 5.75p | 5.88p | 45251 |
29/02/2012 | 5.75p | 5.90p | 5.75p | 5.75p | 436219 |
28/02/2012 | 5.75p | 5.95p | 5.60p | 5.75p | 265356 |
27/02/2012 | 5.63p | 5.75p | 5.63p | 5.75p | 25000 |
24/02/2012 | 5.63p | 5.75p | 5.63p | 5.63p | 120214 |
23/02/2012 | 5.38p | 5.75p | 5.26p | 5.63p | 471639 |
22/02/2012 | 5.50p | 5.50p | 5.38p | 5.38p | 218552 |
21/02/2012 | 5.38p | 5.50p | 5.14p | 5.50p | 142204 |
20/02/2012 | 5.50p | 5.50p | 5.00p | 5.38p | 423308 |
17/02/2012 | 5.50p | 5.50p | 5.31p | 5.50p | 18000 |
16/02/2012 | 5.88p | 5.88p | 5.00p | 5.50p | 262300 |
15/02/2012 | 5.88p | 5.89p | 5.75p | 5.88p | 50113 |
14/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 100000 |
13/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 22986 |
10/02/2012 | 5.88p | 5.89p | 5.78p | 5.88p | 28547 |
09/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 96000 |
08/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 90000 |
07/02/2012 | 6.00p | 6.00p | 5.88p | 5.88p | 48137 |
06/02/2012 | 6.00p | 6.15p | 5.63p | 6.00p | 467500 |
03/02/2012 | 5.75p | 6.17p | 5.75p | 6.00p | 167404 |
02/02/2012 | 5.63p | 5.84p | 5.63p | 5.75p | 175451 |
01/02/2012 | 5.75p | 5.84p | 5.58p | 5.63p | 48204 |
31/01/2012 | 5.88p | 5.88p | 5.58p | 5.75p | 351046 |
30/01/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 187500 |
27/01/2012 | 6.00p | 6.00p | 5.93p | 6.00p | 0 |
26/01/2012 | 6.00p | 6.00p | 5.93p | 6.00p | 15000 |
25/01/2012 | 6.00p | 6.25p | 5.25p | 6.00p | 0 |
24/01/2012 | 5.25p | 6.25p | 5.25p | 6.00p | 251630 |
23/01/2012 | 5.25p | 5.40p | 5.05p | 5.25p | 169847 |
20/01/2012 | 5.13p | 5.25p | 5.03p | 5.25p | 107250 |
19/01/2012 | 5.13p | 5.13p | 5.02p | 5.13p | 24837 |
18/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 270622 |
17/01/2012 | 5.13p | 5.13p | 4.93p | 5.13p | 246752 |
16/01/2012 | 5.13p | 5.13p | 5.02p | 5.13p | 36487 |
13/01/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 68833 |
12/01/2012 | 5.13p | 5.13p | 5.04p | 5.13p | 25000 |
11/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 78877 |
10/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 89191 |
09/01/2012 | 5.13p | 5.13p | 5.10p | 5.13p | 20050 |
06/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 20000 |
05/01/2012 | 5.13p | 5.13p | 4.55p | 5.13p | 36672 |
04/01/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 162500 |
03/01/2012 | 5.25p | 5.25p | 5.01p | 5.25p | 14157 |
30/12/2011 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
29/12/2011 | 5.25p | 5.25p | 5.10p | 5.25p | 30000 |
28/12/2011 | 5.25p | 5.34p | 5.08p | 5.25p | 48724 |
23/12/2011 | 5.25p | 5.63p | 5.06p | 5.25p | 0 |
22/12/2011 | 5.63p | 5.63p | 5.06p | 5.25p | 202500 |
21/12/2011 | 5.75p | 5.75p | 5.50p | 5.63p | 182500 |
20/12/2011 | 5.75p | 5.75p | 5.65p | 5.75p | 0 |
19/12/2011 | 5.75p | 5.75p | 5.65p | 5.75p | 12402 |
16/12/2011 | 5.75p | 6.00p | 5.60p | 5.75p | 99373 |
15/12/2011 | 5.75p | 5.75p | 5.68p | 5.75p | 16424 |
14/12/2011 | 5.63p | 5.75p | 5.57p | 5.75p | 20000 |
13/12/2011 | 5.63p | 5.63p | 5.33p | 5.63p | 13850 |
12/12/2011 | 5.63p | 5.63p | 5.34p | 5.63p | 4500 |
09/12/2011 | 5.63p | 5.63p | 5.40p | 5.63p | 0 |
08/12/2011 | 5.63p | 5.63p | 5.40p | 5.63p | 0 |
07/12/2011 | 5.50p | 5.60p | 5.40p | 5.40p | 727259 |
06/12/2011 | 5.50p | 5.50p | 5.30p | 5.50p | 23600 |
05/12/2011 | 5.38p | 5.59p | 5.25p | 5.50p | 18408 |
02/12/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
01/12/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
30/11/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 30923 |
29/11/2011 | 5.38p | 5.38p | 5.26p | 5.38p | 5262 |
28/11/2011 | 5.38p | 5.38p | 5.35p | 5.38p | 17091 |
25/11/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 80000 |
24/11/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 1158 |
23/11/2011 | 5.63p | 5.63p | 5.38p | 5.38p | 28703 |
22/11/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 70507 |
21/11/2011 | 5.63p | 5.63p | 5.52p | 5.63p | 28171 |
18/11/2011 | 5.63p | 5.63p | 5.51p | 5.63p | 55000 |
17/11/2011 | 6.00p | 6.00p | 5.55p | 5.63p | 41468 |
16/11/2011 | 6.00p | 6.00p | 5.75p | 6.00p | 58563 |
15/11/2011 | 6.00p | 6.00p | 5.81p | 6.00p | 75000 |
14/11/2011 | 6.00p | 6.00p | 5.81p | 6.00p | 83707 |
11/11/2011 | 5.88p | 6.15p | 5.83p | 6.00p | 122379 |
10/11/2011 | 6.13p | 6.13p | 5.75p | 5.88p | 345263 |
09/11/2011 | 6.13p | 6.13p | 5.75p | 6.13p | 50000 |
08/11/2011 | 5.75p | 6.15p | 5.75p | 6.13p | 90000 |
07/11/2011 | 5.75p | 5.99p | 5.59p | 5.75p | 250700 |
04/11/2011 | 5.75p | 5.75p | 5.59p | 5.75p | 217878 |
03/11/2011 | 5.88p | 5.88p | 5.63p | 5.75p | 100000 |
02/11/2011 | 5.88p | 5.99p | 5.88p | 5.88p | 5000 |
01/11/2011 | 6.38p | 6.38p | 5.75p | 5.88p | 157549 |
31/10/2011 | 6.25p | 6.40p | 6.25p | 6.38p | 50000 |
28/10/2011 | 5.75p | 6.25p | 5.68p | 6.25p | 174770 |
27/10/2011 | 5.50p | 5.80p | 5.50p | 5.75p | 190330 |
26/10/2011 | 6.13p | 6.13p | 5.30p | 5.50p | 315624 |
25/10/2011 | 6.13p | 6.13p | 5.60p | 6.13p | 91339 |
24/10/2011 | 6.25p | 6.25p | 5.75p | 6.13p | 23073 |
21/10/2011 | 6.25p | 6.25p | 6.00p | 6.25p | 3395 |
20/10/2011 | 6.25p | 6.25p | 5.75p | 6.25p | 0 |
19/10/2011 | 6.25p | 6.25p | 5.75p | 6.25p | 0 |
18/10/2011 | 6.25p | 6.25p | 5.75p | 6.25p | 88094 |
17/10/2011 | 6.25p | 6.27p | 6.00p | 6.25p | 49454 |
*Close Price adjusted for both dividends and splits