Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/04/2013 | 1.47p | 1.59p | 1.33p | 1.59p | 1099755 |
04/04/2013 | 1.62p | 1.62p | 1.31p | 1.47p | 1866870 |
03/04/2013 | 1.64p | 1.64p | 1.39p | 1.62p | 1508246 |
02/04/2013 | 1.62p | 1.69p | 1.53p | 1.64p | 1894670 |
28/03/2013 | 1.62p | 1.74p | 1.59p | 1.62p | 2991135 |
27/03/2013 | 2.12p | 2.13p | 1.48p | 1.74p | 2192118 |
26/03/2013 | 2.12p | 2.24p | 1.89p | 2.12p | 1491347 |
25/03/2013 | 2.37p | 2.49p | 1.99p | 2.12p | 1581663 |
22/03/2013 | 2.37p | 2.42p | 1.99p | 2.12p | 1147273 |
21/03/2013 | 2.37p | 2.49p | 2.09p | 2.37p | 1835296 |
20/03/2013 | 1.87p | 2.62p | 1.86p | 2.12p | 2653130 |
19/03/2013 | 2.12p | 2.12p | 1.74p | 1.87p | 2012226 |
18/03/2013 | 2.12p | 2.16p | 1.99p | 2.12p | 490504 |
15/03/2013 | 2.37p | 2.37p | 1.99p | 2.12p | 717707 |
14/03/2013 | 2.49p | 2.49p | 2.24p | 2.37p | 197281 |
13/03/2013 | 2.49p | 2.49p | 2.24p | 2.49p | 264987 |
12/03/2013 | 2.37p | 2.49p | 2.24p | 2.49p | 174807 |
11/03/2013 | 2.37p | 2.37p | 2.26p | 2.37p | 112879 |
08/03/2013 | 2.49p | 2.74p | 2.24p | 2.37p | 548764 |
07/03/2013 | 2.37p | 2.49p | 2.24p | 2.49p | 318673 |
06/03/2013 | 2.49p | 2.49p | 2.34p | 2.37p | 64473 |
05/03/2013 | 2.49p | 2.49p | 2.34p | 2.49p | 65242 |
04/03/2013 | 2.49p | 2.64p | 2.29p | 2.49p | 143292 |
01/03/2013 | 2.49p | 2.49p | 2.34p | 2.49p | 73180 |
28/02/2013 | 2.49p | 2.68p | 2.24p | 2.49p | 1018108 |
27/02/2013 | 2.49p | 2.71p | 2.35p | 2.49p | 1176138 |
26/02/2013 | 2.37p | 2.69p | 2.25p | 2.49p | 716513 |
25/02/2013 | 2.62p | 2.62p | 2.37p | 2.37p | 603633 |
22/02/2013 | 2.62p | 2.62p | 2.49p | 2.62p | 86352 |
21/02/2013 | 2.62p | 2.62p | 2.49p | 2.62p | 299426 |
20/02/2013 | 2.62p | 2.66p | 2.49p | 2.62p | 424508 |
19/02/2013 | 2.74p | 2.74p | 2.49p | 2.62p | 718013 |
18/02/2013 | 2.86p | 2.86p | 2.54p | 2.62p | 405788 |
15/02/2013 | 2.86p | 2.86p | 2.74p | 2.86p | 670256 |
14/02/2013 | 2.86p | 2.94p | 2.64p | 2.86p | 1027070 |
13/02/2013 | 2.74p | 3.07p | 2.65p | 2.86p | 1004317 |
12/02/2013 | 2.74p | 2.99p | 2.64p | 2.74p | 707930 |
11/02/2013 | 2.86p | 2.89p | 2.59p | 2.74p | 1316928 |
08/02/2013 | 2.99p | 3.03p | 2.50p | 2.86p | 1843020 |
07/02/2013 | 2.99p | 3.06p | 2.60p | 2.99p | 2636006 |
06/02/2013 | 2.86p | 3.19p | 2.74p | 2.99p | 264821 |
05/02/2013 | 2.99p | 3.11p | 2.79p | 2.99p | 329877 |
04/02/2013 | 3.11p | 3.11p | 2.86p | 3.11p | 1177010 |
01/02/2013 | 3.11p | 3.11p | 2.99p | 3.11p | 555062 |
31/01/2013 | 3.11p | 3.14p | 2.99p | 3.11p | 208053 |
30/01/2013 | 3.24p | 3.24p | 2.99p | 3.11p | 869973 |
29/01/2013 | 3.36p | 3.36p | 2.99p | 3.24p | 708780 |
28/01/2013 | 3.11p | 3.39p | 2.99p | 3.36p | 796111 |
25/01/2013 | 3.49p | 3.49p | 2.99p | 3.11p | 2050382 |
24/01/2013 | 3.74p | 3.88p | 3.49p | 3.49p | 486914 |
23/01/2013 | 3.74p | 3.74p | 3.18p | 3.61p | 446624 |
22/01/2013 | 3.61p | 3.74p | 3.39p | 3.74p | 154407 |
21/01/2013 | 3.49p | 3.74p | 3.34p | 3.61p | 524137 |
18/01/2013 | 3.49p | 3.49p | 3.31p | 3.49p | 7026 |
17/01/2013 | 3.61p | 3.61p | 3.31p | 3.49p | 152885 |
16/01/2013 | 3.61p | 3.61p | 3.49p | 3.61p | 218120 |
15/01/2013 | 3.61p | 3.66p | 3.54p | 3.61p | 331185 |
14/01/2013 | 3.74p | 3.91p | 3.49p | 3.61p | 1677365 |
11/01/2013 | 3.49p | 3.50p | 3.40p | 3.49p | 124158 |
10/01/2013 | 3.49p | 3.54p | 3.37p | 3.49p | 834416 |
09/01/2013 | 3.49p | 3.53p | 3.29p | 3.49p | 400936 |
08/01/2013 | 3.49p | 3.49p | 3.24p | 3.49p | 256980 |
07/01/2013 | 3.49p | 3.54p | 3.38p | 3.49p | 273716 |
04/01/2013 | 3.49p | 3.56p | 3.49p | 3.49p | 123895 |
03/01/2013 | 3.49p | 3.59p | 3.37p | 3.49p | 1019349 |
02/01/2013 | 3.49p | 3.64p | 3.29p | 3.49p | 212246 |
31/12/2012 | 3.49p | 3.51p | 3.25p | 3.49p | 355596 |
28/12/2012 | 3.49p | 3.64p | 3.39p | 3.49p | 794585 |
27/12/2012 | 3.24p | 3.74p | 3.09p | 3.49p | 1436230 |
24/12/2012 | 3.36p | 3.36p | 3.24p | 3.24p | 29359 |
21/12/2012 | 3.36p | 3.42p | 3.24p | 3.36p | 591337 |
20/12/2012 | 3.74p | 3.98p | 3.09p | 3.36p | 2528270 |
19/12/2012 | 3.24p | 3.73p | 3.24p | 3.49p | 1614929 |
18/12/2012 | 3.11p | 3.36p | 3.09p | 3.24p | 1193580 |
17/12/2012 | 3.11p | 3.18p | 2.99p | 3.11p | 544960 |
14/12/2012 | 3.11p | 3.18p | 2.99p | 3.11p | 461447 |
13/12/2012 | 3.11p | 3.24p | 3.04p | 3.11p | 793564 |
12/12/2012 | 3.24p | 3.38p | 3.00p | 3.11p | 654806 |
11/12/2012 | 3.24p | 3.38p | 3.22p | 3.24p | 15922 |
10/12/2012 | 3.24p | 3.39p | 3.22p | 3.24p | 403499 |
07/12/2012 | 3.24p | 3.43p | 3.21p | 3.24p | 191990 |
06/12/2012 | 3.24p | 3.43p | 3.16p | 3.24p | 130144 |
05/12/2012 | 3.24p | 3.49p | 3.16p | 3.24p | 283435 |
04/12/2012 | 3.24p | 3.43p | 3.20p | 3.36p | 510231 |
03/12/2012 | 3.24p | 3.49p | 3.04p | 3.24p | 706921 |
30/11/2012 | 3.24p | 3.43p | 3.17p | 3.24p | 363823 |
29/11/2012 | 3.24p | 3.34p | 3.09p | 3.24p | 115116 |
28/11/2012 | 3.36p | 3.36p | 3.00p | 3.24p | 555749 |
27/11/2012 | 3.36p | 3.36p | 3.24p | 3.36p | 121228 |
26/11/2012 | 3.36p | 3.37p | 3.24p | 3.36p | 280372 |
23/11/2012 | 3.36p | 3.39p | 3.07p | 3.36p | 983962 |
22/11/2012 | 3.36p | 3.40p | 3.24p | 3.36p | 873390 |
21/11/2012 | 3.49p | 3.49p | 3.24p | 3.36p | 620827 |
20/11/2012 | 3.49p | 3.49p | 3.26p | 3.49p | 467204 |
19/11/2012 | 3.49p | 3.49p | 3.38p | 3.49p | 94713 |
16/11/2012 | 3.49p | 3.52p | 3.37p | 3.49p | 290171 |
15/11/2012 | 3.49p | 3.54p | 3.39p | 3.49p | 61124 |
14/11/2012 | 3.49p | 3.56p | 3.39p | 3.49p | 327663 |
13/11/2012 | 3.49p | 3.65p | 3.37p | 3.49p | 944268 |
12/11/2012 | 3.49p | 3.74p | 3.39p | 3.49p | 730187 |
09/11/2012 | 3.49p | 3.69p | 3.36p | 3.49p | 376266 |
08/11/2012 | 3.49p | 4.08p | 3.49p | 3.49p | 2192338 |
07/11/2012 | 3.49p | 3.64p | 3.25p | 3.36p | 982628 |
06/11/2012 | 3.49p | 3.55p | 3.34p | 3.49p | 271896 |
05/11/2012 | 3.49p | 3.56p | 3.42p | 3.49p | 109730 |
02/11/2012 | 3.49p | 3.74p | 3.42p | 3.49p | 1048296 |
01/11/2012 | 3.49p | 3.69p | 3.36p | 3.49p | 345791 |
31/10/2012 | 3.36p | 3.59p | 3.31p | 3.49p | 269332 |
30/10/2012 | 3.61p | 3.61p | 3.28p | 3.36p | 655777 |
29/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 173093 |
26/10/2012 | 3.61p | 3.61p | 3.48p | 3.61p | 922580 |
25/10/2012 | 3.61p | 3.65p | 3.49p | 3.61p | 686118 |
24/10/2012 | 3.61p | 3.74p | 3.49p | 3.61p | 495802 |
23/10/2012 | 3.49p | 3.74p | 3.49p | 3.61p | 1437604 |
22/10/2012 | 3.61p | 3.74p | 3.24p | 3.49p | 1064060 |
19/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 422725 |
18/10/2012 | 3.61p | 3.61p | 2.99p | 3.61p | 309331 |
17/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 167358 |
16/10/2012 | 3.61p | 3.61p | 3.14p | 3.61p | 148458 |
15/10/2012 | 3.61p | 3.74p | 3.09p | 3.61p | 661867 |
12/10/2012 | 3.61p | 3.61p | 3.49p | 3.61p | 737352 |
11/10/2012 | 3.61p | 3.63p | 3.42p | 3.61p | 846282 |
10/10/2012 | 3.61p | 3.67p | 3.54p | 3.61p | 714223 |
09/10/2012 | 3.61p | 3.74p | 3.49p | 3.61p | 2933725 |
08/10/2012 | 3.86p | 3.86p | 3.49p | 3.61p | 3491492 |
05/10/2012 | 4.11p | 4.11p | 3.49p | 3.86p | 2982688 |
04/10/2012 | 4.23p | 4.29p | 3.99p | 4.11p | 639782 |
03/10/2012 | 4.73p | 4.73p | 3.88p | 4.23p | 2345659 |
02/10/2012 | 4.86p | 5.23p | 4.33p | 4.73p | 1215848 |
01/10/2012 | 4.98p | 5.13p | 4.73p | 4.86p | 465472 |
28/09/2012 | 4.98p | 5.13p | 4.78p | 4.98p | 580975 |
27/09/2012 | 5.23p | 5.33p | 4.86p | 4.98p | 1109338 |
26/09/2012 | 5.11p | 5.48p | 5.08p | 5.23p | 700646 |
25/09/2012 | 5.60p | 5.60p | 4.98p | 5.11p | 952751 |
24/09/2012 | 5.60p | 5.76p | 5.23p | 5.60p | 250927 |
21/09/2012 | 5.60p | 5.80p | 5.40p | 5.60p | 587798 |
20/09/2012 | 5.98p | 5.98p | 5.27p | 5.60p | 704066 |
19/09/2012 | 6.35p | 6.35p | 5.58p | 5.98p | 1904333 |
18/09/2012 | 7.22p | 7.57p | 6.23p | 6.35p | 4982636 |
17/09/2012 | 5.11p | 8.62p | 4.56p | 6.97p | 17946094 |
14/09/2012 | 3.86p | 4.73p | 3.74p | 4.36p | 903907 |
13/09/2012 | 3.86p | 3.93p | 3.74p | 3.86p | 294022 |
12/09/2012 | 3.99p | 4.23p | 3.75p | 3.86p | 1064136 |
11/09/2012 | 3.49p | 4.18p | 3.49p | 3.99p | 952231 |
10/09/2012 | 3.49p | 3.69p | 3.41p | 3.49p | 125010 |
07/09/2012 | 3.61p | 3.64p | 3.34p | 3.49p | 439302 |
06/09/2012 | 3.74p | 3.74p | 3.49p | 3.61p | 133004 |
05/09/2012 | 3.74p | 3.99p | 3.49p | 3.74p | 1277222 |
04/09/2012 | 3.49p | 3.98p | 3.49p | 3.74p | 401870 |
03/09/2012 | 3.49p | 3.74p | 3.35p | 3.49p | 87603 |
31/08/2012 | 3.36p | 3.49p | 3.34p | 3.49p | 461842 |
30/08/2012 | 3.36p | 3.36p | 3.25p | 3.36p | 269059 |
29/08/2012 | 3.49p | 3.49p | 3.04p | 3.36p | 1002553 |
28/08/2012 | 3.49p | 3.49p | 3.24p | 3.49p | 721350 |
24/08/2012 | 3.74p | 3.74p | 3.46p | 3.49p | 280799 |
23/08/2012 | 3.74p | 3.74p | 3.54p | 3.74p | 94315 |
22/08/2012 | 3.99p | 3.99p | 3.45p | 3.74p | 357103 |
21/08/2012 | 4.23p | 4.36p | 3.72p | 3.99p | 1256016 |
20/08/2012 | 3.24p | 4.68p | 3.24p | 4.23p | 1945072 |
17/08/2012 | 3.24p | 3.44p | 3.06p | 3.24p | 347965 |
16/08/2012 | 3.24p | 3.28p | 3.24p | 3.24p | 57714 |
15/08/2012 | 3.36p | 3.36p | 3.00p | 3.24p | 603581 |
14/08/2012 | 3.61p | 3.61p | 3.24p | 3.36p | 401174 |
13/08/2012 | 3.49p | 3.56p | 3.31p | 3.49p | 41127 |
10/08/2012 | 3.49p | 3.59p | 3.29p | 3.49p | 80919 |
09/08/2012 | 3.36p | 3.64p | 3.29p | 3.49p | 1035897 |
08/08/2012 | 3.36p | 3.44p | 2.99p | 3.36p | 273937 |
07/08/2012 | 3.36p | 3.44p | 3.01p | 3.36p | 406941 |
06/08/2012 | 3.36p | 3.38p | 3.24p | 3.36p | 255740 |
03/08/2012 | 3.49p | 3.59p | 3.24p | 3.36p | 1169078 |
02/08/2012 | 3.74p | 3.74p | 3.24p | 3.49p | 1661468 |
01/08/2012 | 3.99p | 4.48p | 3.99p | 4.23p | 1301940 |
31/07/2012 | 3.86p | 4.23p | 3.76p | 3.99p | 481796 |
30/07/2012 | 4.23p | 4.23p | 3.50p | 3.86p | 1312466 |
27/07/2012 | 3.24p | 4.47p | 3.24p | 4.23p | 2388876 |
26/07/2012 | 3.36p | 3.44p | 3.05p | 3.24p | 540940 |
25/07/2012 | 3.36p | 3.36p | 2.99p | 3.36p | 780049 |
24/07/2012 | 3.24p | 3.36p | 2.99p | 3.11p | 491291 |
23/07/2012 | 3.36p | 3.36p | 2.99p | 3.11p | 795804 |
20/07/2012 | 3.36p | 3.39p | 3.26p | 3.36p | 205094 |
19/07/2012 | 3.36p | 3.48p | 3.24p | 3.36p | 1277455 |
18/07/2012 | 3.36p | 3.39p | 3.24p | 3.36p | 1460063 |
17/07/2012 | 3.61p | 3.64p | 2.99p | 3.36p | 1329182 |
16/07/2012 | 3.86p | 3.86p | 3.49p | 3.86p | 124197 |
13/07/2012 | 3.99p | 3.99p | 3.74p | 3.86p | 963743 |
12/07/2012 | 3.74p | 3.99p | 3.54p | 3.99p | 1551187 |
11/07/2012 | 3.99p | 3.99p | 3.63p | 3.86p | 721221 |
10/07/2012 | 4.23p | 4.23p | 3.74p | 4.11p | 379906 |
09/07/2012 | 4.23p | 4.36p | 3.92p | 4.23p | 313347 |
06/07/2012 | 4.48p | 4.48p | 3.99p | 4.36p | 125311 |
05/07/2012 | 4.86p | 4.86p | 4.23p | 4.48p | 320781 |
04/07/2012 | 4.73p | 4.73p | 4.48p | 4.73p | 77780 |
03/07/2012 | 4.86p | 4.98p | 4.48p | 4.73p | 572480 |
02/07/2012 | 4.86p | 4.91p | 4.48p | 4.86p | 219263 |
29/06/2012 | 4.73p | 4.98p | 4.48p | 4.86p | 315190 |
28/06/2012 | 4.73p | 4.82p | 4.48p | 4.73p | 315464 |
27/06/2012 | 4.36p | 4.83p | 4.36p | 4.73p | 700153 |
26/06/2012 | 4.36p | 4.48p | 4.29p | 4.36p | 282251 |
25/06/2012 | 4.48p | 4.58p | 4.29p | 4.36p | 244116 |
22/06/2012 | 4.61p | 4.61p | 4.23p | 4.48p | 177347 |
*Close Price adjusted for both dividends and splits