Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/10/2011 | 1.23p | 1.28p | 1.22p | 1.28p | 123160 |
18/10/2011 | 1.25p | 1.25p | 1.23p | 1.23p | 38687 |
17/10/2011 | 1.25p | 1.25p | 1.15p | 1.25p | 199148 |
14/10/2011 | 1.25p | 1.31p | 1.15p | 1.25p | 425591 |
13/10/2011 | 1.20p | 1.37p | 1.18p | 1.25p | 344419 |
12/10/2011 | 1.23p | 1.23p | 1.11p | 1.20p | 248000 |
11/10/2011 | 1.33p | 1.33p | 1.17p | 1.23p | 534896 |
10/10/2011 | 1.20p | 1.33p | 1.19p | 1.33p | 529415 |
07/10/2011 | 1.15p | 1.20p | 1.08p | 1.20p | 59713 |
06/10/2011 | 1.13p | 1.17p | 1.13p | 1.13p | 254933 |
05/10/2011 | 1.13p | 1.15p | 1.06p | 1.13p | 209342 |
04/10/2011 | 1.15p | 1.20p | 1.05p | 1.13p | 1066404 |
03/10/2011 | 1.15p | 1.15p | 1.06p | 1.15p | 153600 |
30/09/2011 | 1.30p | 1.30p | 0.96p | 1.15p | 1576821 |
29/09/2011 | 1.43p | 1.43p | 1.25p | 1.30p | 449292 |
28/09/2011 | 1.48p | 1.48p | 1.35p | 1.43p | 332835 |
27/09/2011 | 1.50p | 1.55p | 1.40p | 1.48p | 916080 |
26/09/2011 | 1.63p | 1.63p | 1.41p | 1.50p | 96000 |
23/09/2011 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
22/09/2011 | 1.68p | 1.68p | 1.51p | 1.63p | 56156 |
21/09/2011 | 1.68p | 1.68p | 1.60p | 1.68p | 45839 |
20/09/2011 | 1.60p | 1.70p | 1.56p | 1.68p | 1163378 |
19/09/2011 | 1.73p | 1.73p | 1.50p | 1.60p | 763425 |
16/09/2011 | 1.63p | 1.65p | 1.61p | 1.63p | 226092 |
15/09/2011 | 1.73p | 1.73p | 1.50p | 1.63p | 2080907 |
14/09/2011 | 1.88p | 1.88p | 1.51p | 1.73p | 4611180 |
13/09/2011 | 2.48p | 2.48p | 1.60p | 1.88p | 4228077 |
12/09/2011 | 2.48p | 2.48p | 2.48p | 2.48p | 2263650 |
09/09/2011 | 2.48p | 2.48p | 2.35p | 2.48p | 77374 |
08/09/2011 | 2.48p | 2.52p | 2.36p | 2.48p | 0 |
07/09/2011 | 2.48p | 2.52p | 2.36p | 2.48p | 170744 |
06/09/2011 | 2.48p | 2.54p | 2.30p | 2.48p | 918617 |
05/09/2011 | 2.50p | 2.57p | 2.42p | 2.48p | 59848 |
02/09/2011 | 2.55p | 2.58p | 2.50p | 2.50p | 103558 |
01/09/2011 | 2.55p | 2.60p | 2.50p | 2.55p | 83052 |
31/08/2011 | 2.50p | 2.60p | 2.50p | 2.55p | 859094 |
30/08/2011 | 2.45p | 2.55p | 2.43p | 2.50p | 283477 |
26/08/2011 | 2.45p | 2.50p | 2.38p | 2.45p | 389684 |
25/08/2011 | 2.38p | 2.60p | 2.28p | 2.45p | 180000 |
24/08/2011 | 2.18p | 2.50p | 2.18p | 2.28p | 599219 |
23/08/2011 | 2.18p | 2.21p | 2.18p | 2.18p | 22393 |
22/08/2011 | 2.18p | 2.21p | 2.13p | 2.18p | 257812 |
19/08/2011 | 2.28p | 2.28p | 2.10p | 2.18p | 474988 |
18/08/2011 | 2.35p | 2.39p | 2.18p | 2.23p | 721520 |
17/08/2011 | 2.23p | 2.40p | 2.23p | 2.35p | 450000 |
16/08/2011 | 2.23p | 2.24p | 2.15p | 2.23p | 361529 |
15/08/2011 | 2.20p | 2.23p | 2.20p | 2.23p | 71753 |
12/08/2011 | 2.18p | 2.25p | 2.13p | 2.20p | 535345 |
11/08/2011 | 2.40p | 2.45p | 1.91p | 2.18p | 905638 |
10/08/2011 | 2.13p | 2.50p | 2.10p | 2.40p | 742843 |
09/08/2011 | 2.18p | 2.23p | 1.93p | 2.10p | 515193 |
08/08/2011 | 2.28p | 2.28p | 2.10p | 2.23p | 236406 |
05/08/2011 | 2.33p | 2.35p | 2.10p | 2.28p | 581916 |
04/08/2011 | 2.40p | 2.47p | 2.20p | 2.35p | 1595862 |
03/08/2011 | 2.58p | 2.60p | 2.25p | 2.40p | 1104357 |
02/08/2011 | 2.63p | 2.64p | 2.50p | 2.58p | 178427 |
01/08/2011 | 2.63p | 2.68p | 2.50p | 2.60p | 222326 |
29/07/2011 | 2.63p | 2.70p | 2.51p | 2.63p | 396871 |
28/07/2011 | 2.60p | 2.75p | 2.55p | 2.63p | 95185 |
27/07/2011 | 2.63p | 2.65p | 2.35p | 2.60p | 1078481 |
26/07/2011 | 2.63p | 2.74p | 2.56p | 2.63p | 203614 |
25/07/2011 | 2.63p | 2.73p | 2.55p | 2.63p | 38946 |
22/07/2011 | 2.63p | 2.63p | 2.53p | 2.63p | 99213 |
21/07/2011 | 2.63p | 2.65p | 2.52p | 2.63p | 162354 |
20/07/2011 | 2.60p | 2.75p | 2.50p | 2.63p | 151282 |
19/07/2011 | 2.65p | 2.65p | 2.50p | 2.60p | 237381 |
18/07/2011 | 2.65p | 2.72p | 2.50p | 2.65p | 372618 |
15/07/2011 | 2.75p | 2.75p | 2.55p | 2.65p | 208700 |
14/07/2011 | 2.75p | 2.75p | 2.63p | 2.75p | 42328 |
13/07/2011 | 2.75p | 2.79p | 2.65p | 2.75p | 221055 |
12/07/2011 | 2.80p | 2.80p | 2.56p | 2.75p | 922703 |
11/07/2011 | 2.80p | 2.80p | 2.70p | 2.80p | 64572 |
08/07/2011 | 2.95p | 2.95p | 2.75p | 2.80p | 219000 |
07/07/2011 | 3.05p | 3.05p | 2.80p | 2.95p | 456155 |
06/07/2011 | 2.95p | 3.10p | 2.93p | 3.05p | 1070506 |
05/07/2011 | 2.93p | 3.10p | 2.80p | 2.93p | 572136 |
04/07/2011 | 2.83p | 2.90p | 2.80p | 2.83p | 407716 |
01/07/2011 | 2.83p | 2.85p | 2.70p | 2.83p | 443154 |
30/06/2011 | 2.80p | 2.90p | 2.72p | 2.83p | 434009 |
29/06/2011 | 2.65p | 2.80p | 2.63p | 2.80p | 654499 |
28/06/2011 | 2.58p | 2.70p | 2.58p | 2.65p | 473551 |
27/06/2011 | 2.55p | 2.59p | 2.48p | 2.58p | 336559 |
24/06/2011 | 2.60p | 2.60p | 2.50p | 2.55p | 192958 |
23/06/2011 | 2.63p | 2.63p | 2.50p | 2.60p | 194200 |
22/06/2011 | 2.80p | 2.80p | 2.55p | 2.63p | 490269 |
21/06/2011 | 2.80p | 2.80p | 2.70p | 2.80p | 153727 |
20/06/2011 | 2.93p | 27.00p | 2.70p | 2.80p | 410328 |
17/06/2011 | 2.98p | 2.99p | 2.85p | 2.93p | 266597 |
16/06/2011 | 3.20p | 3.28p | 2.87p | 2.98p | 1583721 |
15/06/2011 | 3.20p | 3.30p | 3.10p | 3.20p | 3588935 |
14/06/2011 | 3.08p | 3.44p | 2.95p | 3.20p | 3282413 |
13/06/2011 | 2.93p | 2.99p | 2.91p | 2.95p | 824644 |
10/06/2011 | 2.98p | 3.01p | 2.85p | 2.93p | 764448 |
09/06/2011 | 2.98p | 3.10p | 2.88p | 2.98p | 923213 |
08/06/2011 | 2.73p | 3.10p | 2.73p | 2.98p | 1612725 |
07/06/2011 | 2.73p | 2.95p | 2.68p | 2.73p | 633574 |
06/06/2011 | 2.63p | 2.75p | 2.53p | 2.73p | 603444 |
03/06/2011 | 2.58p | 2.63p | 2.50p | 2.63p | 265893 |
02/06/2011 | 2.63p | 2.63p | 2.53p | 2.58p | 383506 |
01/06/2011 | 2.63p | 2.75p | 2.53p | 2.63p | 548193 |
31/05/2011 | 2.63p | 2.68p | 2.53p | 2.63p | 101215 |
27/05/2011 | 2.53p | 2.63p | 2.49p | 2.63p | 637204 |
26/05/2011 | 2.63p | 2.63p | 2.46p | 2.53p | 151297 |
25/05/2011 | 2.65p | 2.70p | 2.54p | 2.63p | 1587971 |
24/05/2011 | 2.80p | 2.80p | 2.52p | 2.65p | 488214 |
23/05/2011 | 2.88p | 2.90p | 2.72p | 2.80p | 907568 |
20/05/2011 | 2.65p | 3.00p | 2.62p | 2.88p | 3201652 |
19/05/2011 | 2.88p | 2.88p | 2.52p | 2.65p | 1405135 |
18/05/2011 | 2.68p | 2.68p | 2.50p | 2.63p | 188656 |
17/05/2011 | 2.70p | 2.70p | 2.50p | 2.68p | 60116 |
16/05/2011 | 2.75p | 2.75p | 2.60p | 2.70p | 17000 |
13/05/2011 | 2.78p | 2.86p | 2.70p | 2.75p | 677318 |
12/05/2011 | 2.75p | 2.95p | 2.70p | 2.78p | 977313 |
11/05/2011 | 2.63p | 2.75p | 2.55p | 2.75p | 533960 |
10/05/2011 | 2.63p | 2.70p | 2.50p | 2.63p | 848626 |
09/05/2011 | 2.63p | 2.68p | 2.54p | 2.63p | 284496 |
06/05/2011 | 2.73p | 2.75p | 2.54p | 2.63p | 299486 |
05/05/2011 | 2.85p | 2.88p | 2.50p | 2.73p | 1119931 |
04/05/2011 | 2.90p | 2.90p | 2.70p | 2.85p | 218899 |
03/05/2011 | 2.98p | 3.00p | 2.80p | 2.90p | 661417 |
28/04/2011 | 2.88p | 3.15p | 2.81p | 2.98p | 735405 |
27/04/2011 | 2.98p | 3.04p | 2.80p | 2.88p | 537177 |
26/04/2011 | 3.05p | 3.14p | 2.86p | 2.98p | 260926 |
21/04/2011 | 3.05p | 3.05p | 3.00p | 3.05p | 63884 |
20/04/2011 | 2.93p | 3.05p | 2.85p | 3.05p | 369588 |
19/04/2011 | 2.95p | 3.04p | 2.84p | 2.93p | 593258 |
18/04/2011 | 3.13p | 3.18p | 2.85p | 2.95p | 1254239 |
15/04/2011 | 3.28p | 3.45p | 2.99p | 3.18p | 2381501 |
14/04/2011 | 2.68p | 3.56p | 2.68p | 3.28p | 7023324 |
13/04/2011 | 2.73p | 2.78p | 2.68p | 2.68p | 296909 |
12/04/2011 | 2.85p | 2.85p | 2.65p | 2.73p | 732039 |
11/04/2011 | 2.98p | 2.98p | 2.65p | 2.85p | 1692856 |
08/04/2011 | 2.98p | 2.98p | 2.80p | 2.98p | 1181790 |
07/04/2011 | 2.98p | 2.98p | 2.82p | 2.98p | 645125 |
06/04/2011 | 2.90p | 3.00p | 2.80p | 2.98p | 694059 |
05/04/2011 | 3.03p | 3.06p | 2.85p | 2.90p | 718697 |
04/04/2011 | 2.95p | 3.10p | 2.75p | 3.03p | 1705959 |
01/04/2011 | 2.90p | 3.10p | 2.80p | 2.95p | 1104577 |
31/03/2011 | 3.10p | 3.16p | 2.82p | 2.90p | 656362 |
30/03/2011 | 2.95p | 3.19p | 2.81p | 3.10p | 1401711 |
29/03/2011 | 3.15p | 3.15p | 2.80p | 2.95p | 1472553 |
28/03/2011 | 3.18p | 3.18p | 3.00p | 3.15p | 1554930 |
25/03/2011 | 3.18p | 3.29p | 3.12p | 3.18p | 399094 |
24/03/2011 | 3.33p | 3.34p | 3.13p | 3.18p | 424496 |
23/03/2011 | 2.98p | 3.45p | 2.92p | 3.33p | 2557929 |
22/03/2011 | 3.08p | 3.20p | 2.79p | 2.98p | 1689000 |
21/03/2011 | 3.20p | 3.40p | 2.95p | 3.08p | 762600 |
18/03/2011 | 3.23p | 3.23p | 3.06p | 3.18p | 610579 |
17/03/2011 | 3.23p | 3.23p | 3.10p | 3.23p | 362654 |
16/03/2011 | 3.33p | 3.42p | 3.15p | 3.23p | 1324778 |
15/03/2011 | 3.43p | 3.45p | 3.00p | 3.33p | 909578 |
14/03/2011 | 3.53p | 3.53p | 3.30p | 3.43p | 1017635 |
11/03/2011 | 3.58p | 3.64p | 3.40p | 3.53p | 409110 |
10/03/2011 | 3.58p | 3.65p | 3.47p | 3.58p | 682757 |
09/03/2011 | 3.75p | 3.75p | 3.30p | 3.58p | 1819405 |
08/03/2011 | 3.75p | 3.99p | 3.60p | 3.75p | 1687961 |
07/03/2011 | 3.15p | 3.95p | 3.10p | 3.75p | 3211357 |
04/03/2011 | 3.45p | 3.50p | 3.00p | 3.15p | 1618824 |
03/03/2011 | 3.63p | 3.64p | 3.27p | 3.45p | 3105410 |
02/03/2011 | 3.98p | 3.96p | 3.40p | 3.63p | 5198292 |
01/03/2011 | 3.83p | 3.98p | 3.70p | 3.98p | 896177 |
28/02/2011 | 4.15p | 4.06p | 3.70p | 3.83p | 521690 |
25/02/2011 | 4.25p | 4.50p | 4.00p | 4.15p | 2346959 |
24/02/2011 | 3.68p | 4.50p | 3.71p | 4.25p | 10910201 |
23/02/2011 | 3.63p | 3.70p | 3.35p | 3.55p | 304482 |
22/02/2011 | 3.70p | 3.88p | 3.51p | 3.63p | 1485705 |
21/02/2011 | 3.68p | 3.89p | 3.40p | 3.70p | 2291692 |
18/02/2011 | 3.75p | 3.83p | 3.50p | 3.68p | 1079558 |
17/02/2011 | 3.73p | 3.95p | 3.51p | 3.73p | 596122 |
16/02/2011 | 4.03p | 4.00p | 3.50p | 3.73p | 4261375 |
15/02/2011 | 4.23p | 4.14p | 3.70p | 4.03p | 3336454 |
14/02/2011 | 4.15p | 4.30p | 4.10p | 4.23p | 1206582 |
11/02/2011 | 4.20p | 4.75p | 4.05p | 4.15p | 3838455 |
10/02/2011 | 4.70p | 5.01p | 3.91p | 4.18p | 6610200 |
09/02/2011 | 4.43p | 4.65p | 4.00p | 4.05p | 2018340 |
08/02/2011 | 4.17p | 4.75p | 4.17p | 4.35p | 3502870 |
07/02/2011 | 4.23p | 4.23p | 4.00p | 4.20p | 2387533 |
04/02/2011 | 4.37p | 4.37p | 4.10p | 4.20p | 1855242 |
03/02/2011 | 4.62p | 4.65p | 4.30p | 4.40p | 1098073 |
02/02/2011 | 4.46p | 4.80p | 4.43p | 4.55p | 1521605 |
01/02/2011 | 4.38p | 4.85p | 4.27p | 4.40p | 2650704 |
31/01/2011 | 4.73p | 4.73p | 4.10p | 4.30p | 2919412 |
28/01/2011 | 4.80p | 4.80p | 4.40p | 4.73p | 2024563 |
27/01/2011 | 5.25p | 5.25p | 4.75p | 4.80p | 3710422 |
26/01/2011 | 5.08p | 5.49p | 4.90p | 5.25p | 3758074 |
25/01/2011 | 6.38p | 6.90p | 5.00p | 5.08p | 14027190 |
24/01/2011 | 6.25p | 6.28p | 5.75p | 6.05p | 1891177 |
21/01/2011 | 6.35p | 6.43p | 6.10p | 6.25p | 759030 |
20/01/2011 | 6.53p | 6.53p | 6.01p | 6.35p | 2132643 |
19/01/2011 | 6.60p | 6.65p | 6.25p | 6.48p | 1284830 |
18/01/2011 | 6.35p | 6.79p | 6.35p | 6.60p | 3857485 |
17/01/2011 | 6.40p | 6.40p | 5.65p | 6.33p | 3245658 |
14/01/2011 | 5.86p | 6.45p | 5.84p | 6.35p | 3241121 |
13/01/2011 | 5.25p | 6.00p | 5.10p | 6.00p | 4128088 |
12/01/2011 | 5.59p | 5.59p | 4.10p | 5.28p | 2284643 |
11/01/2011 | 5.75p | 5.75p | 5.38p | 5.55p | 3261504 |
10/01/2011 | 5.80p | 6.06p | 5.68p | 5.68p | 2091429 |
07/01/2011 | 5.68p | 5.87p | 5.50p | 5.80p | 2367336 |
06/01/2011 | 5.88p | 5.90p | 5.30p | 5.68p | 4340920 |
05/01/2011 | 6.33p | 6.46p | 5.80p | 5.88p | 2773463 |
*Close Price adjusted for both dividends and splits