Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2010 | 3.05p | 3.22p | 3.00p | 3.05p | 2650854 |
17/12/2010 | 3.15p | 3.25p | 2.78p | 3.05p | 10063040 |
16/12/2010 | 2.28p | 3.05p | 2.25p | 3.03p | 7234581 |
15/12/2010 | 2.30p | 2.33p | 2.18p | 2.28p | 1861946 |
14/12/2010 | 2.30p | 2.35p | 2.10p | 2.30p | 1412704 |
13/12/2010 | 2.35p | 2.35p | 2.00p | 2.30p | 3182052 |
10/12/2010 | 2.43p | 2.48p | 2.10p | 2.35p | 2604150 |
09/12/2010 | 2.50p | 2.50p | 2.30p | 2.43p | 1472328 |
08/12/2010 | 2.50p | 2.60p | 2.40p | 2.50p | 1521866 |
07/12/2010 | 2.70p | 2.85p | 2.40p | 2.50p | 7463792 |
06/12/2010 | 2.43p | 2.80p | 2.40p | 2.70p | 3913770 |
03/12/2010 | 2.60p | 2.60p | 2.25p | 2.43p | 1672048 |
02/12/2010 | 2.15p | 2.70p | 2.12p | 2.60p | 10977462 |
01/12/2010 | 2.15p | 2.25p | 2.05p | 2.15p | 1777520 |
30/11/2010 | 2.23p | 2.25p | 1.85p | 2.15p | 3709507 |
29/11/2010 | 2.40p | 2.49p | 1.90p | 2.23p | 1758952 |
26/11/2010 | 2.48p | 2.54p | 2.25p | 2.40p | 5645296 |
25/11/2010 | 2.38p | 2.60p | 2.20p | 2.48p | 37618176 |
24/11/2010 | 2.83p | 2.93p | 2.35p | 2.53p | 4581115 |
23/11/2010 | 3.05p | 3.20p | 2.80p | 2.83p | 3020894 |
22/11/2010 | 3.05p | 3.25p | 3.00p | 3.05p | 4113465 |
19/11/2010 | 3.20p | 3.46p | 3.03p | 3.05p | 3130507 |
18/11/2010 | 3.03p | 3.75p | 2.98p | 3.20p | 6572497 |
17/11/2010 | 3.18p | 3.60p | 2.77p | 3.03p | 5672093 |
16/11/2010 | 2.80p | 3.44p | 2.80p | 3.18p | 14770648 |
15/11/2010 | 1.95p | 2.90p | 1.92p | 2.75p | 8716504 |
12/11/2010 | 1.55p | 2.24p | 1.55p | 1.95p | 9408794 |
11/11/2010 | 1.50p | 1.69p | 1.45p | 1.55p | 4208770 |
10/11/2010 | 1.33p | 1.33p | 1.25p | 1.33p | 722986 |
09/11/2010 | 1.38p | 1.38p | 1.20p | 1.33p | 938314 |
08/11/2010 | 1.43p | 1.43p | 1.25p | 1.38p | 1099306 |
05/11/2010 | 1.48p | 1.50p | 1.35p | 1.43p | 1228455 |
04/11/2010 | 1.48p | 1.62p | 1.30p | 1.48p | 2296575 |
03/11/2010 | 1.63p | 2.00p | 1.40p | 1.48p | 14360065 |
02/11/2010 | 1.45p | 1.50p | 1.25p | 1.43p | 2339969 |
01/11/2010 | 1.45p | 1.50p | 1.30p | 1.45p | 1017896 |
29/10/2010 | 1.35p | 1.75p | 1.35p | 1.45p | 5034710 |
28/10/2010 | 1.28p | 1.75p | 1.28p | 1.35p | 4793733 |
27/10/2010 | 1.55p | 1.55p | 1.25p | 1.28p | 1504086 |
26/10/2010 | 1.50p | 1.65p | 1.50p | 1.55p | 1634552 |
25/10/2010 | 1.33p | 1.70p | 1.33p | 1.50p | 5625094 |
22/10/2010 | 1.18p | 1.34p | 1.11p | 1.33p | 1382972 |
21/10/2010 | 1.23p | 1.25p | 1.05p | 1.18p | 1418565 |
20/10/2010 | 0.95p | 1.33p | 0.95p | 1.23p | 5421064 |
19/10/2010 | 0.95p | 0.97p | 0.90p | 0.95p | 481570 |
18/10/2010 | 0.95p | 0.98p | 0.95p | 0.95p | 300688 |
15/10/2010 | 0.98p | 0.99p | 0.95p | 0.98p | 599397 |
14/10/2010 | 0.95p | 0.98p | 0.95p | 0.98p | 1110537 |
13/10/2010 | 1.08p | 1.08p | 0.85p | 0.95p | 1131468 |
12/10/2010 | 1.08p | 1.08p | 1.00p | 1.08p | 890206 |
11/10/2010 | 1.10p | 1.10p | 1.05p | 1.08p | 727364 |
08/10/2010 | 1.15p | 1.15p | 1.10p | 1.10p | 601341 |
07/10/2010 | 1.23p | 1.25p | 1.10p | 1.13p | 2991807 |
06/10/2010 | 1.33p | 1.48p | 1.20p | 1.23p | 10117992 |
05/10/2010 | 0.90p | 1.48p | 0.90p | 1.33p | 11238189 |
04/10/2010 | 0.75p | 1.00p | 0.70p | 0.85p | 5313653 |
01/10/2010 | 0.65p | 0.88p | 0.65p | 0.75p | 1920581 |
30/09/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
29/09/2010 | 0.65p | 0.75p | 0.60p | 0.65p | 1135571 |
28/09/2010 | 0.65p | 0.70p | 0.61p | 0.65p | 672994 |
27/09/2010 | 0.63p | 0.70p | 0.63p | 0.65p | 458946 |
24/09/2010 | 0.63p | 0.70p | 0.63p | 0.63p | 393200 |
23/09/2010 | 0.60p | 0.63p | 0.50p | 0.63p | 500000 |
22/09/2010 | 0.63p | 0.63p | 0.57p | 0.60p | 175000 |
21/09/2010 | 0.53p | 0.70p | 0.53p | 0.63p | 842186 |
20/09/2010 | 0.53p | 0.54p | 0.53p | 0.53p | 504434 |
17/09/2010 | 0.53p | 0.54p | 0.50p | 0.53p | 838431 |
16/09/2010 | 0.53p | 0.54p | 0.53p | 0.53p | 875000 |
15/09/2010 | 0.53p | 0.53p | 0.51p | 0.53p | 497778 |
14/09/2010 | 0.53p | 0.53p | 0.51p | 0.53p | 645277 |
13/09/2010 | 0.53p | 0.53p | 0.50p | 0.53p | 1550000 |
10/09/2010 | 0.53p | 0.55p | 0.50p | 0.53p | 725000 |
09/09/2010 | 0.58p | 0.58p | 0.45p | 0.53p | 350000 |
08/09/2010 | 0.58p | 0.58p | 0.55p | 0.58p | 350000 |
07/09/2010 | 0.63p | 0.63p | 0.55p | 0.58p | 170590 |
06/09/2010 | 0.63p | 0.63p | 0.55p | 0.63p | 200000 |
03/09/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
02/09/2010 | 0.63p | 0.63p | 0.55p | 0.63p | 40000 |
01/09/2010 | 0.63p | 0.63p | 0.58p | 0.63p | 750 |
31/08/2010 | 0.63p | 0.63p | 0.55p | 0.63p | 26544 |
27/08/2010 | 0.63p | 0.63p | 0.40p | 0.63p | 1460000 |
26/08/2010 | 0.63p | 0.63p | 0.55p | 0.63p | 100000 |
25/08/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
24/08/2010 | 0.63p | 0.63p | 0.62p | 0.63p | 15000 |
23/08/2010 | 0.63p | 0.63p | 0.62p | 0.63p | 159372 |
20/08/2010 | 0.63p | 0.63p | 0.60p | 0.63p | 0 |
19/08/2010 | 0.55p | 0.64p | 0.50p | 0.63p | 304888 |
18/08/2010 | 0.48p | 0.48p | 0.40p | 0.45p | 100000 |
17/08/2010 | 0.55p | 0.55p | 0.42p | 0.48p | 255000 |
16/08/2010 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
13/08/2010 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
12/08/2010 | 0.55p | 0.55p | 0.50p | 0.55p | 7779 |
11/08/2010 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
10/08/2010 | 0.55p | 0.55p | 0.40p | 0.55p | 700000 |
09/08/2010 | 0.55p | 0.55p | 0.50p | 0.55p | 186786 |
06/08/2010 | 0.55p | 0.55p | 0.55p | 0.55p | 0 |
05/08/2010 | 0.55p | 0.55p | 0.50p | 0.55p | 6460 |
04/08/2010 | 0.55p | 0.55p | 0.55p | 0.55p | 200000 |
03/08/2010 | 0.60p | 0.60p | 0.55p | 0.55p | 68200 |
02/08/2010 | 0.60p | 0.60p | 0.40p | 0.60p | 200000 |
30/07/2010 | 0.60p | 0.62p | 0.60p | 0.60p | 11440 |
29/07/2010 | 0.65p | 0.68p | 0.55p | 0.60p | 256960 |
28/07/2010 | 0.65p | 0.65p | 0.60p | 0.65p | 200000 |
27/07/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
26/07/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
23/07/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
22/07/2010 | 0.65p | 0.68p | 0.60p | 0.65p | 511241 |
21/07/2010 | 0.63p | 0.68p | 0.62p | 0.65p | 308662 |
20/07/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
19/07/2010 | 0.63p | 0.63p | 0.56p | 0.63p | 221882 |
16/07/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
15/07/2010 | 0.58p | 0.63p | 0.57p | 0.63p | 500000 |
14/07/2010 | 0.58p | 0.58p | 0.58p | 0.58p | 0 |
13/07/2010 | 0.60p | 0.60p | 0.52p | 0.55p | 1475000 |
12/07/2010 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
09/07/2010 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
08/07/2010 | 0.58p | 0.60p | 0.58p | 0.60p | 600000 |
07/07/2010 | 0.58p | 0.65p | 0.58p | 0.58p | 300000 |
06/07/2010 | 0.58p | 0.58p | 0.46p | 0.58p | 70000 |
05/07/2010 | 0.60p | 0.60p | 0.44p | 0.58p | 1825000 |
02/07/2010 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
01/07/2010 | 0.60p | 0.60p | 0.60p | 0.60p | 0 |
30/06/2010 | 0.63p | 0.63p | 0.45p | 0.60p | 1851546 |
29/06/2010 | 0.65p | 0.65p | 0.50p | 0.63p | 595169 |
28/06/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
25/06/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
24/06/2010 | 0.65p | 0.65p | 0.50p | 0.65p | 1130028 |
23/06/2010 | 0.65p | 0.65p | 0.64p | 0.65p | 410743 |
22/06/2010 | 0.65p | 0.65p | 0.60p | 0.65p | 221255 |
21/06/2010 | 0.65p | 0.65p | 0.62p | 0.65p | 236876 |
18/06/2010 | 0.68p | 0.68p | 0.60p | 0.65p | 485533 |
17/06/2010 | 0.70p | 0.70p | 0.55p | 0.68p | 500000 |
16/06/2010 | 0.75p | 0.75p | 0.70p | 0.70p | 200000 |
15/06/2010 | 0.75p | 0.75p | 0.65p | 0.75p | 492712 |
14/06/2010 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
11/06/2010 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
10/06/2010 | 0.75p | 0.75p | 0.70p | 0.75p | 6441 |
09/06/2010 | 0.75p | 0.75p | 0.65p | 0.75p | 150000 |
08/06/2010 | 0.75p | 0.75p | 0.65p | 0.75p | 283101 |
07/06/2010 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
04/06/2010 | 0.78p | 0.78p | 0.72p | 0.75p | 24306 |
03/06/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
02/06/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
01/06/2010 | 0.78p | 0.79p | 0.75p | 0.78p | 18503 |
28/05/2010 | 0.78p | 0.78p | 0.70p | 0.78p | 230000 |
27/05/2010 | 0.78p | 0.80p | 0.71p | 0.78p | 114151 |
26/05/2010 | 0.78p | 0.78p | 0.70p | 0.78p | 50000 |
25/05/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
24/05/2010 | 0.78p | 0.78p | 0.71p | 0.78p | 5000 |
21/05/2010 | 0.78p | 0.80p | 0.70p | 0.78p | 300000 |
20/05/2010 | 0.80p | 0.80p | 0.78p | 0.78p | 95182 |
19/05/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 105000 |
18/05/2010 | 0.80p | 0.80p | 0.76p | 0.80p | 200000 |
17/05/2010 | 0.80p | 0.80p | 0.76p | 0.80p | 92083 |
14/05/2010 | 0.83p | 0.83p | 0.76p | 0.80p | 340017 |
13/05/2010 | 0.83p | 0.83p | 0.77p | 0.83p | 59057 |
12/05/2010 | 0.83p | 0.84p | 0.83p | 0.83p | 118492 |
11/05/2010 | 0.83p | 0.86p | 0.76p | 0.83p | 342758 |
10/05/2010 | 0.80p | 0.88p | 0.78p | 0.85p | 1634949 |
07/05/2010 | 0.78p | 0.85p | 0.72p | 0.80p | 568917 |
06/05/2010 | 0.75p | 0.80p | 0.68p | 0.78p | 16098 |
05/05/2010 | 0.70p | 0.75p | 0.60p | 0.75p | 903593 |
04/05/2010 | 0.68p | 0.68p | 0.68p | 0.68p | 0 |
30/04/2010 | 0.75p | 0.75p | 0.50p | 0.68p | 781327 |
29/04/2010 | 0.78p | 0.78p | 0.68p | 0.75p | 1007370 |
28/04/2010 | 0.78p | 0.78p | 0.70p | 0.78p | 200019 |
27/04/2010 | 0.78p | 0.78p | 0.66p | 0.78p | 354895 |
26/04/2010 | 0.78p | 0.78p | 0.55p | 0.78p | 450000 |
23/04/2010 | 0.78p | 0.80p | 0.65p | 0.78p | 2002735 |
22/04/2010 | 0.78p | 0.78p | 0.65p | 0.78p | 125228 |
21/04/2010 | 0.75p | 0.83p | 0.74p | 0.78p | 395002 |
20/04/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
19/04/2010 | 0.63p | 0.63p | 0.63p | 0.63p | 0 |
16/04/2010 | 0.63p | 0.63p | 0.50p | 0.63p | 12435 |
15/04/2010 | 0.63p | 0.63p | 0.50p | 0.63p | 27174 |
14/04/2010 | 0.63p | 0.63p | 0.50p | 0.63p | 325000 |
13/04/2010 | 0.63p | 0.63p | 0.56p | 0.63p | 70000 |
12/04/2010 | 0.63p | 0.63p | 0.56p | 0.63p | 16049 |
09/04/2010 | 0.63p | 0.63p | 0.50p | 0.63p | 9247 |
08/04/2010 | 0.63p | 0.63p | 0.50p | 0.63p | 24883 |
07/04/2010 | 0.65p | 0.65p | 0.50p | 0.63p | 195737 |
06/04/2010 | 0.65p | 0.65p | 0.50p | 0.65p | 40000 |
01/04/2010 | 0.65p | 0.65p | 0.58p | 0.65p | 11950 |
31/03/2010 | 0.65p | 0.65p | 0.50p | 0.65p | 270000 |
30/03/2010 | 0.65p | 0.65p | 0.58p | 0.65p | 1560 |
29/03/2010 | 0.68p | 0.68p | 0.50p | 0.65p | 83833 |
26/03/2010 | 0.65p | 0.65p | 0.58p | 0.65p | 6441 |
25/03/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
24/03/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
23/03/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
22/03/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
19/03/2010 | 0.65p | 0.65p | 0.50p | 0.65p | 1080000 |
18/03/2010 | 0.65p | 0.65p | 0.50p | 0.65p | 160000 |
17/03/2010 | 0.65p | 0.65p | 0.65p | 0.65p | 0 |
16/03/2010 | 0.65p | 0.65p | 0.55p | 0.65p | 511927 |
15/03/2010 | 0.70p | 0.70p | 0.55p | 0.70p | 118970 |
12/03/2010 | 0.70p | 0.70p | 0.70p | 0.70p | 0 |
11/03/2010 | 0.78p | 0.78p | 0.55p | 0.70p | 200000 |
10/03/2010 | 0.78p | 0.78p | 0.65p | 0.78p | 20000 |
09/03/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
*Close Price adjusted for both dividends and splits