Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
05/03/2010 | 0.78p | 0.78p | 0.78p | 0.78p | 0 |
04/03/2010 | 0.78p | 0.78p | 0.65p | 0.78p | 333396 |
03/03/2010 | 0.85p | 0.85p | 0.65p | 0.78p | 66478 |
02/03/2010 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
01/03/2010 | 0.88p | 0.95p | 0.70p | 0.85p | 351102 |
26/02/2010 | 0.88p | 0.90p | 0.88p | 0.88p | 300000 |
25/02/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
24/02/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
23/02/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
22/02/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
19/02/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
18/02/2010 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
17/02/2010 | 0.80p | 0.88p | 0.80p | 0.88p | 250000 |
16/02/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
15/02/2010 | 0.80p | 0.80p | 0.77p | 0.80p | 11706 |
12/02/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
11/02/2010 | 0.80p | 0.80p | 0.76p | 0.80p | 52700 |
10/02/2010 | 0.80p | 0.80p | 0.77p | 0.80p | 10000 |
09/02/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
08/02/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
05/02/2010 | 0.80p | 0.80p | 0.77p | 0.80p | 3037 |
04/02/2010 | 0.80p | 0.80p | 0.75p | 0.80p | 32467 |
03/02/2010 | 0.80p | 0.80p | 0.76p | 0.80p | 20000 |
02/02/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
01/02/2010 | 0.80p | 0.80p | 0.77p | 0.80p | 1663 |
29/01/2010 | 0.80p | 0.80p | 0.77p | 0.80p | 14092 |
28/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
27/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
26/01/2010 | 0.80p | 0.80p | 0.65p | 0.80p | 500000 |
25/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
22/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
21/01/2010 | 0.80p | 0.80p | 0.78p | 0.80p | 10523 |
20/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
19/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
18/01/2010 | 0.80p | 0.80p | 0.76p | 0.80p | 137571 |
15/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
14/01/2010 | 0.80p | 0.80p | 0.77p | 0.80p | 270000 |
13/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
12/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
11/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
08/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
07/01/2010 | 0.80p | 0.80p | 0.75p | 0.80p | 379879 |
06/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
05/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
04/01/2010 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
31/12/2009 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
30/12/2009 | 0.80p | 0.80p | 0.80p | 0.80p | 4652 |
29/12/2009 | 0.80p | 0.80p | 0.80p | 0.80p | 50000 |
24/12/2009 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
23/12/2009 | 0.80p | 0.83p | 0.80p | 0.80p | 0 |
22/12/2009 | 0.80p | 0.80p | 0.80p | 0.80p | 0 |
21/12/2009 | 0.83p | 0.85p | 0.80p | 0.80p | 170000 |
18/12/2009 | 0.80p | 0.83p | 0.80p | 0.83p | 36417 |
17/12/2009 | 0.80p | 0.83p | 0.80p | 0.83p | 0 |
16/12/2009 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
15/12/2009 | 0.85p | 0.85p | 0.80p | 0.83p | 310046 |
14/12/2009 | 0.85p | 0.85p | 0.80p | 0.85p | 500000 |
11/12/2009 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
10/12/2009 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
09/12/2009 | 0.85p | 0.85p | 0.83p | 0.85p | 0 |
08/12/2009 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
07/12/2009 | 0.85p | 0.87p | 0.81p | 0.85p | 218110 |
04/12/2009 | 0.83p | 0.85p | 0.83p | 0.85p | 50000 |
03/12/2009 | 0.83p | 0.90p | 0.83p | 0.83p | 250000 |
02/12/2009 | 0.85p | 0.90p | 0.80p | 0.83p | 175000 |
01/12/2009 | 0.85p | 0.85p | 0.85p | 0.85p | 50000 |
30/11/2009 | 0.85p | 0.85p | 0.81p | 0.85p | 89239 |
27/11/2009 | 0.88p | 0.88p | 0.85p | 0.85p | 0 |
26/11/2009 | 0.90p | 0.90p | 0.82p | 0.88p | 402467 |
25/11/2009 | 0.83p | 0.90p | 0.83p | 0.90p | 819467 |
24/11/2009 | 0.83p | 0.85p | 0.83p | 0.83p | 250000 |
23/11/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 150550 |
20/11/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 992 |
19/11/2009 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
18/11/2009 | 0.83p | 0.83p | 0.80p | 0.83p | 12080 |
17/11/2009 | 0.83p | 0.83p | 0.75p | 0.83p | 100 |
16/11/2009 | 0.85p | 0.85p | 0.75p | 0.83p | 450000 |
13/11/2009 | 0.88p | 0.88p | 0.80p | 0.85p | 222703 |
12/11/2009 | 0.90p | 0.90p | 0.80p | 0.88p | 50000 |
11/11/2009 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
10/11/2009 | 0.90p | 0.90p | 0.80p | 0.90p | 50000 |
09/11/2009 | 0.90p | 0.90p | 0.80p | 0.90p | 152475 |
06/11/2009 | 0.90p | 0.90p | 0.80p | 0.90p | 65000 |
05/11/2009 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
04/11/2009 | 0.90p | 0.99p | 0.80p | 0.90p | 2010624 |
03/11/2009 | 0.98p | 0.90p | 0.86p | 0.90p | 11576 |
02/11/2009 | 1.00p | 0.90p | 0.85p | 0.98p | 120651 |
30/10/2009 | 1.03p | 1.00p | 0.85p | 1.00p | 167958 |
29/10/2009 | 0.83p | 1.25p | 0.80p | 1.00p | 3408542 |
28/10/2009 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
27/10/2009 | 0.83p | 0.83p | 0.75p | 0.83p | 557487 |
26/10/2009 | 0.83p | 0.83p | 0.75p | 0.83p | 66573 |
23/10/2009 | 0.83p | 0.83p | 0.78p | 0.83p | 10000 |
22/10/2009 | 0.83p | 0.84p | 0.83p | 0.83p | 5000 |
21/10/2009 | 0.80p | 0.85p | 0.71p | 0.83p | 451490 |
20/10/2009 | 0.80p | 0.80p | 0.71p | 0.80p | 111549 |
19/10/2009 | 0.80p | 0.88p | 0.80p | 0.80p | 100000 |
16/10/2009 | 0.75p | 0.85p | 0.80p | 0.80p | 200000 |
15/10/2009 | 0.75p | 0.77p | 0.75p | 0.75p | 1745 |
14/10/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
13/10/2009 | 0.75p | 0.77p | 0.66p | 0.75p | 233491 |
12/10/2009 | 0.75p | 0.79p | 0.66p | 0.75p | 202526 |
09/10/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
08/10/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
07/10/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
06/10/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
05/10/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
02/10/2009 | 0.75p | 0.75p | 0.65p | 0.75p | 9361 |
01/10/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
30/09/2009 | 0.75p | 0.75p | 0.65p | 0.75p | 30000 |
29/09/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
28/09/2009 | 0.75p | 0.75p | 0.60p | 0.75p | 266053 |
25/09/2009 | 0.75p | 0.75p | 0.69p | 0.75p | 25000 |
24/09/2009 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
23/09/2009 | 0.75p | 0.75p | 0.65p | 0.75p | 105000 |
22/09/2009 | 0.88p | 0.90p | 0.65p | 0.75p | 543281 |
21/09/2009 | 0.63p | 0.95p | 0.70p | 0.85p | 778391 |
*Close Price adjusted for both dividends and splits