Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/02/2010 | 2.00p | 2.20p | 2.00p | 2.00p | 96110 |
17/02/2010 | 2.00p | 2.00p | 1.90p | 2.00p | 155000 |
16/02/2010 | 2.00p | 2.23p | 1.90p | 2.00p | 103883 |
15/02/2010 | 1.88p | 2.24p | 1.88p | 2.00p | 44886 |
12/02/2010 | 1.88p | 2.00p | 1.88p | 1.88p | 572095 |
11/02/2010 | 2.00p | 2.00p | 1.88p | 1.88p | 132417 |
10/02/2010 | 1.88p | 2.25p | 1.80p | 2.00p | 170586 |
09/02/2010 | 1.73p | 2.00p | 1.73p | 1.88p | 555446 |
08/02/2010 | 1.78p | 1.77p | 1.61p | 1.73p | 105222 |
05/02/2010 | 1.78p | 1.83p | 1.70p | 1.78p | 308000 |
04/02/2010 | 1.80p | 1.85p | 1.71p | 1.78p | 182270 |
03/02/2010 | 1.80p | 1.80p | 1.70p | 1.80p | 282255 |
02/02/2010 | 1.88p | 1.93p | 1.80p | 1.80p | 391445 |
01/02/2010 | 1.95p | 1.95p | 1.82p | 1.90p | 457842 |
29/01/2010 | 1.95p | 1.95p | 1.87p | 1.95p | 34853 |
28/01/2010 | 1.95p | 1.99p | 1.80p | 1.95p | 265754 |
27/01/2010 | 1.95p | 1.95p | 1.85p | 1.95p | 40000 |
26/01/2010 | 1.95p | 1.97p | 1.85p | 1.95p | 93129 |
25/01/2010 | 2.00p | 2.00p | 1.85p | 1.95p | 223008 |
22/01/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
21/01/2010 | 1.95p | 2.20p | 1.95p | 2.00p | 284942 |
20/01/2010 | 2.03p | 2.21p | 1.95p | 1.95p | 262128 |
19/01/2010 | 2.03p | 2.18p | 1.99p | 2.03p | 729970 |
18/01/2010 | 1.88p | 2.20p | 1.88p | 2.03p | 935386 |
15/01/2010 | 1.75p | 1.77p | 1.75p | 1.75p | 44574 |
14/01/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 8975 |
13/01/2010 | 1.75p | 1.88p | 1.75p | 1.75p | 130700 |
12/01/2010 | 1.75p | 1.88p | 1.70p | 1.75p | 460000 |
11/01/2010 | 1.70p | 1.88p | 1.60p | 1.75p | 1034967 |
08/01/2010 | 1.70p | 1.70p | 1.63p | 1.70p | 95000 |
07/01/2010 | 1.70p | 1.90p | 1.63p | 1.70p | 165932 |
06/01/2010 | 1.70p | 1.88p | 1.70p | 1.70p | 64887 |
05/01/2010 | 1.63p | 1.75p | 1.59p | 1.70p | 433546 |
04/01/2010 | 1.63p | 1.75p | 1.58p | 1.63p | 39018 |
31/12/2009 | 1.63p | 1.75p | 1.63p | 1.63p | 125000 |
30/12/2009 | 1.63p | 1.73p | 1.63p | 1.63p | 23072 |
29/12/2009 | 1.63p | 1.73p | 1.58p | 1.63p | 92828 |
24/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
23/12/2009 | 1.63p | 1.69p | 1.56p | 1.63p | 300000 |
22/12/2009 | 1.70p | 1.78p | 1.63p | 1.63p | 156089 |
21/12/2009 | 1.70p | 1.75p | 1.60p | 1.70p | 264593 |
18/12/2009 | 1.73p | 1.73p | 1.69p | 1.70p | 22000 |
17/12/2009 | 1.73p | 1.73p | 1.68p | 1.73p | 15000 |
16/12/2009 | 1.73p | 1.80p | 1.73p | 1.73p | 20000 |
15/12/2009 | 1.75p | 1.80p | 1.68p | 1.73p | 19120 |
14/12/2009 | 1.70p | 1.89p | 1.68p | 1.75p | 143821 |
11/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
10/12/2009 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
09/12/2009 | 1.63p | 1.75p | 1.63p | 1.63p | 55000 |
08/12/2009 | 1.63p | 1.75p | 1.63p | 1.63p | 5997 |
07/12/2009 | 1.80p | 1.80p | 1.60p | 1.63p | 622120 |
04/12/2009 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
03/12/2009 | 1.80p | 1.80p | 1.71p | 1.80p | 379424 |
02/12/2009 | 1.85p | 1.85p | 1.73p | 1.80p | 10000 |
01/12/2009 | 1.85p | 1.90p | 1.85p | 1.85p | 11500 |
30/11/2009 | 1.85p | 1.85p | 1.73p | 1.85p | 7267 |
27/11/2009 | 1.88p | 1.90p | 1.75p | 1.85p | 274618 |
26/11/2009 | 1.73p | 1.88p | 1.70p | 1.88p | 130000 |
25/11/2009 | 1.63p | 1.75p | 1.63p | 1.73p | 471039 |
24/11/2009 | 1.63p | 1.63p | 1.50p | 1.63p | 1250000 |
23/11/2009 | 1.58p | 1.63p | 1.50p | 1.63p | 394955 |
20/11/2009 | 1.63p | 1.70p | 1.58p | 1.58p | 655622 |
19/11/2009 | 1.65p | 1.65p | 1.50p | 1.63p | 250000 |
18/11/2009 | 1.70p | 1.70p | 1.63p | 1.65p | 461776 |
17/11/2009 | 1.78p | 1.79p | 1.70p | 1.70p | 267723 |
16/11/2009 | 1.68p | 1.81p | 1.68p | 1.78p | 1324918 |
13/11/2009 | 1.58p | 1.70p | 1.52p | 1.68p | 803196 |
12/11/2009 | 1.53p | 1.64p | 1.52p | 1.58p | 302507 |
11/11/2009 | 1.60p | 1.60p | 1.45p | 1.53p | 20000 |
10/11/2009 | 1.60p | 1.50p | 1.50p | 1.60p | 32878 |
09/11/2009 | 1.60p | 1.60p | 1.52p | 1.60p | 430609 |
06/11/2009 | 1.45p | 1.50p | 1.45p | 1.58p | 639833 |
05/11/2009 | 1.33p | 1.45p | 1.40p | 1.45p | 100000 |
04/11/2009 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
03/11/2009 | 1.28p | 1.28p | 1.19p | 1.28p | 21963 |
02/11/2009 | 1.25p | 1.35p | 1.15p | 1.25p | 20309644 |
30/10/2009 | 1.35p | 1.39p | 1.15p | 1.25p | 562372 |
29/10/2009 | 1.35p | 1.35p | 1.30p | 1.35p | 68505 |
28/10/2009 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
27/10/2009 | 1.38p | 1.38p | 1.35p | 1.35p | 0 |
26/10/2009 | 1.38p | 1.42p | 1.32p | 1.38p | 60000 |
23/10/2009 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
22/10/2009 | 1.38p | 1.42p | 1.32p | 1.38p | 24000 |
21/10/2009 | 1.35p | 1.40p | 1.30p | 1.38p | 2647200 |
20/10/2009 | 1.38p | 1.38p | 1.32p | 1.38p | 53587 |
19/10/2009 | 1.38p | 1.38p | 1.30p | 1.38p | 200000 |
16/10/2009 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
15/10/2009 | 1.35p | 1.39p | 1.31p | 1.38p | 313519 |
14/10/2009 | 1.38p | 1.40p | 1.31p | 1.35p | 685000 |
13/10/2009 | 1.38p | 1.38p | 1.31p | 1.38p | 6325 |
12/10/2009 | 1.35p | 1.43p | 1.30p | 1.38p | 31000 |
09/10/2009 | 1.38p | 1.38p | 1.35p | 1.35p | 21600 |
08/10/2009 | 1.35p | 1.38p | 1.35p | 1.38p | 1870000 |
07/10/2009 | 1.35p | 1.35p | 1.32p | 1.35p | 200000 |
06/10/2009 | 1.38p | 1.38p | 1.32p | 1.38p | 40000 |
05/10/2009 | 1.43p | 1.41p | 1.31p | 1.40p | 198673 |
02/10/2009 | 1.40p | 1.43p | 1.36p | 1.43p | 708169 |
01/10/2009 | 1.50p | 1.40p | 1.35p | 1.40p | 10012500 |
30/09/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
29/09/2009 | 1.50p | 1.65p | 1.35p | 1.50p | 390000 |
28/09/2009 | 1.50p | 1.50p | 1.45p | 1.50p | 35000 |
25/09/2009 | 1.50p | 1.65p | 1.50p | 1.50p | 75700 |
24/09/2009 | 1.50p | 1.65p | 1.43p | 1.50p | 234000 |
23/09/2009 | 1.50p | 1.50p | 1.43p | 1.50p | 61814 |
22/09/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
21/09/2009 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
*Close Price adjusted for both dividends and splits