Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
09/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
08/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
05/03/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 5500 |
04/03/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
03/03/2010 | 3.00p | 3.00p | 2.50p | 3.00p | 106933 |
02/03/2010 | 3.00p | 3.00p | 2.85p | 3.00p | 29377 |
01/03/2010 | 3.13p | 3.13p | 3.00p | 3.00p | 0 |
26/02/2010 | 3.00p | 3.13p | 3.00p | 3.13p | 0 |
25/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
24/02/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 3046 |
23/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
22/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
19/02/2010 | 3.00p | 3.00p | 2.51p | 3.00p | 3559 |
18/02/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
17/02/2010 | 2.88p | 3.00p | 2.51p | 3.00p | 50124 |
16/02/2010 | 3.13p | 3.13p | 2.59p | 2.88p | 19230 |
15/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
12/02/2010 | 3.13p | 3.13p | 2.80p | 3.13p | 198214 |
11/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
10/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
09/02/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
08/02/2010 | 3.13p | 3.13p | 3.12p | 3.13p | 0 |
05/02/2010 | 3.25p | 3.25p | 3.00p | 3.13p | 11542 |
04/02/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
03/02/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 141761 |
02/02/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
01/02/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 40000 |
29/01/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 71166 |
28/01/2010 | 3.25p | 3.25p | 3.01p | 3.25p | 1500 |
27/01/2010 | 3.38p | 3.38p | 2.75p | 3.25p | 317198 |
26/01/2010 | 3.38p | 3.38p | 3.25p | 3.38p | 120015 |
25/01/2010 | 3.38p | 3.41p | 3.38p | 3.38p | 33719 |
22/01/2010 | 3.38p | 3.42p | 3.38p | 3.38p | 11000 |
21/01/2010 | 3.38p | 3.43p | 3.38p | 3.38p | 67356 |
20/01/2010 | 3.00p | 3.40p | 3.00p | 3.38p | 579383 |
19/01/2010 | 3.25p | 3.25p | 2.75p | 3.00p | 690920 |
18/01/2010 | 3.63p | 3.63p | 3.00p | 3.25p | 155000 |
15/01/2010 | 3.63p | 3.63p | 3.44p | 3.63p | 20000 |
14/01/2010 | 3.88p | 3.88p | 3.25p | 3.63p | 322424 |
13/01/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 40000 |
12/01/2010 | 3.88p | 3.88p | 3.50p | 3.88p | 58184 |
11/01/2010 | 4.13p | 4.58p | 3.50p | 3.88p | 576369 |
08/01/2010 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
07/01/2010 | 4.13p | 4.13p | 3.76p | 4.13p | 78477 |
06/01/2010 | 4.13p | 4.13p | 3.76p | 4.13p | 10202 |
05/01/2010 | 4.13p | 4.13p | 3.76p | 4.13p | 4000 |
04/01/2010 | 4.13p | 4.13p | 3.94p | 4.13p | 10000 |
31/12/2009 | 4.13p | 4.13p | 3.76p | 4.13p | 2000 |
30/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
29/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
24/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
23/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
22/12/2009 | 4.13p | 4.13p | 3.94p | 4.13p | 492 |
21/12/2009 | 4.13p | 4.13p | 3.75p | 4.13p | 20040 |
18/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
17/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
16/12/2009 | 4.13p | 4.13p | 3.76p | 4.13p | 35000 |
15/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
14/12/2009 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
11/12/2009 | 4.00p | 4.13p | 3.75p | 4.13p | 70000 |
10/12/2009 | 4.38p | 4.38p | 3.75p | 4.00p | 129500 |
09/12/2009 | 4.38p | 4.38p | 4.23p | 4.38p | 4000 |
08/12/2009 | 4.38p | 4.38p | 4.23p | 4.38p | 30000 |
07/12/2009 | 4.25p | 4.38p | 4.25p | 4.38p | 0 |
04/12/2009 | 4.38p | 4.38p | 4.25p | 4.25p | 0 |
03/12/2009 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
02/12/2009 | 4.50p | 4.50p | 4.00p | 4.38p | 3088 |
01/12/2009 | 4.75p | 4.75p | 4.00p | 4.50p | 78479 |
30/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/11/2009 | 4.75p | 4.75p | 4.25p | 4.75p | 5000 |
26/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
25/11/2009 | 4.88p | 4.88p | 4.60p | 4.75p | 5000 |
24/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/11/2009 | 4.88p | 4.88p | 4.50p | 4.75p | 30661 |
20/11/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
19/11/2009 | 5.00p | 5.00p | 4.50p | 4.88p | 209077 |
18/11/2009 | 5.00p | 5.09p | 4.75p | 5.00p | 296579 |
17/11/2009 | 5.25p | 5.50p | 4.50p | 5.00p | 125539 |
16/11/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
13/11/2009 | 4.50p | 4.50p | 4.00p | 4.50p | 28342 |
12/11/2009 | 4.50p | 5.00p | 4.30p | 4.50p | 82000 |
11/11/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
10/11/2009 | 4.50p | 4.50p | 4.13p | 4.50p | 10000 |
09/11/2009 | 4.63p | 4.50p | 4.00p | 4.50p | 12852 |
06/11/2009 | 4.63p | 4.63p | 4.00p | 4.63p | 12931 |
05/11/2009 | 4.75p | 4.75p | 4.63p | 4.63p | 19136 |
04/11/2009 | 4.75p | 4.75p | 4.00p | 4.75p | 79000 |
03/11/2009 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
02/11/2009 | 5.00p | 4.75p | 4.10p | 4.75p | 90371 |
30/10/2009 | 5.25p | 5.00p | 4.50p | 5.00p | 265053 |
29/10/2009 | 5.25p | 5.25p | 4.55p | 5.25p | 65989 |
28/10/2009 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
27/10/2009 | 5.00p | 5.25p | 4.53p | 5.25p | 32531 |
26/10/2009 | 5.25p | 5.25p | 5.00p | 5.00p | 0 |
23/10/2009 | 5.25p | 5.02p | 4.50p | 5.25p | 99047 |
22/10/2009 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
21/10/2009 | 5.25p | 5.25p | 5.02p | 5.25p | 20000 |
20/10/2009 | 5.25p | 5.25p | 4.50p | 5.25p | 64064 |
19/10/2009 | 5.50p | 5.15p | 5.00p | 5.25p | 35000 |
16/10/2009 | 4.88p | 5.79p | 5.10p | 5.50p | 141092 |
15/10/2009 | 4.63p | 5.10p | 4.79p | 4.88p | 330445 |
14/10/2009 | 4.50p | 4.75p | 4.75p | 4.63p | 12411 |
13/10/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
12/10/2009 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
09/10/2009 | 4.63p | 4.63p | 4.50p | 4.50p | 8000 |
08/10/2009 | 4.88p | 4.63p | 4.50p | 4.63p | 31904 |
07/10/2009 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
06/10/2009 | 4.88p | 4.88p | 4.50p | 4.88p | 5000 |
05/10/2009 | 5.00p | 5.00p | 4.88p | 4.88p | 151580 |
02/10/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
01/10/2009 | 5.00p | 5.00p | 4.51p | 5.00p | 104000 |
30/09/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
29/09/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
28/09/2009 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
25/09/2009 | 5.00p | 5.00p | 4.50p | 5.00p | 117764 |
24/09/2009 | 5.00p | 5.00p | 4.50p | 5.00p | 100000 |
23/09/2009 | 5.00p | 5.00p | 4.50p | 5.00p | 129177 |
22/09/2009 | 5.00p | 5.00p | 4.50p | 5.00p | 11112 |
21/09/2009 | 5.00p | 5.00p | 4.50p | 5.00p | 211995 |
*Close Price adjusted for both dividends and splits