Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/07/2012 | 0.55p | 0.58p | 0.50p | 0.58p | 100000 |
11/07/2012 | 0.55p | 0.58p | 0.50p | 0.58p | 388034 |
10/07/2012 | 0.55p | 0.55p | 0.46p | 0.50p | 0 |
09/07/2012 | 0.55p | 0.55p | 0.46p | 0.50p | 30000 |
06/07/2012 | 0.53p | 0.53p | 0.45p | 0.50p | 482915 |
05/07/2012 | 0.53p | 0.55p | 0.50p | 0.55p | 128130 |
04/07/2012 | 0.53p | 0.55p | 0.47p | 0.55p | 2005094 |
03/07/2012 | 0.60p | 0.60p | 0.48p | 0.55p | 1608219 |
02/07/2012 | 0.58p | 0.58p | 0.55p | 0.58p | 615000 |
29/06/2012 | 0.65p | 0.65p | 0.55p | 0.58p | 252875 |
28/06/2012 | 0.70p | 0.71p | 0.60p | 0.65p | 1579889 |
27/06/2012 | 0.68p | 0.74p | 0.66p | 0.70p | 1267446 |
26/06/2012 | 0.80p | 0.82p | 0.67p | 0.68p | 3259608 |
25/06/2012 | 0.55p | 0.85p | 0.55p | 0.80p | 14268536 |
22/06/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
21/06/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
20/06/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 25000 |
19/06/2012 | 0.35p | 0.38p | 0.35p | 0.38p | 0 |
18/06/2012 | 0.38p | 0.38p | 0.35p | 0.38p | 0 |
15/06/2012 | 0.35p | 0.38p | 0.35p | 0.38p | 100000 |
14/06/2012 | 0.38p | 0.38p | 0.30p | 0.35p | 400000 |
13/06/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
12/06/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
11/06/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 200000 |
08/06/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 0 |
07/06/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 60000 |
06/06/2012 | 0.38p | 0.38p | 0.25p | 0.38p | 500000 |
01/06/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 100000 |
31/05/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 0 |
30/05/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 0 |
29/05/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 20000 |
28/05/2012 | 0.35p | 0.38p | 0.30p | 0.38p | 0 |
25/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
24/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
23/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
22/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 986154 |
21/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 380000 |
18/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 0 |
17/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 190278 |
16/05/2012 | 0.38p | 0.38p | 0.30p | 0.38p | 130000 |
15/05/2012 | 0.38p | 0.39p | 0.31p | 0.38p | 423335 |
14/05/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 0 |
11/05/2012 | 0.38p | 0.38p | 0.31p | 0.38p | 60000 |
10/05/2012 | 0.38p | 0.40p | 0.31p | 0.38p | 0 |
09/05/2012 | 0.40p | 0.40p | 0.31p | 0.38p | 425000 |
08/05/2012 | 0.40p | 0.40p | 0.38p | 0.40p | 5048 |
04/05/2012 | 0.40p | 0.43p | 0.40p | 0.40p | 0 |
03/05/2012 | 0.40p | 0.43p | 0.40p | 0.40p | 0 |
02/05/2012 | 0.40p | 0.43p | 0.40p | 0.40p | 0 |
01/05/2012 | 0.43p | 0.43p | 0.40p | 0.40p | 60000 |
30/04/2012 | 0.43p | 0.45p | 0.43p | 0.43p | 0 |
27/04/2012 | 0.43p | 0.45p | 0.43p | 0.43p | 600000 |
26/04/2012 | 0.45p | 0.45p | 0.43p | 0.43p | 250000 |
25/04/2012 | 0.45p | 0.45p | 0.43p | 0.45p | 80000 |
24/04/2012 | 0.45p | 0.45p | 0.45p | 0.45p | 100000 |
23/04/2012 | 0.45p | 0.45p | 0.43p | 0.45p | 0 |
20/04/2012 | 0.45p | 0.45p | 0.43p | 0.45p | 0 |
19/04/2012 | 0.45p | 0.45p | 0.43p | 0.45p | 35000 |
18/04/2012 | 0.45p | 0.45p | 0.43p | 0.45p | 100000 |
17/04/2012 | 0.45p | 0.50p | 0.42p | 0.45p | 0 |
16/04/2012 | 0.50p | 0.50p | 0.42p | 0.45p | 445387 |
13/04/2012 | 0.50p | 0.55p | 0.41p | 0.50p | 0 |
12/04/2012 | 0.50p | 0.55p | 0.41p | 0.50p | 0 |
11/04/2012 | 0.50p | 0.55p | 0.41p | 0.50p | 509984 |
10/04/2012 | 0.50p | 0.50p | 0.45p | 0.50p | 300000 |
05/04/2012 | 0.50p | 0.50p | 0.45p | 0.50p | 13333 |
04/04/2012 | 0.50p | 0.50p | 0.45p | 0.50p | 100000 |
03/04/2012 | 0.50p | 0.52p | 0.42p | 0.50p | 750000 |
02/04/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 106549 |
30/03/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 0 |
29/03/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 21000 |
28/03/2012 | 0.50p | 0.57p | 0.50p | 0.50p | 0 |
27/03/2012 | 0.50p | 0.57p | 0.50p | 0.50p | 500 |
26/03/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 0 |
23/03/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 0 |
22/03/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 0 |
21/03/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 0 |
20/03/2012 | 0.50p | 0.50p | 0.42p | 0.50p | 7286 |
19/03/2012 | 0.48p | 0.54p | 0.48p | 0.50p | 200000 |
16/03/2012 | 0.48p | 0.50p | 0.40p | 0.48p | 0 |
15/03/2012 | 0.50p | 0.50p | 0.40p | 0.48p | 300000 |
14/03/2012 | 0.55p | 0.57p | 0.40p | 0.50p | 615950 |
13/03/2012 | 0.55p | 0.55p | 0.50p | 0.55p | 125000 |
12/03/2012 | 0.58p | 0.58p | 0.50p | 0.55p | 58000 |
09/03/2012 | 0.58p | 0.60p | 0.52p | 0.55p | 550000 |
08/03/2012 | 0.58p | 0.65p | 0.52p | 0.58p | 916578 |
07/03/2012 | 0.60p | 0.60p | 0.55p | 0.60p | 275000 |
06/03/2012 | 0.60p | 0.69p | 0.56p | 0.63p | 601538 |
05/03/2012 | 0.55p | 0.60p | 0.55p | 0.60p | 1250000 |
02/03/2012 | 0.60p | 0.60p | 0.49p | 0.55p | 750000 |
01/03/2012 | 0.60p | 0.61p | 0.52p | 0.60p | 176508 |
29/02/2012 | 0.60p | 0.60p | 0.52p | 0.60p | 274373 |
28/02/2012 | 0.58p | 0.60p | 0.53p | 0.60p | 468218 |
27/02/2012 | 0.60p | 0.69p | 0.52p | 0.58p | 1325595 |
24/02/2012 | 0.55p | 0.64p | 0.55p | 0.60p | 319834 |
23/02/2012 | 0.53p | 0.60p | 0.50p | 0.55p | 1826752 |
22/02/2012 | 0.48p | 0.55p | 0.48p | 0.53p | 110000 |
21/02/2012 | 0.48p | 0.57p | 0.47p | 0.48p | 0 |
20/02/2012 | 0.53p | 0.57p | 0.47p | 0.48p | 366738 |
17/02/2012 | 0.50p | 0.55p | 0.50p | 0.53p | 914213 |
16/02/2012 | 0.45p | 0.50p | 0.40p | 0.48p | 1389503 |
15/02/2012 | 0.50p | 0.50p | 0.38p | 0.45p | 495500 |
14/02/2012 | 0.48p | 0.48p | 0.40p | 0.48p | 2260336 |
13/02/2012 | 0.48p | 0.55p | 0.42p | 0.48p | 0 |
10/02/2012 | 0.45p | 0.55p | 0.42p | 0.48p | 1897129 |
09/02/2012 | 0.45p | 0.49p | 0.40p | 0.45p | 853873 |
08/02/2012 | 0.40p | 0.50p | 0.30p | 0.48p | 2505484 |
07/02/2012 | 0.40p | 0.40p | 0.30p | 0.35p | 0 |
06/02/2012 | 0.35p | 0.35p | 0.30p | 0.35p | 168984 |
03/02/2012 | 0.38p | 0.38p | 0.30p | 0.35p | 911467 |
02/02/2012 | 0.38p | 0.38p | 0.33p | 0.35p | 270000 |
01/02/2012 | 0.40p | 0.40p | 0.35p | 0.35p | 598308 |
31/01/2012 | 0.40p | 0.40p | 0.36p | 0.38p | 179463 |
30/01/2012 | 0.40p | 0.40p | 0.36p | 0.40p | 40000 |
27/01/2012 | 0.40p | 0.41p | 0.36p | 0.40p | 194032 |
26/01/2012 | 0.40p | 0.40p | 0.39p | 0.40p | 210696 |
25/01/2012 | 0.48p | 0.48p | 0.39p | 0.40p | 561050 |
24/01/2012 | 0.45p | 0.48p | 0.43p | 0.48p | 250000 |
23/01/2012 | 0.45p | 0.45p | 0.36p | 0.45p | 27295 |
20/01/2012 | 0.45p | 0.45p | 0.36p | 0.40p | 289657 |
19/01/2012 | 0.43p | 0.43p | 0.35p | 0.40p | 870001 |
18/01/2012 | 0.45p | 0.45p | 0.38p | 0.45p | 561248 |
17/01/2012 | 0.45p | 0.45p | 0.40p | 0.45p | 35432 |
16/01/2012 | 0.55p | 0.55p | 0.40p | 0.45p | 1952961 |
13/01/2012 | 0.48p | 0.59p | 0.46p | 0.50p | 1173969 |
12/01/2012 | 0.38p | 0.55p | 0.38p | 0.48p | 1457644 |
11/01/2012 | 0.43p | 0.43p | 0.35p | 0.38p | 846224 |
10/01/2012 | 0.43p | 0.43p | 0.39p | 0.43p | 300000 |
09/01/2012 | 0.45p | 0.45p | 0.38p | 0.43p | 450000 |
06/01/2012 | 0.48p | 0.48p | 0.41p | 0.45p | 319457 |
05/01/2012 | 0.53p | 0.56p | 0.45p | 0.48p | 762734 |
04/01/2012 | 0.43p | 0.59p | 0.36p | 0.53p | 3480410 |
03/01/2012 | 0.50p | 0.50p | 0.45p | 0.45p | 100000 |
30/12/2011 | 0.53p | 0.53p | 0.45p | 0.50p | 441405 |
29/12/2011 | 0.50p | 0.55p | 0.43p | 0.53p | 1976553 |
28/12/2011 | 0.43p | 0.48p | 0.36p | 0.45p | 742051 |
23/12/2011 | 0.43p | 0.47p | 0.43p | 0.43p | 106382 |
22/12/2011 | 0.43p | 0.43p | 0.39p | 0.43p | 0 |
21/12/2011 | 0.43p | 0.43p | 0.39p | 0.43p | 5150 |
20/12/2011 | 0.43p | 0.43p | 0.37p | 0.43p | 85467 |
19/12/2011 | 0.43p | 0.47p | 0.35p | 0.43p | 810479 |
16/12/2011 | 0.43p | 0.44p | 0.37p | 0.43p | 413587 |
15/12/2011 | 0.43p | 0.43p | 0.37p | 0.43p | 0 |
14/12/2011 | 0.43p | 0.43p | 0.37p | 0.43p | 0 |
13/12/2011 | 0.43p | 0.43p | 0.37p | 0.43p | 12873 |
12/12/2011 | 0.38p | 0.43p | 0.37p | 0.43p | 20000 |
09/12/2011 | 0.38p | 0.38p | 0.36p | 0.38p | 75000 |
08/12/2011 | 0.38p | 0.38p | 0.37p | 0.38p | 375000 |
07/12/2011 | 0.38p | 0.39p | 0.38p | 0.38p | 250000 |
06/12/2011 | 0.38p | 0.43p | 0.36p | 0.38p | 0 |
05/12/2011 | 0.43p | 0.43p | 0.36p | 0.40p | 1220000 |
02/12/2011 | 0.33p | 0.35p | 0.26p | 0.35p | 600000 |
01/12/2011 | 0.38p | 0.40p | 0.35p | 0.35p | 0 |
30/11/2011 | 0.40p | 0.40p | 0.35p | 0.38p | 200000 |
29/11/2011 | 0.40p | 0.40p | 0.40p | 0.40p | 122947 |
28/11/2011 | 0.40p | 0.40p | 0.40p | 0.40p | 0 |
25/11/2011 | 0.40p | 0.40p | 0.40p | 0.40p | 12562 |
24/11/2011 | 0.35p | 0.40p | 0.35p | 0.40p | 150000 |
23/11/2011 | 0.43p | 0.43p | 0.35p | 0.35p | 1019000 |
22/11/2011 | 0.43p | 0.43p | 0.40p | 0.43p | 101288 |
21/11/2011 | 0.43p | 0.45p | 0.43p | 0.43p | 0 |
18/11/2011 | 0.43p | 0.45p | 0.43p | 0.43p | 500000 |
17/11/2011 | 0.43p | 0.45p | 0.40p | 0.43p | 415085 |
16/11/2011 | 0.43p | 0.43p | 0.38p | 0.43p | 3795 |
15/11/2011 | 0.43p | 0.48p | 0.38p | 0.43p | 0 |
14/11/2011 | 0.48p | 0.48p | 0.38p | 0.43p | 900000 |
11/11/2011 | 0.50p | 0.50p | 0.45p | 0.48p | 110369 |
10/11/2011 | 0.50p | 0.50p | 0.42p | 0.50p | 380558 |
09/11/2011 | 0.50p | 0.52p | 0.45p | 0.50p | 0 |
08/11/2011 | 0.50p | 0.52p | 0.45p | 0.50p | 325101 |
07/11/2011 | 0.45p | 0.50p | 0.43p | 0.50p | 361198 |
04/11/2011 | 0.48p | 0.48p | 0.40p | 0.45p | 400000 |
03/11/2011 | 0.53p | 0.53p | 0.45p | 0.48p | 202713 |
02/11/2011 | 0.45p | 0.59p | 0.40p | 0.53p | 1648474 |
01/11/2011 | 0.50p | 0.50p | 0.39p | 0.45p | 216834 |
31/10/2011 | 0.45p | 0.52p | 0.40p | 0.50p | 4155902 |
28/10/2011 | 0.48p | 0.49p | 0.35p | 0.45p | 253347 |
27/10/2011 | 0.50p | 0.52p | 0.45p | 0.48p | 541276 |
26/10/2011 | 0.50p | 0.55p | 0.50p | 0.50p | 0 |
25/10/2011 | 0.55p | 0.55p | 0.50p | 0.50p | 1068051 |
24/10/2011 | 0.43p | 0.62p | 0.43p | 0.55p | 3600137 |
21/10/2011 | 0.45p | 0.50p | 0.42p | 0.43p | 331478 |
20/10/2011 | 0.45p | 0.46p | 0.39p | 0.43p | 223023 |
19/10/2011 | 0.38p | 0.43p | 0.37p | 0.43p | 1100000 |
18/10/2011 | 0.43p | 0.43p | 0.35p | 0.38p | 150000 |
17/10/2011 | 0.38p | 0.43p | 0.37p | 0.43p | 393001 |
14/10/2011 | 0.38p | 0.38p | 0.33p | 0.38p | 250000 |
13/10/2011 | 0.38p | 0.38p | 0.31p | 0.38p | 1000000 |
12/10/2011 | 0.43p | 0.43p | 0.35p | 0.38p | 650000 |
11/10/2011 | 0.35p | 0.43p | 0.32p | 0.43p | 2441452 |
10/10/2011 | 0.40p | 0.40p | 0.33p | 0.35p | 679061 |
07/10/2011 | 0.40p | 0.43p | 0.40p | 0.40p | 0 |
06/10/2011 | 0.43p | 0.43p | 0.40p | 0.40p | 231000 |
05/10/2011 | 0.50p | 0.50p | 0.41p | 0.43p | 1073240 |
04/10/2011 | 0.40p | 0.55p | 0.40p | 0.48p | 3325990 |
03/10/2011 | 0.50p | 0.50p | 0.40p | 0.40p | 1993716 |
30/09/2011 | 0.53p | 0.60p | 0.46p | 0.50p | 3119124 |
29/09/2011 | 0.45p | 0.63p | 0.37p | 0.53p | 14432437 |
28/09/2011 | 0.35p | 0.35p | 0.30p | 0.35p | 0 |
27/09/2011 | 0.30p | 0.35p | 0.30p | 0.35p | 550000 |
*Close Price adjusted for both dividends and splits