Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/05/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 350000 |
21/05/2013 | 3.38p | 3.38p | 3.05p | 3.38p | 63935 |
20/05/2013 | 3.38p | 3.38p | 3.13p | 3.38p | 2055000 |
17/05/2013 | 3.38p | 3.38p | 3.13p | 3.38p | 185800 |
16/05/2013 | 3.38p | 3.39p | 3.13p | 3.38p | 60600 |
15/05/2013 | 3.38p | 3.39p | 3.13p | 3.38p | 84543 |
14/05/2013 | 3.38p | 3.40p | 3.38p | 3.38p | 20000 |
13/05/2013 | 3.38p | 3.40p | 3.00p | 3.38p | 79263 |
10/05/2013 | 3.63p | 3.63p | 3.25p | 3.38p | 753414 |
09/05/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 50000 |
08/05/2013 | 3.63p | 3.63p | 3.25p | 3.63p | 49498 |
07/05/2013 | 3.75p | 3.75p | 3.38p | 3.63p | 112872 |
03/05/2013 | 3.75p | 3.93p | 3.55p | 3.75p | 146011 |
02/05/2013 | 3.50p | 4.00p | 3.15p | 3.75p | 232090 |
01/05/2013 | 3.50p | 3.65p | 3.21p | 3.50p | 1187306 |
30/04/2013 | 3.50p | 3.50p | 3.16p | 3.25p | 610070 |
29/04/2013 | 3.13p | 3.75p | 3.02p | 3.50p | 735648 |
26/04/2013 | 3.00p | 3.13p | 2.79p | 3.13p | 180834 |
25/04/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 176303 |
24/04/2013 | 2.88p | 3.00p | 2.71p | 3.00p | 322600 |
23/04/2013 | 2.88p | 3.00p | 2.66p | 2.88p | 173907 |
22/04/2013 | 2.88p | 2.88p | 2.64p | 2.88p | 74004 |
19/04/2013 | 2.88p | 2.95p | 2.63p | 2.88p | 80626 |
18/04/2013 | 3.00p | 3.00p | 2.66p | 2.88p | 556670 |
17/04/2013 | 3.00p | 3.10p | 2.65p | 3.00p | 69603 |
16/04/2013 | 2.88p | 3.00p | 2.55p | 3.00p | 182587 |
15/04/2013 | 2.88p | 2.88p | 2.62p | 2.88p | 90123 |
12/04/2013 | 2.75p | 2.88p | 2.75p | 2.88p | 5368 |
11/04/2013 | 2.75p | 2.80p | 2.60p | 2.75p | 526929 |
10/04/2013 | 2.63p | 2.75p | 2.45p | 2.75p | 111712 |
09/04/2013 | 2.50p | 2.63p | 2.25p | 2.63p | 81000 |
08/04/2013 | 2.38p | 2.59p | 2.18p | 2.50p | 121989 |
05/04/2013 | 2.38p | 2.60p | 2.18p | 2.38p | 92572 |
04/04/2013 | 2.50p | 2.50p | 2.15p | 2.38p | 57335 |
03/04/2013 | 2.50p | 2.50p | 2.15p | 2.50p | 60612 |
02/04/2013 | 2.63p | 2.63p | 2.15p | 2.50p | 223112 |
28/03/2013 | 2.63p | 2.63p | 2.38p | 2.63p | 75131 |
27/03/2013 | 2.63p | 2.63p | 2.42p | 2.63p | 74535 |
26/03/2013 | 2.63p | 2.95p | 2.51p | 2.63p | 0 |
25/03/2013 | 2.63p | 2.95p | 2.51p | 2.63p | 105782 |
22/03/2013 | 2.63p | 2.85p | 2.63p | 2.63p | 23039 |
21/03/2013 | 2.63p | 2.85p | 2.63p | 2.63p | 0 |
20/03/2013 | 2.63p | 2.85p | 2.63p | 2.63p | 126000 |
19/03/2013 | 2.63p | 2.63p | 2.35p | 2.63p | 80852 |
18/03/2013 | 2.75p | 2.80p | 2.40p | 2.63p | 760102 |
15/03/2013 | 2.88p | 2.88p | 2.55p | 2.75p | 118863 |
14/03/2013 | 2.88p | 2.88p | 2.65p | 2.88p | 379588 |
13/03/2013 | 2.88p | 2.88p | 2.65p | 2.88p | 207678 |
12/03/2013 | 2.88p | 3.06p | 2.65p | 2.88p | 204852 |
11/03/2013 | 2.88p | 2.88p | 2.55p | 2.88p | 302353 |
08/03/2013 | 2.88p | 2.88p | 2.55p | 2.88p | 98273 |
07/03/2013 | 2.88p | 2.88p | 2.65p | 2.88p | 320037 |
06/03/2013 | 2.88p | 2.90p | 2.61p | 2.88p | 345750 |
05/03/2013 | 2.88p | 2.88p | 2.61p | 2.88p | 184292 |
04/03/2013 | 3.00p | 3.00p | 2.77p | 2.88p | 441879 |
01/03/2013 | 3.00p | 3.10p | 2.76p | 3.00p | 236182 |
28/02/2013 | 2.88p | 3.00p | 2.70p | 3.00p | 149295 |
27/02/2013 | 2.88p | 2.88p | 2.61p | 2.88p | 65110 |
26/02/2013 | 2.75p | 2.88p | 2.61p | 2.88p | 257472 |
25/02/2013 | 3.00p | 3.09p | 2.75p | 2.75p | 178867 |
22/02/2013 | 3.00p | 3.09p | 2.78p | 3.00p | 163088 |
21/02/2013 | 3.13p | 3.13p | 2.80p | 3.00p | 238745 |
20/02/2013 | 3.13p | 3.13p | 2.82p | 2.88p | 111706 |
19/02/2013 | 3.13p | 3.26p | 2.96p | 3.13p | 631197 |
18/02/2013 | 3.13p | 3.26p | 2.95p | 3.13p | 237491 |
15/02/2013 | 3.25p | 3.36p | 3.06p | 3.25p | 709823 |
14/02/2013 | 3.38p | 3.44p | 3.25p | 3.25p | 554244 |
13/02/2013 | 3.38p | 3.75p | 3.20p | 3.38p | 892191 |
12/02/2013 | 3.38p | 3.65p | 3.11p | 3.38p | 475060 |
11/02/2013 | 3.38p | 3.60p | 3.10p | 3.38p | 475250 |
08/02/2013 | 2.88p | 3.60p | 2.50p | 3.38p | 2299588 |
07/02/2013 | 3.13p | 3.15p | 2.38p | 2.88p | 689774 |
06/02/2013 | 2.75p | 3.18p | 2.75p | 3.13p | 625029 |
05/02/2013 | 3.00p | 3.25p | 2.73p | 2.75p | 734852 |
04/02/2013 | 3.00p | 3.12p | 2.80p | 3.00p | 484567 |
01/02/2013 | 3.00p | 3.25p | 2.85p | 3.00p | 695266 |
31/01/2013 | 2.75p | 3.10p | 2.70p | 3.00p | 828615 |
30/01/2013 | 2.75p | 3.00p | 2.60p | 2.75p | 928314 |
29/01/2013 | 2.75p | 2.85p | 2.63p | 2.75p | 548497 |
28/01/2013 | 2.63p | 3.10p | 2.45p | 2.75p | 959799 |
25/01/2013 | 2.63p | 2.75p | 2.38p | 2.63p | 844648 |
24/01/2013 | 2.88p | 2.88p | 2.35p | 2.63p | 753274 |
23/01/2013 | 2.88p | 2.99p | 2.50p | 2.88p | 230456 |
22/01/2013 | 2.88p | 2.90p | 2.55p | 2.88p | 916374 |
21/01/2013 | 2.88p | 3.20p | 2.57p | 2.88p | 225576 |
18/01/2013 | 2.88p | 3.13p | 2.26p | 2.88p | 624605 |
17/01/2013 | 4.00p | 4.00p | 2.86p | 3.00p | 350731 |
16/01/2013 | 4.25p | 4.27p | 3.60p | 4.00p | 1024528 |
15/01/2013 | 4.75p | 4.88p | 4.25p | 4.25p | 730202 |
14/01/2013 | 4.50p | 4.75p | 4.30p | 4.75p | 1598831 |
11/01/2013 | 4.50p | 4.75p | 4.40p | 4.50p | 288414 |
10/01/2013 | 4.38p | 5.10p | 4.38p | 4.50p | 836587 |
09/01/2013 | 4.50p | 5.63p | 4.10p | 4.38p | 1901335 |
08/01/2013 | 3.75p | 4.75p | 3.75p | 4.50p | 1446235 |
07/01/2013 | 3.00p | 4.10p | 2.75p | 3.75p | 2376456 |
04/01/2013 | 2.00p | 3.25p | 2.00p | 3.00p | 669639 |
03/01/2013 | 2.00p | 2.25p | 1.85p | 2.00p | 321969 |
02/01/2013 | 1.88p | 2.00p | 1.77p | 2.00p | 260171 |
31/12/2012 | 1.88p | 1.88p | 1.60p | 1.88p | 0 |
28/12/2012 | 1.88p | 1.88p | 1.60p | 1.88p | 139938 |
27/12/2012 | 1.50p | 2.00p | 1.50p | 2.00p | 484896 |
24/12/2012 | 1.50p | 1.90p | 1.25p | 1.50p | 0 |
21/12/2012 | 1.50p | 1.90p | 1.25p | 1.50p | 513523 |
20/12/2012 | 1.00p | 1.50p | 1.00p | 1.50p | 655423 |
19/12/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
18/12/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 93416 |
17/12/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
14/12/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
13/12/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
12/12/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 600000 |
11/12/2012 | 1.00p | 1.00p | 0.90p | 1.00p | 0 |
10/12/2012 | 1.00p | 1.00p | 0.90p | 1.00p | 0 |
07/12/2012 | 1.00p | 1.00p | 0.90p | 1.00p | 0 |
06/12/2012 | 1.00p | 1.00p | 0.90p | 1.00p | 0 |
05/12/2012 | 1.00p | 1.00p | 0.90p | 1.00p | 10000 |
04/12/2012 | 1.13p | 1.13p | 1.00p | 1.00p | 83000 |
03/12/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
30/11/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
29/11/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
28/11/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
27/11/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
26/11/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 0 |
23/11/2012 | 1.13p | 1.13p | 1.00p | 1.13p | 3053 |
22/11/2012 | 1.00p | 1.20p | 1.00p | 1.13p | 56205 |
21/11/2012 | 1.00p | 1.00p | 0.85p | 1.00p | 0 |
20/11/2012 | 1.00p | 1.00p | 0.85p | 1.00p | 40000 |
19/11/2012 | 1.00p | 1.02p | 1.00p | 1.00p | 0 |
16/11/2012 | 1.00p | 1.02p | 1.00p | 1.00p | 0 |
15/11/2012 | 1.00p | 1.02p | 1.00p | 1.00p | 600000 |
14/11/2012 | 1.00p | 1.20p | 0.88p | 1.00p | 0 |
13/11/2012 | 1.00p | 1.20p | 0.88p | 1.00p | 57000 |
12/11/2012 | 1.00p | 1.00p | 0.85p | 1.00p | 0 |
09/11/2012 | 1.00p | 1.00p | 0.85p | 1.00p | 65000 |
08/11/2012 | 1.00p | 1.22p | 1.00p | 1.00p | 79927 |
07/11/2012 | 1.00p | 1.00p | 0.86p | 1.00p | 20000 |
06/11/2012 | 1.00p | 1.00p | 0.86p | 1.00p | 0 |
05/11/2012 | 1.00p | 1.00p | 0.86p | 1.00p | 12000 |
02/11/2012 | 1.00p | 1.00p | 0.86p | 1.00p | 0 |
01/11/2012 | 1.00p | 1.00p | 0.86p | 1.00p | 2000 |
31/10/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
30/10/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
29/10/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
26/10/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 0 |
25/10/2012 | 1.00p | 1.25p | 1.00p | 1.00p | 40000 |
24/10/2012 | 1.00p | 1.19p | 0.85p | 1.00p | 0 |
23/10/2012 | 1.00p | 1.19p | 0.85p | 1.00p | 0 |
22/10/2012 | 1.00p | 1.19p | 0.85p | 1.00p | 0 |
19/10/2012 | 0.88p | 1.19p | 0.85p | 1.00p | 0 |
18/10/2012 | 1.00p | 1.19p | 0.85p | 1.00p | 67577 |
17/10/2012 | 1.00p | 1.20p | 0.60p | 1.00p | 0 |
16/10/2012 | 1.00p | 1.20p | 0.60p | 1.00p | 0 |
15/10/2012 | 0.88p | 1.20p | 0.60p | 1.00p | 1240966 |
12/10/2012 | 0.88p | 0.95p | 0.88p | 0.88p | 10735 |
11/10/2012 | 0.88p | 1.00p | 0.88p | 0.88p | 0 |
10/10/2012 | 0.88p | 1.00p | 0.88p | 0.88p | 0 |
09/10/2012 | 0.88p | 1.00p | 0.88p | 0.88p | 281842 |
08/10/2012 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
05/10/2012 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
04/10/2012 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
03/10/2012 | 0.88p | 0.88p | 0.76p | 0.88p | 0 |
02/10/2012 | 0.88p | 0.88p | 0.76p | 0.88p | 32771 |
01/10/2012 | 0.88p | 0.88p | 0.70p | 0.88p | 2935 |
28/09/2012 | 0.88p | 0.99p | 0.50p | 0.88p | 1502048 |
27/09/2012 | 0.88p | 1.25p | 0.70p | 0.88p | 0 |
26/09/2012 | 0.88p | 1.25p | 0.70p | 0.88p | 0 |
25/09/2012 | 0.88p | 1.25p | 0.70p | 0.88p | 0 |
24/09/2012 | 0.88p | 1.25p | 0.70p | 0.88p | 0 |
21/09/2012 | 0.88p | 1.25p | 0.70p | 0.88p | 9955 |
20/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
19/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
18/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 5850 |
17/09/2012 | 0.88p | 0.88p | 0.60p | 0.88p | 0 |
14/09/2012 | 0.88p | 0.88p | 0.60p | 0.88p | 78252 |
13/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 8159 |
12/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
11/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 9594 |
10/09/2012 | 0.88p | 0.88p | 0.70p | 0.88p | 0 |
07/09/2012 | 0.88p | 0.88p | 0.70p | 0.88p | 0 |
06/09/2012 | 0.88p | 0.88p | 0.70p | 0.88p | 4838 |
05/09/2012 | 0.88p | 0.88p | 0.70p | 0.88p | 17961 |
04/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
03/09/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
31/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
30/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 8716 |
29/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
28/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
24/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
23/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
22/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
21/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
20/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
17/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 0 |
16/08/2012 | 0.88p | 0.88p | 0.67p | 0.88p | 14860 |
15/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
14/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
13/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
10/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
09/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
08/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
07/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 5770 |
*Close Price adjusted for both dividends and splits