Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
03/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
02/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
01/08/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
31/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
30/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
27/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
26/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
25/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
24/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
23/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
20/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 1412500 |
19/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 7009 |
18/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 5000 |
17/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 38805 |
16/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 0 |
13/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 0 |
12/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 0 |
11/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 0 |
10/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 0 |
09/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 1857 |
06/07/2012 | 0.88p | 0.88p | 0.69p | 0.88p | 750 |
05/07/2012 | 0.88p | 0.88p | 0.63p | 0.88p | 2513 |
04/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
03/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
02/07/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 0 |
29/06/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 1250 |
28/06/2012 | 0.88p | 1.12p | 0.88p | 0.88p | 0 |
27/06/2012 | 0.88p | 1.12p | 0.88p | 0.88p | 0 |
26/06/2012 | 0.88p | 1.12p | 0.88p | 0.88p | 0 |
25/06/2012 | 0.88p | 1.12p | 0.88p | 0.88p | 1250000 |
22/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 0 |
21/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 0 |
20/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 0 |
19/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 0 |
18/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 0 |
15/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 0 |
14/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 0 |
13/06/2012 | 0.88p | 1.25p | 0.63p | 0.88p | 252500 |
12/06/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 0 |
11/06/2012 | 0.88p | 0.88p | 0.75p | 0.88p | 5000 |
08/06/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
07/06/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
06/06/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 5000 |
01/06/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
31/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
30/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
29/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
28/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
25/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 30000 |
24/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 0 |
23/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 0 |
22/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 0 |
21/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 0 |
18/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 0 |
17/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 0 |
16/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 0 |
15/05/2012 | 0.88p | 1.15p | 0.50p | 0.88p | 7478 |
14/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
11/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 10000 |
10/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 90000 |
09/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
08/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
04/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
03/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
02/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
01/05/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
30/04/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
27/04/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 0 |
26/04/2012 | 0.88p | 0.88p | 0.50p | 0.88p | 4395 |
25/04/2012 | 0.88p | 0.88p | 0.80p | 0.88p | 0 |
24/04/2012 | 0.88p | 0.88p | 0.80p | 0.88p | 4586 |
23/04/2012 | 0.88p | 1.25p | 0.88p | 0.88p | 80000 |
20/04/2012 | 0.88p | 0.98p | 0.70p | 0.88p | 0 |
19/04/2012 | 0.88p | 0.98p | 0.70p | 0.88p | 0 |
18/04/2012 | 0.98p | 0.98p | 0.70p | 0.98p | 0 |
17/04/2012 | 0.98p | 0.98p | 0.70p | 0.98p | 0 |
16/04/2012 | 0.98p | 0.98p | 0.70p | 0.98p | 0 |
13/04/2012 | 0.98p | 0.98p | 0.70p | 0.98p | 0 |
12/04/2012 | 0.98p | 0.98p | 0.70p | 0.98p | 0 |
11/04/2012 | 0.98p | 0.98p | 0.70p | 0.98p | 0 |
10/04/2012 | 0.98p | 0.98p | 0.70p | 0.98p | 200 |
05/04/2012 | 0.88p | 1.00p | 0.88p | 0.98p | 60000 |
04/04/2012 | 1.00p | 1.00p | 0.75p | 0.88p | 64901 |
03/04/2012 | 1.00p | 1.15p | 0.88p | 1.00p | 0 |
02/04/2012 | 1.00p | 1.15p | 0.88p | 1.00p | 0 |
30/03/2012 | 0.88p | 1.15p | 0.88p | 1.00p | 4586 |
29/03/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
28/03/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
27/03/2012 | 1.00p | 1.00p | 0.75p | 1.00p | 364459 |
26/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 5000 |
23/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 0 |
22/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 24905 |
21/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 4000 |
20/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 0 |
19/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 25000 |
16/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 50000 |
15/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 0 |
14/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 0 |
13/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 0 |
12/03/2012 | 1.00p | 1.00p | 0.80p | 1.00p | 225811 |
09/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
08/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
07/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 0 |
06/03/2012 | 1.00p | 1.20p | 1.00p | 1.00p | 415 |
05/03/2012 | 0.88p | 1.40p | 0.85p | 1.00p | 83700 |
02/03/2012 | 0.75p | 1.25p | 0.75p | 0.88p | 78252 |
01/03/2012 | 0.75p | 0.85p | 0.75p | 0.75p | 230612 |
29/02/2012 | 0.75p | 0.75p | 0.50p | 0.75p | 0 |
28/02/2012 | 0.75p | 0.75p | 0.50p | 0.75p | 0 |
27/02/2012 | 0.75p | 0.75p | 0.50p | 0.75p | 174189 |
24/02/2012 | 0.75p | 0.75p | 0.75p | 0.75p | 442 |
23/02/2012 | 0.75p | 0.75p | 0.63p | 0.75p | 0 |
22/02/2012 | 0.75p | 0.75p | 0.63p | 0.75p | 0 |
21/02/2012 | 0.75p | 0.75p | 0.63p | 0.75p | 9111 |
20/02/2012 | 0.75p | 0.89p | 0.55p | 0.75p | 21705 |
17/02/2012 | 0.75p | 0.89p | 0.75p | 0.75p | 0 |
16/02/2012 | 0.75p | 0.89p | 0.75p | 0.75p | 0 |
15/02/2012 | 0.75p | 0.89p | 0.75p | 0.75p | 0 |
14/02/2012 | 0.75p | 0.89p | 0.75p | 0.75p | 0 |
13/02/2012 | 0.75p | 0.89p | 0.75p | 0.75p | 17460 |
10/02/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
09/02/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 10000 |
08/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 0 |
07/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 0 |
06/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 0 |
03/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 0 |
02/02/2012 | 0.75p | 0.75p | 0.71p | 0.75p | 819 |
01/02/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 4779 |
31/01/2012 | 0.75p | 0.89p | 0.63p | 0.75p | 14325 |
30/01/2012 | 0.75p | 0.90p | 0.75p | 0.75p | 3324 |
27/01/2012 | 0.75p | 0.90p | 0.59p | 0.75p | 77712 |
26/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
25/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
24/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
23/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
20/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
19/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 44000 |
18/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
17/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
16/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 0 |
13/01/2012 | 0.75p | 0.75p | 0.55p | 0.75p | 2400 |
12/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
11/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
10/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
09/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
06/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 55000 |
05/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
04/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
03/01/2012 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
30/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
29/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
28/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
23/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
22/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
21/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
20/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
19/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
16/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
15/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
14/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
13/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 13362 |
12/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 0 |
09/12/2011 | 0.75p | 0.88p | 0.75p | 0.75p | 30000 |
08/12/2011 | 0.75p | 0.95p | 0.63p | 0.75p | 0 |
07/12/2011 | 0.63p | 0.95p | 0.63p | 0.75p | 208122 |
06/12/2011 | 0.63p | 0.75p | 0.63p | 0.75p | 0 |
05/12/2011 | 0.63p | 0.75p | 0.63p | 0.75p | 25496 |
02/12/2011 | 0.63p | 0.75p | 0.63p | 0.75p | 73152 |
01/12/2011 | 0.63p | 0.66p | 0.63p | 0.63p | 8845 |
30/11/2011 | 0.63p | 0.66p | 0.63p | 0.63p | 42429 |
29/11/2011 | 0.63p | 0.66p | 0.63p | 0.63p | 27410 |
28/11/2011 | 0.63p | 0.63p | 0.25p | 0.63p | 0 |
25/11/2011 | 0.63p | 0.63p | 0.25p | 0.63p | 85489 |
24/11/2011 | 0.63p | 0.88p | 0.50p | 0.75p | 0 |
23/11/2011 | 0.88p | 0.88p | 0.50p | 0.75p | 71056 |
22/11/2011 | 0.88p | 0.88p | 0.55p | 0.88p | 0 |
21/11/2011 | 0.88p | 0.88p | 0.55p | 0.88p | 2075 |
18/11/2011 | 0.88p | 0.88p | 0.55p | 0.88p | 0 |
17/11/2011 | 0.88p | 0.88p | 0.55p | 0.88p | 0 |
16/11/2011 | 0.88p | 0.88p | 0.55p | 0.88p | 0 |
15/11/2011 | 0.75p | 0.88p | 0.55p | 0.88p | 0 |
14/11/2011 | 0.88p | 0.88p | 0.55p | 0.88p | 10000 |
11/11/2011 | 0.88p | 0.92p | 0.88p | 0.88p | 0 |
10/11/2011 | 0.88p | 0.92p | 0.88p | 0.88p | 0 |
09/11/2011 | 0.88p | 0.92p | 0.88p | 0.88p | 0 |
08/11/2011 | 0.88p | 0.92p | 0.88p | 0.88p | 25000 |
07/11/2011 | 0.88p | 1.00p | 0.75p | 0.88p | 0 |
04/11/2011 | 0.88p | 1.00p | 0.75p | 0.88p | 0 |
03/11/2011 | 0.88p | 1.00p | 0.75p | 0.88p | 0 |
02/11/2011 | 1.00p | 1.00p | 0.75p | 0.88p | 100000 |
01/11/2011 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
31/10/2011 | 1.00p | 1.00p | 0.75p | 1.00p | 0 |
28/10/2011 | 1.00p | 1.00p | 0.75p | 1.00p | 249237 |
27/10/2011 | 1.00p | 1.00p | 0.95p | 1.00p | 0 |
26/10/2011 | 1.00p | 1.00p | 0.95p | 1.00p | 0 |
25/10/2011 | 1.00p | 1.00p | 0.95p | 1.00p | 31821 |
24/10/2011 | 1.00p | 1.25p | 0.92p | 1.00p | 0 |
21/10/2011 | 1.00p | 1.25p | 0.92p | 1.00p | 60000 |
20/10/2011 | 1.00p | 1.15p | 0.88p | 1.00p | 0 |
*Close Price adjusted for both dividends and splits