Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/12/2010 | 1.88p | 1.88p | 1.75p | 1.75p | 0 |
16/12/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
15/12/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
14/12/2010 | 1.75p | 1.88p | 1.75p | 1.88p | 10000 |
13/12/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/12/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/12/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
08/12/2010 | 1.88p | 1.88p | 1.50p | 1.75p | 15449 |
07/12/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
06/12/2010 | 2.00p | 2.00p | 1.75p | 1.88p | 62521 |
03/12/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
02/12/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
01/12/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
30/11/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 3080888 |
29/11/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 50000 |
26/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
25/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
24/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
23/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
22/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
19/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
18/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
17/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
16/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
15/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
12/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
11/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
10/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
09/11/2010 | 2.00p | 2.00p | 1.76p | 2.00p | 13930 |
08/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
05/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
04/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
03/11/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
02/11/2010 | 2.00p | 2.00p | 1.75p | 2.00p | 75000 |
01/11/2010 | 2.00p | 2.15p | 2.00p | 2.00p | 2000 |
29/10/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
28/10/2010 | 2.00p | 2.00p | 1.88p | 2.00p | 20000 |
27/10/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
26/10/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
25/10/2010 | 2.00p | 2.00p | 1.88p | 2.00p | 22200 |
22/10/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
21/10/2010 | 2.00p | 2.15p | 1.88p | 2.00p | 18779 |
20/10/2010 | 2.00p | 2.00p | 1.89p | 2.00p | 14000 |
19/10/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
18/10/2010 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
15/10/2010 | 2.00p | 2.25p | 1.75p | 2.00p | 1225000 |
14/10/2010 | 2.38p | 2.38p | 2.00p | 2.38p | 10000 |
13/10/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
12/10/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
11/10/2010 | 2.38p | 2.38p | 2.00p | 2.38p | 10150 |
08/10/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
07/10/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
06/10/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
05/10/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
04/10/2010 | 2.38p | 2.38p | 2.05p | 2.38p | 2817 |
01/10/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
30/09/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
29/09/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
28/09/2010 | 2.50p | 2.50p | 2.38p | 2.38p | 0 |
27/09/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
24/09/2010 | 2.50p | 2.74p | 2.50p | 2.50p | 10000 |
23/09/2010 | 2.50p | 2.50p | 2.25p | 2.50p | 10750 |
22/09/2010 | 2.38p | 2.75p | 2.38p | 2.50p | 20000 |
21/09/2010 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
20/09/2010 | 2.50p | 2.50p | 2.04p | 2.38p | 2748 |
17/09/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
16/09/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
15/09/2010 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
14/09/2010 | 2.50p | 2.50p | 2.35p | 2.50p | 22732 |
13/09/2010 | 2.63p | 2.96p | 2.35p | 2.50p | 163797 |
10/09/2010 | 2.38p | 2.63p | 2.35p | 2.63p | 54035 |
09/09/2010 | 1.63p | 2.50p | 1.63p | 2.25p | 146042 |
08/09/2010 | 1.30p | 1.63p | 1.30p | 1.63p | 0 |
07/09/2010 | 1.30p | 1.30p | 1.18p | 1.30p | 8172 |
06/09/2010 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
03/09/2010 | 1.30p | 1.40p | 1.30p | 1.30p | 74026 |
02/09/2010 | 1.25p | 1.40p | 1.25p | 1.30p | 105000 |
01/09/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
31/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
27/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
26/08/2010 | 1.25p | 1.38p | 1.25p | 1.25p | 6693 |
25/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 100000 |
24/08/2010 | 1.25p | 1.25p | 1.03p | 1.25p | 82442 |
23/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
20/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
19/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
18/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
17/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
16/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
13/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
12/08/2010 | 1.25p | 1.43p | 1.25p | 1.25p | 5000 |
11/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
10/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
09/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
06/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
05/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
04/08/2010 | 1.25p | 1.43p | 1.25p | 1.25p | 14000 |
03/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
02/08/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
30/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
29/07/2010 | 1.25p | 1.43p | 1.25p | 1.25p | 51535 |
28/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
27/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
26/07/2010 | 1.25p | 1.25p | 1.08p | 1.25p | 15464 |
23/07/2010 | 1.25p | 1.25p | 1.08p | 1.25p | 2000 |
22/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
21/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
20/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
19/07/2010 | 1.25p | 1.25p | 1.08p | 1.25p | 28764 |
16/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
15/07/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
14/07/2010 | 1.13p | 1.25p | 1.03p | 1.25p | 146879 |
13/07/2010 | 0.88p | 1.25p | 0.84p | 1.13p | 325102 |
12/07/2010 | 1.50p | 1.70p | 1.50p | 1.50p | 34222 |
09/07/2010 | 1.50p | 1.64p | 1.50p | 1.50p | 50000 |
08/07/2010 | 1.50p | 1.64p | 1.50p | 1.50p | 41265 |
07/07/2010 | 1.50p | 1.64p | 1.50p | 1.50p | 1426 |
06/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
05/07/2010 | 1.50p | 1.65p | 1.50p | 1.50p | 50000 |
02/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
01/07/2010 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
30/06/2010 | 1.50p | 1.63p | 1.13p | 1.50p | 330360 |
29/06/2010 | 1.63p | 1.69p | 1.63p | 1.63p | 163982 |
28/06/2010 | 1.75p | 1.75p | 1.50p | 1.63p | 8386 |
25/06/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
24/06/2010 | 1.88p | 1.88p | 1.75p | 1.75p | 70000 |
23/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
22/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
21/06/2010 | 1.88p | 1.96p | 1.88p | 1.88p | 59200 |
18/06/2010 | 1.88p | 1.92p | 1.88p | 1.88p | 15464 |
17/06/2010 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
16/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
15/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
14/06/2010 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
11/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
10/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
09/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
08/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
07/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
03/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
02/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
01/06/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
28/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
27/05/2010 | 1.88p | 1.92p | 1.88p | 1.88p | 2753 |
26/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
25/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 10030 |
24/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
21/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 24751 |
20/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 1223 |
19/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
18/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
17/05/2010 | 1.88p | 1.91p | 1.88p | 1.88p | 20000 |
14/05/2010 | 1.88p | 1.88p | 1.75p | 1.88p | 20000 |
13/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
12/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
11/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
10/05/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 42697 |
07/05/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 30000 |
06/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
05/05/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
04/05/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 15000 |
30/04/2010 | 1.88p | 1.88p | 1.81p | 1.88p | 15000 |
29/04/2010 | 1.88p | 2.00p | 1.88p | 1.88p | 450 |
28/04/2010 | 1.75p | 1.88p | 1.75p | 1.88p | 0 |
27/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
26/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
23/04/2010 | 1.88p | 1.88p | 1.85p | 1.88p | 28241 |
22/04/2010 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
21/04/2010 | 1.88p | 2.00p | 1.88p | 1.88p | 14349 |
20/04/2010 | 1.88p | 2.00p | 1.88p | 1.88p | 99877 |
19/04/2010 | 2.25p | 2.25p | 1.75p | 1.88p | 260246 |
16/04/2010 | 2.25p | 2.25p | 1.85p | 2.25p | 238408 |
15/04/2010 | 2.25p | 2.40p | 2.25p | 2.25p | 83209 |
14/04/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
13/04/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
12/04/2010 | 2.25p | 2.40p | 2.25p | 2.25p | 1668 |
09/04/2010 | 2.25p | 2.25p | 2.13p | 2.25p | 20000 |
08/04/2010 | 2.25p | 2.25p | 2.10p | 2.25p | 59524 |
07/04/2010 | 2.25p | 2.25p | 2.13p | 2.25p | 55659 |
06/04/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
01/04/2010 | 2.25p | 2.44p | 2.10p | 2.25p | 132018 |
31/03/2010 | 2.25p | 2.25p | 2.13p | 2.25p | 6240 |
30/03/2010 | 2.25p | 2.44p | 2.25p | 2.25p | 41283 |
29/03/2010 | 2.25p | 2.44p | 2.11p | 2.25p | 51165 |
26/03/2010 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
25/03/2010 | 2.13p | 2.44p | 2.13p | 2.25p | 43568 |
24/03/2010 | 1.75p | 2.22p | 1.75p | 2.13p | 118994 |
23/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
22/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
19/03/2010 | 1.75p | 1.75p | 1.59p | 1.75p | 22222 |
18/03/2010 | 1.75p | 1.92p | 1.75p | 1.75p | 100000 |
17/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
16/03/2010 | 1.75p | 1.75p | 1.57p | 1.75p | 7000 |
15/03/2010 | 1.75p | 1.75p | 1.55p | 1.75p | 70000 |
12/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
11/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
10/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
08/03/2010 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
*Close Price adjusted for both dividends and splits