Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/02/2004 | 8.14p | 8.34p | 8.06p | 8.34p | 79593 |
30/01/2004 | 7.99p | 8.39p | 7.95p | 8.14p | 211296 |
29/01/2004 | 7.87p | 7.99p | 7.79p | 7.79p | 7472 |
28/01/2004 | 7.98p | 8.04p | 7.91p | 7.91p | 2229 |
27/01/2004 | 7.91p | 8.12p | 7.79p | 8.05p | 24891 |
26/01/2004 | 7.99p | 7.99p | 7.75p | 7.83p | 4701 |
23/01/2004 | 7.84p | 7.84p | 7.76p | 7.76p | 25806 |
22/01/2004 | 7.87p | 7.87p | 7.77p | 7.85p | 52930 |
21/01/2004 | 7.87p | 7.96p | 7.68p | 7.68p | 264610 |
20/01/2004 | 7.83p | 7.87p | 7.79p | 7.83p | 117001 |
19/01/2004 | 7.99p | 7.99p | 7.83p | 7.85p | 74101 |
16/01/2004 | 7.83p | 7.91p | 7.77p | 7.79p | 36519 |
15/01/2004 | 7.89p | 7.90p | 7.79p | 7.87p | 345160 |
14/01/2004 | 7.75p | 7.94p | 7.75p | 7.83p | 4746 |
13/01/2004 | 7.68p | 7.89p | 7.68p | 7.87p | 372464 |
12/01/2004 | 7.68p | 7.71p | 7.62p | 7.70p | 490543 |
09/01/2004 | 7.56p | 7.63p | 7.50p | 7.63p | 136842 |
08/01/2004 | 7.55p | 7.66p | 7.42p | 7.48p | 82930 |
07/01/2004 | 7.87p | 7.87p | 7.52p | 7.52p | 50350 |
06/01/2004 | 7.71p | 7.81p | 7.65p | 7.71p | 797043 |
05/01/2004 | 7.44p | 7.68p | 7.31p | 7.64p | 167436 |
02/01/2004 | 7.29p | 7.42p | 7.19p | 7.40p | 590696 |
31/12/2003 | 7.13p | 7.19p | 7.09p | 7.13p | 3921 |
30/12/2003 | 7.17p | 7.23p | 7.13p | 7.23p | 44313 |
29/12/2003 | 7.02p | 7.17p | 7.02p | 7.06p | 2943 |
24/12/2003 | 7.09p | 7.29p | 7.02p | 7.02p | 5531 |
23/12/2003 | 7.17p | 7.27p | 7.17p | 7.27p | 12438 |
22/12/2003 | 7.37p | 7.37p | 7.22p | 7.22p | 59414 |
19/12/2003 | 7.37p | 7.37p | 7.17p | 7.19p | 92579 |
18/12/2003 | 7.48p | 7.58p | 7.25p | 7.25p | 615729 |
17/12/2003 | 7.52p | 7.68p | 7.51p | 7.68p | 95032 |
16/12/2003 | 7.67p | 7.75p | 7.62p | 7.75p | 10894 |
15/12/2003 | 7.75p | 7.89p | 7.70p | 7.70p | 11616 |
12/12/2003 | 7.91p | 7.91p | 7.81p | 7.81p | 35081 |
11/12/2003 | 7.87p | 7.95p | 7.73p | 7.89p | 28965 |
10/12/2003 | 7.95p | 8.04p | 7.93p | 7.93p | 9931 |
09/12/2003 | 7.99p | 8.18p | 7.87p | 8.04p | 311031 |
08/12/2003 | 7.87p | 8.01p | 7.83p | 7.86p | 30374 |
05/12/2003 | 7.95p | 7.95p | 7.87p | 7.91p | 69257 |
04/12/2003 | 7.87p | 7.95p | 7.87p | 7.91p | 142730 |
03/12/2003 | 7.91p | 7.99p | 7.83p | 7.83p | 16899 |
02/12/2003 | 7.91p | 8.04p | 7.91p | 7.91p | 17336 |
01/12/2003 | 7.87p | 8.12p | 7.70p | 7.99p | 128920 |
28/11/2003 | 7.60p | 7.81p | 7.60p | 7.81p | 17351 |
27/11/2003 | 7.68p | 7.79p | 7.66p | 7.75p | 46891 |
26/11/2003 | 7.99p | 7.99p | 7.77p | 7.87p | 99142 |
25/11/2003 | 7.48p | 7.91p | 7.37p | 7.91p | 34548 |
24/11/2003 | 7.33p | 7.45p | 7.19p | 7.45p | 23164 |
21/11/2003 | 7.17p | 7.31p | 7.15p | 7.29p | 95482 |
20/11/2003 | 7.26p | 7.30p | 7.15p | 7.17p | 8397 |
19/11/2003 | 7.17p | 7.25p | 7.14p | 7.19p | 18769 |
18/11/2003 | 7.15p | 7.24p | 7.09p | 7.24p | 229860 |
17/11/2003 | 7.27p | 7.27p | 7.21p | 7.21p | 0 |
14/11/2003 | 7.25p | 7.35p | 7.21p | 7.23p | 12255 |
13/11/2003 | 7.40p | 7.46p | 7.27p | 7.31p | 108963 |
12/11/2003 | 7.47p | 7.54p | 7.40p | 7.48p | 42972 |
11/11/2003 | 7.48p | 7.50p | 7.40p | 7.47p | 135734 |
10/11/2003 | 7.44p | 7.50p | 7.39p | 7.50p | 4554 |
07/11/2003 | 7.37p | 7.50p | 7.35p | 7.50p | 43644 |
06/11/2003 | 7.39p | 7.40p | 7.35p | 7.35p | 6102 |
05/11/2003 | 7.42p | 7.46p | 7.42p | 7.44p | 4405 |
04/11/2003 | 7.44p | 7.46p | 7.37p | 7.44p | 27249 |
03/11/2003 | 7.37p | 7.46p | 7.33p | 7.44p | 18102 |
31/10/2003 | 5.02p | 5.02p | 5.02p | 5.02p | 29922 |
30/10/2003 | 5.06p | 5.06p | 5.06p | 5.06p | 19598 |
29/10/2003 | 5.02p | 5.06p | 5.00p | 5.00p | 91348 |
28/10/2003 | 4.90p | 4.96p | 4.90p | 4.94p | 125104 |
27/10/2003 | 4.88p | 4.88p | 4.88p | 4.88p | 12511 |
24/10/2003 | 4.87p | 4.88p | 4.87p | 4.87p | 214681 |
23/10/2003 | 4.85p | 4.88p | 4.85p | 4.87p | 6320 |
22/10/2003 | 4.83p | 4.85p | 4.83p | 4.83p | 9383 |
21/10/2003 | 4.79p | 4.79p | 4.79p | 4.79p | 0 |
20/10/2003 | 4.79p | 4.79p | 4.79p | 4.79p | 14747 |
17/10/2003 | 4.71p | 4.79p | 4.71p | 4.79p | 5236 |
16/10/2003 | 4.79p | 4.79p | 4.79p | 4.79p | 55928 |
15/10/2003 | 4.83p | 4.83p | 4.79p | 4.79p | 21026 |
14/10/2003 | 4.87p | 4.87p | 4.81p | 4.81p | 10137 |
13/10/2003 | 4.87p | 4.98p | 4.83p | 4.88p | 82543 |
10/10/2003 | 4.88p | 4.92p | 4.85p | 4.85p | 36181 |
09/10/2003 | 4.90p | 4.90p | 4.90p | 4.90p | 35650 |
08/10/2003 | 4.75p | 4.94p | 4.75p | 4.94p | 3589 |
07/10/2003 | 4.67p | 4.75p | 4.67p | 4.71p | 5126 |
06/10/2003 | 4.65p | 4.65p | 4.65p | 4.65p | 3149 |
03/10/2003 | 4.67p | 4.67p | 4.56p | 4.65p | 11709 |
02/10/2003 | 4.59p | 4.71p | 4.59p | 4.71p | 10313 |
01/10/2003 | 4.54p | 4.54p | 4.54p | 4.54p | 10369 |
30/09/2003 | 4.54p | 4.54p | 4.44p | 4.48p | 12951 |
29/09/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 11709 |
26/09/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 23731 |
25/09/2003 | 4.54p | 4.54p | 4.54p | 4.54p | 33103 |
24/09/2003 | 4.50p | 4.56p | 4.50p | 4.56p | 23335 |
23/09/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 32769 |
22/09/2003 | 4.42p | 4.42p | 4.42p | 4.42p | 1032 |
19/09/2003 | 4.44p | 4.54p | 4.44p | 4.54p | 348099 |
18/09/2003 | 4.48p | 4.50p | 4.38p | 4.38p | 44818 |
17/09/2003 | 4.44p | 4.44p | 4.38p | 4.44p | 204122 |
16/09/2003 | 4.42p | 4.42p | 4.36p | 4.36p | 4901 |
15/09/2003 | 4.34p | 4.52p | 4.34p | 4.52p | 4764 |
12/09/2003 | 4.46p | 4.50p | 4.30p | 4.30p | 24270 |
11/09/2003 | 4.46p | 4.50p | 4.46p | 4.50p | 49313 |
10/09/2003 | 4.61p | 4.61p | 4.38p | 4.38p | 2579 |
09/09/2003 | 4.69p | 4.69p | 4.69p | 4.69p | 15981 |
08/09/2003 | 4.56p | 4.73p | 4.56p | 4.73p | 5435 |
05/09/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 9017 |
04/09/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 517 |
03/09/2003 | 4.50p | 4.54p | 4.50p | 4.54p | 17556 |
02/09/2003 | 4.61p | 4.61p | 4.57p | 4.57p | 5417 |
01/09/2003 | 4.65p | 4.69p | 4.65p | 4.65p | 15012 |
29/08/2003 | 4.44p | 4.69p | 4.44p | 4.65p | 18027 |
28/08/2003 | 4.42p | 4.42p | 4.42p | 4.42p | 4705 |
27/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 2579 |
26/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 3851 |
22/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 12897 |
21/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 22 |
20/08/2003 | 4.48p | 4.48p | 4.48p | 4.48p | 5724 |
19/08/2003 | 4.40p | 4.52p | 4.40p | 4.48p | 0 |
18/08/2003 | 4.36p | 4.48p | 4.36p | 4.36p | 225703 |
15/08/2003 | 4.48p | 4.48p | 4.36p | 4.38p | 0 |
14/08/2003 | 4.40p | 4.52p | 4.40p | 4.52p | 774 |
13/08/2003 | 4.38p | 4.38p | 4.38p | 4.38p | 55367 |
12/08/2003 | 4.42p | 4.42p | 4.32p | 4.38p | 14744 |
11/08/2003 | 4.50p | 4.50p | 4.50p | 4.50p | 2231 |
08/08/2003 | 4.42p | 4.50p | 4.42p | 4.44p | 139291 |
07/08/2003 | 4.36p | 4.36p | 4.36p | 4.36p | 0 |
06/08/2003 | 4.44p | 4.44p | 4.36p | 4.36p | 36817 |
05/08/2003 | 4.48p | 4.52p | 4.46p | 4.46p | 17582 |
04/08/2003 | 4.52p | 4.52p | 4.52p | 4.52p | 17876 |
01/08/2003 | 4.52p | 4.52p | 4.52p | 4.52p | 20442 |
31/07/2003 | 4.48p | 4.52p | 4.48p | 4.52p | 77461 |
30/07/2003 | 4.57p | 4.57p | 4.52p | 4.52p | 6294 |
29/07/2003 | 4.61p | 4.61p | 4.61p | 4.61p | 0 |
28/07/2003 | 4.61p | 4.61p | 4.61p | 4.61p | 17282 |
25/07/2003 | 4.71p | 4.71p | 4.61p | 4.61p | 57953 |
24/07/2003 | 4.75p | 4.75p | 4.75p | 4.75p | 825 |
23/07/2003 | 4.63p | 4.71p | 4.63p | 4.71p | 619 |
22/07/2003 | 4.65p | 4.65p | 4.59p | 4.59p | 259 |
21/07/2003 | 4.71p | 4.71p | 4.71p | 4.71p | 1500 |
18/07/2003 | 4.67p | 4.71p | 4.67p | 4.71p | 1607 |
17/07/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 30825 |
16/07/2003 | 4.57p | 4.57p | 4.57p | 4.57p | 1012058 |
15/07/2003 | 4.54p | 4.63p | 4.54p | 4.57p | 12090 |
14/07/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 20636 |
11/07/2003 | 4.46p | 4.46p | 4.46p | 4.46p | 20048 |
10/07/2003 | 4.44p | 4.65p | 4.44p | 4.50p | 42387 |
09/07/2003 | 4.36p | 4.42p | 4.36p | 4.42p | 33376 |
08/07/2003 | 4.23p | 4.30p | 4.23p | 4.30p | 43827 |
07/07/2003 | 4.17p | 4.19p | 4.17p | 4.19p | 979 |
04/07/2003 | 4.21p | 4.21p | 4.21p | 4.21p | 331 |
03/07/2003 | 4.21p | 4.21p | 4.21p | 4.21p | 0 |
02/07/2003 | 4.21p | 4.26p | 4.21p | 4.21p | 4081 |
01/07/2003 | 4.19p | 4.19p | 4.19p | 4.19p | 107836 |
30/06/2003 | 4.13p | 4.21p | 4.13p | 4.21p | 148087 |
27/06/2003 | 4.01p | 4.17p | 3.97p | 4.17p | 56009 |
26/06/2003 | 4.21p | 4.21p | 3.97p | 3.97p | 23529 |
25/06/2003 | 4.19p | 4.36p | 4.19p | 4.30p | 149159 |
24/06/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 3468 |
23/06/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 20798 |
20/06/2003 | 4.13p | 4.13p | 4.09p | 4.13p | 8034 |
19/06/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 1290 |
18/06/2003 | 4.21p | 4.21p | 4.13p | 4.13p | 10990 |
17/06/2003 | 4.23p | 4.36p | 4.23p | 4.32p | 4383 |
16/06/2003 | 4.07p | 4.07p | 4.07p | 4.07p | 0 |
13/06/2003 | 4.03p | 4.07p | 4.03p | 4.03p | 92723 |
12/06/2003 | 3.99p | 3.99p | 3.99p | 3.99p | 777 |
11/06/2003 | 3.99p | 3.99p | 3.95p | 3.99p | 12212 |
10/06/2003 | 4.17p | 4.17p | 3.99p | 3.99p | 27880 |
09/06/2003 | 4.25p | 4.25p | 4.25p | 4.25p | 979 |
06/06/2003 | 4.11p | 4.28p | 4.11p | 4.28p | 29788 |
05/06/2003 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
04/06/2003 | 4.03p | 4.03p | 4.03p | 4.03p | 3920 |
03/06/2003 | 4.15p | 4.15p | 4.03p | 4.03p | 31273 |
02/06/2003 | 4.16p | 4.19p | 4.16p | 4.16p | 52449 |
30/05/2003 | 4.16p | 4.16p | 4.16p | 4.16p | 88798 |
29/05/2003 | 4.15p | 4.15p | 4.15p | 4.15p | 887 |
28/05/2003 | 4.09p | 4.15p | 4.09p | 4.15p | 3730 |
27/05/2003 | 4.01p | 4.05p | 4.01p | 4.05p | 102716 |
23/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 71363 |
22/05/2003 | 3.93p | 3.93p | 3.93p | 3.93p | 275486 |
21/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 15250 |
20/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 279 |
19/05/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 2322 |
16/05/2003 | 3.93p | 4.05p | 3.93p | 3.97p | 5159 |
15/05/2003 | 3.82p | 3.90p | 3.82p | 3.90p | 0 |
14/05/2003 | 3.90p | 3.90p | 3.78p | 3.78p | 24222 |
13/05/2003 | 3.78p | 3.86p | 3.78p | 3.86p | 16491 |
12/05/2003 | 3.64p | 3.72p | 3.64p | 3.72p | 7197 |
09/05/2003 | 3.59p | 3.62p | 3.59p | 3.62p | 1002 |
08/05/2003 | 3.55p | 3.61p | 3.55p | 3.57p | 0 |
07/05/2003 | 3.41p | 3.51p | 3.41p | 3.51p | 6229 |
06/05/2003 | 3.24p | 3.37p | 3.24p | 3.37p | 49393 |
02/05/2003 | 3.20p | 3.20p | 3.20p | 3.20p | 26546 |
01/05/2003 | 3.20p | 3.22p | 3.20p | 3.20p | 1665 |
30/04/2003 | 3.20p | 3.20p | 3.20p | 3.20p | 23213 |
29/04/2003 | 3.28p | 3.33p | 3.28p | 3.28p | 4746 |
28/04/2003 | 3.24p | 3.24p | 3.24p | 3.24p | 93107 |
25/04/2003 | 3.24p | 3.24p | 3.24p | 3.24p | 38279 |
24/04/2003 | 3.20p | 3.20p | 3.20p | 3.20p | 1032 |
23/04/2003 | 3.16p | 3.16p | 3.16p | 3.16p | 7106 |
22/04/2003 | 3.47p | 3.55p | 3.47p | 3.53p | 7541 |
17/04/2003 | 3.43p | 3.43p | 3.39p | 3.39p | 742 |
*Close Price adjusted for both dividends and splits