Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/04/2003 | 3.45p | 3.45p | 3.45p | 3.45p | 8061 |
15/04/2003 | 3.45p | 3.47p | 3.45p | 3.47p | 2708 |
14/04/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 0 |
11/04/2003 | 3.57p | 3.57p | 3.47p | 3.47p | 19135 |
10/04/2003 | 3.59p | 3.59p | 3.59p | 3.59p | 5968 |
09/04/2003 | 3.59p | 3.59p | 3.59p | 3.59p | 7288 |
08/04/2003 | 3.62p | 3.62p | 3.59p | 3.59p | 124605 |
07/04/2003 | 3.62p | 3.62p | 3.62p | 3.62p | 0 |
04/04/2003 | 3.62p | 3.62p | 3.62p | 3.62p | 819 |
03/04/2003 | 3.59p | 3.62p | 3.59p | 3.62p | 0 |
02/04/2003 | 3.45p | 3.45p | 3.45p | 3.45p | 38713 |
01/04/2003 | 3.41p | 3.45p | 3.41p | 3.45p | 0 |
31/03/2003 | 3.24p | 3.39p | 3.24p | 3.39p | 34175 |
28/03/2003 | 3.18p | 3.18p | 3.18p | 3.18p | 3869 |
27/03/2003 | 3.08p | 3.12p | 3.08p | 3.12p | 103 |
26/03/2003 | 3.00p | 3.04p | 2.97p | 3.04p | 4655 |
25/03/2003 | 3.18p | 3.18p | 3.18p | 3.18p | 155 |
24/03/2003 | 3.18p | 3.18p | 3.18p | 3.18p | 5876 |
21/03/2003 | 3.14p | 3.14p | 3.14p | 3.14p | 328 |
20/03/2003 | 3.18p | 3.18p | 3.10p | 3.14p | 247234 |
19/03/2003 | 3.22p | 3.22p | 3.22p | 3.22p | 0 |
18/03/2003 | 3.22p | 3.22p | 3.20p | 3.22p | 0 |
17/03/2003 | 3.22p | 3.22p | 3.20p | 3.22p | 13 |
14/03/2003 | 3.26p | 3.28p | 3.22p | 3.22p | 27432 |
13/03/2003 | 3.06p | 3.24p | 3.06p | 3.24p | 32486 |
12/03/2003 | 3.14p | 3.14p | 3.00p | 3.00p | 0 |
11/03/2003 | 3.35p | 3.35p | 3.20p | 3.20p | 51593 |
10/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 1548 |
07/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 17561 |
06/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 885 |
05/03/2003 | 3.47p | 3.47p | 3.47p | 3.47p | 0 |
04/03/2003 | 3.35p | 3.47p | 3.35p | 3.47p | 6155 |
03/03/2003 | 3.39p | 3.39p | 3.31p | 3.31p | 14961 |
28/02/2003 | 3.49p | 3.49p | 3.47p | 3.47p | 2636 |
27/02/2003 | 3.64p | 3.64p | 3.49p | 3.55p | 0 |
26/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 11969 |
25/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
24/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
21/02/2003 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
20/02/2003 | 3.64p | 3.68p | 3.64p | 3.68p | 1637 |
19/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
18/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
17/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 48 |
14/02/2003 | 3.57p | 3.57p | 3.55p | 3.57p | 0 |
13/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 63406 |
12/02/2003 | 3.57p | 3.57p | 3.57p | 3.57p | 0 |
11/02/2003 | 3.62p | 3.62p | 3.61p | 3.62p | 66550 |
10/02/2003 | 3.72p | 3.72p | 3.62p | 3.62p | 0 |
07/02/2003 | 3.74p | 3.74p | 3.74p | 3.74p | 3856 |
06/02/2003 | 3.74p | 3.74p | 3.74p | 3.74p | 2335 |
05/02/2003 | 3.74p | 3.74p | 3.74p | 3.74p | 0 |
04/02/2003 | 3.62p | 3.62p | 3.62p | 3.62p | 567 |
03/02/2003 | 3.76p | 3.76p | 3.57p | 3.62p | 55716 |
31/01/2003 | 3.82p | 3.86p | 3.82p | 3.82p | 0 |
30/01/2003 | 3.82p | 3.86p | 3.82p | 3.82p | 32092 |
29/01/2003 | 3.84p | 3.84p | 3.84p | 3.84p | 0 |
28/01/2003 | 4.03p | 4.03p | 3.84p | 3.88p | 9641 |
27/01/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 4816 |
24/01/2003 | 4.13p | 4.13p | 4.07p | 4.13p | 1109 |
23/01/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 1109 |
22/01/2003 | 4.13p | 4.13p | 4.13p | 4.13p | 10819 |
21/01/2003 | 4.15p | 4.15p | 4.15p | 4.15p | 2579 |
20/01/2003 | 4.15p | 4.15p | 4.15p | 4.15p | 7781 |
17/01/2003 | 4.25p | 4.25p | 4.19p | 4.21p | 746 |
16/01/2003 | 4.03p | 4.21p | 4.03p | 4.21p | 0 |
15/01/2003 | 3.82p | 4.03p | 3.82p | 4.01p | 0 |
14/01/2003 | 3.70p | 3.80p | 3.70p | 3.76p | 649 |
13/01/2003 | 3.72p | 3.72p | 3.66p | 3.66p | 0 |
10/01/2003 | 3.80p | 3.82p | 3.78p | 3.78p | 11388 |
09/01/2003 | 3.92p | 3.92p | 3.90p | 3.90p | 0 |
08/01/2003 | 3.95p | 3.97p | 3.93p | 3.93p | 0 |
07/01/2003 | 3.97p | 3.97p | 3.97p | 3.97p | 19074 |
06/01/2003 | 4.03p | 4.03p | 3.93p | 3.93p | 754 |
03/01/2003 | 3.88p | 4.07p | 3.88p | 4.07p | 9744 |
02/01/2003 | 3.72p | 3.86p | 3.72p | 3.86p | 2450 |
31/12/2002 | 3.61p | 3.61p | 3.53p | 3.61p | 16445 |
30/12/2002 | 3.66p | 3.66p | 3.66p | 3.66p | 0 |
27/12/2002 | 3.68p | 3.68p | 3.68p | 3.68p | 516 |
24/12/2002 | 3.61p | 3.68p | 3.61p | 3.68p | 22 |
23/12/2002 | 3.62p | 3.68p | 3.55p | 3.68p | 695 |
20/12/2002 | 3.55p | 3.57p | 3.55p | 3.57p | 3895 |
19/12/2002 | 3.61p | 3.61p | 3.61p | 3.61p | 2284 |
18/12/2002 | 3.61p | 3.61p | 3.57p | 3.61p | 8951 |
17/12/2002 | 3.59p | 3.61p | 3.59p | 3.61p | 69952 |
16/12/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
13/12/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 327 |
12/12/2002 | 3.49p | 3.55p | 3.49p | 3.55p | 5159 |
11/12/2002 | 3.49p | 3.49p | 3.49p | 3.49p | 27987 |
10/12/2002 | 3.33p | 3.43p | 3.16p | 3.43p | 22941 |
09/12/2002 | 3.45p | 3.49p | 3.39p | 3.39p | 70768 |
06/12/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 29494 |
05/12/2002 | 3.51p | 3.51p | 3.43p | 3.43p | 31268 |
04/12/2002 | 3.55p | 3.55p | 3.53p | 3.53p | 15657 |
03/12/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
02/12/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
29/11/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 40520 |
28/11/2002 | 3.59p | 3.62p | 3.59p | 3.62p | 33098 |
27/11/2002 | 3.57p | 3.57p | 3.51p | 3.57p | 0 |
26/11/2002 | 3.43p | 3.55p | 3.43p | 3.55p | 16815 |
25/11/2002 | 3.39p | 3.39p | 3.39p | 3.39p | 50557 |
22/11/2002 | 3.33p | 3.39p | 3.33p | 3.39p | 0 |
21/11/2002 | 3.39p | 3.39p | 3.33p | 3.39p | 18572 |
20/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
19/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
18/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 0 |
15/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 575 |
14/11/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 220737 |
13/11/2002 | 3.39p | 3.39p | 3.35p | 3.35p | 15989 |
12/11/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 0 |
11/11/2002 | 3.43p | 3.43p | 3.37p | 3.43p | 0 |
08/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 1915 |
07/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 22654 |
06/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 7517 |
05/11/2002 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
04/11/2002 | 3.43p | 3.45p | 3.43p | 3.45p | 0 |
01/11/2002 | 3.49p | 3.49p | 3.39p | 3.39p | 2413 |
31/10/2002 | 3.57p | 3.59p | 3.57p | 3.59p | 0 |
30/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 951 |
29/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 2579 |
28/10/2002 | 3.43p | 3.47p | 3.43p | 3.43p | 275 |
25/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 13725 |
24/10/2002 | 3.43p | 3.47p | 3.43p | 3.43p | 2266 |
23/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 1579 |
22/10/2002 | 3.43p | 3.43p | 3.43p | 3.43p | 40746 |
21/10/2002 | 3.43p | 3.49p | 3.43p | 3.49p | 250 |
18/10/2002 | 3.14p | 3.30p | 3.14p | 3.28p | 64251 |
17/10/2002 | 3.14p | 3.14p | 3.14p | 3.14p | 931 |
16/10/2002 | 3.14p | 3.14p | 3.14p | 3.14p | 19250 |
15/10/2002 | 3.18p | 3.18p | 3.14p | 3.14p | 12897 |
14/10/2002 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
11/10/2002 | 3.20p | 3.20p | 3.10p | 3.10p | 8641 |
10/10/2002 | 3.20p | 3.20p | 3.14p | 3.14p | 72127 |
09/10/2002 | 3.20p | 3.20p | 3.14p | 3.20p | 88371 |
08/10/2002 | 3.12p | 3.22p | 3.10p | 3.22p | 112552 |
07/10/2002 | 3.18p | 3.18p | 3.16p | 3.16p | 9266 |
04/10/2002 | 3.22p | 3.22p | 3.20p | 3.22p | 13439 |
03/10/2002 | 3.31p | 3.31p | 3.22p | 3.22p | 10503 |
02/10/2002 | 3.26p | 3.33p | 3.26p | 3.33p | 12842 |
01/10/2002 | 3.12p | 3.14p | 3.06p | 3.10p | 3565 |
30/09/2002 | 3.51p | 3.51p | 3.16p | 3.16p | 8978 |
27/09/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 1032 |
26/09/2002 | 3.55p | 3.55p | 3.55p | 3.55p | 7052 |
25/09/2002 | 3.59p | 3.61p | 3.59p | 3.61p | 5778 |
24/09/2002 | 3.80p | 3.80p | 3.59p | 3.59p | 8 |
23/09/2002 | 3.92p | 3.92p | 3.82p | 3.82p | 61262 |
20/09/2002 | 3.82p | 3.82p | 3.82p | 3.82p | 800 |
19/09/2002 | 3.82p | 3.82p | 3.82p | 3.82p | 24763 |
18/09/2002 | 3.76p | 3.80p | 3.76p | 3.80p | 103056 |
17/09/2002 | 3.68p | 3.74p | 3.66p | 3.74p | 31573 |
16/09/2002 | 3.55p | 3.59p | 3.55p | 3.59p | 65235 |
13/09/2002 | 3.57p | 3.57p | 3.45p | 3.51p | 93 |
12/09/2002 | 3.59p | 3.59p | 3.55p | 3.59p | 280 |
11/09/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 516 |
10/09/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
09/09/2002 | 3.59p | 3.59p | 3.59p | 3.59p | 0 |
06/09/2002 | 3.68p | 3.68p | 3.62p | 3.62p | 1000 |
05/09/2002 | 3.93p | 3.93p | 3.66p | 3.66p | 17526 |
04/09/2002 | 4.09p | 4.09p | 3.97p | 3.97p | 1290 |
03/09/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 1212 |
02/09/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 0 |
30/08/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 51817 |
29/08/2002 | 4.17p | 4.17p | 4.17p | 4.17p | 4914 |
28/08/2002 | 4.17p | 4.26p | 4.17p | 4.17p | 173861 |
27/08/2002 | 4.07p | 4.13p | 4.07p | 4.07p | 66110 |
23/08/2002 | 4.13p | 4.19p | 4.13p | 4.19p | 0 |
22/08/2002 | 4.05p | 4.05p | 4.05p | 4.05p | 2915 |
21/08/2002 | 4.05p | 4.05p | 4.05p | 4.05p | 2450 |
20/08/2002 | 4.05p | 4.05p | 3.99p | 4.05p | 0 |
19/08/2002 | 4.05p | 4.05p | 4.05p | 4.05p | 2579 |
16/08/2002 | 3.92p | 4.07p | 3.92p | 4.05p | 10556 |
15/08/2002 | 3.80p | 3.93p | 3.80p | 3.92p | 11047 |
14/08/2002 | 3.72p | 3.72p | 3.72p | 3.72p | 9028 |
13/08/2002 | 3.72p | 3.72p | 3.72p | 3.72p | 0 |
12/08/2002 | 3.78p | 3.78p | 3.72p | 3.72p | 11608 |
09/08/2002 | 3.82p | 3.82p | 3.82p | 3.82p | 45646 |
08/08/2002 | 3.93p | 3.93p | 3.93p | 3.93p | 5159 |
07/08/2002 | 3.74p | 3.93p | 3.72p | 3.93p | 15993 |
06/08/2002 | 3.82p | 3.84p | 3.76p | 3.76p | 22816 |
05/08/2002 | 3.84p | 3.84p | 3.84p | 3.84p | 20192 |
02/08/2002 | 3.90p | 3.90p | 3.80p | 3.84p | 73415 |
01/08/2002 | 3.93p | 3.93p | 3.93p | 3.93p | 103431 |
31/07/2002 | 3.93p | 3.97p | 3.93p | 3.93p | 5159 |
30/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 0 |
29/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 39292 |
26/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 679 |
25/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 4892 |
24/07/2002 | 3.97p | 3.97p | 3.97p | 3.97p | 1632 |
23/07/2002 | 4.21p | 4.21p | 4.01p | 4.01p | 46769 |
22/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 6903 |
19/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 3057 |
18/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 181917 |
17/07/2002 | 4.23p | 4.23p | 4.23p | 4.23p | 0 |
16/07/2002 | 4.46p | 4.46p | 4.26p | 4.26p | 3405 |
15/07/2002 | 4.50p | 4.50p | 4.46p | 4.50p | 464 |
12/07/2002 | 4.61p | 4.61p | 4.56p | 4.56p | 17281 |
11/07/2002 | 4.79p | 4.79p | 4.61p | 4.71p | 61820 |
10/07/2002 | 4.85p | 4.85p | 4.85p | 4.85p | 2995 |
09/07/2002 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
08/07/2002 | 4.75p | 4.81p | 4.75p | 4.81p | 48552 |
05/07/2002 | 4.71p | 4.71p | 4.71p | 4.71p | 0 |
*Close Price adjusted for both dividends and splits