Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/08/2004 | 1.94p | 1.94p | 1.92p | 1.92p | 1150000 |
11/08/2004 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
10/08/2004 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
09/08/2004 | 1.94p | 1.94p | 1.94p | 1.94p | 0 |
06/08/2004 | 1.94p | 1.94p | 1.94p | 1.94p | 300000 |
05/08/2004 | 1.94p | 1.94p | 1.94p | 1.94p | 200000 |
04/08/2004 | 1.94p | 1.95p | 1.94p | 1.94p | 35800000 |
03/08/2004 | 1.95p | 1.95p | 1.95p | 1.95p | 174800 |
02/08/2004 | 1.95p | 1.95p | 1.95p | 1.95p | 170000 |
30/07/2004 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
29/07/2004 | 1.95p | 1.95p | 1.95p | 1.95p | 100 |
28/07/2004 | 1.95p | 1.95p | 1.95p | 1.95p | 60000 |
27/07/2004 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
26/07/2004 | 1.95p | 1.95p | 1.95p | 1.95p | 190000 |
23/07/2004 | 1.95p | 1.96p | 1.95p | 1.95p | 0 |
22/07/2004 | 1.99p | 1.99p | 1.96p | 1.96p | 500000 |
21/07/2004 | 1.99p | 1.99p | 1.99p | 1.99p | 75000 |
20/07/2004 | 1.99p | 1.99p | 1.99p | 1.99p | 0 |
19/07/2004 | 1.99p | 1.99p | 1.99p | 1.99p | 5070000 |
16/07/2004 | 1.99p | 1.99p | 1.99p | 1.99p | 0 |
15/07/2004 | 1.99p | 1.99p | 1.99p | 1.99p | 3714000 |
14/07/2004 | 2.00p | 2.01p | 1.99p | 1.99p | 323700 |
13/07/2004 | 2.01p | 2.01p | 2.01p | 2.01p | 1000000 |
12/07/2004 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
09/07/2004 | 2.01p | 2.01p | 2.01p | 2.01p | 552100 |
08/07/2004 | 2.01p | 2.02p | 2.01p | 2.01p | 1704800 |
07/07/2004 | 2.02p | 2.03p | 2.02p | 2.02p | 250000 |
06/07/2004 | 2.07p | 2.09p | 2.03p | 2.03p | 1010000 |
05/07/2004 | 2.09p | 2.09p | 2.09p | 2.09p | 292500 |
02/07/2004 | 2.09p | 2.09p | 2.09p | 2.09p | 788100 |
01/07/2004 | 2.09p | 2.11p | 2.09p | 2.09p | 1400000 |
30/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
29/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
28/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 377600 |
25/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 30000 |
24/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
23/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 45000 |
22/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 11500 |
21/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 474000 |
18/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
17/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 5500000 |
16/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
15/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 100000 |
14/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 9229700 |
11/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
10/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 3000000 |
09/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 10000 |
08/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
07/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 219000 |
04/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 10900000 |
03/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 896800 |
02/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 400000 |
01/06/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
28/05/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 285000 |
27/05/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 10142400 |
26/05/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 972900 |
25/05/2004 | 2.11p | 2.13p | 2.10p | 2.11p | 185500 |
24/05/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 1000000 |
21/05/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 50000 |
20/05/2004 | 2.11p | 2.11p | 2.11p | 2.11p | 0 |
19/05/2004 | 2.11p | 2.13p | 2.10p | 2.11p | 2000000 |
18/05/2004 | 2.14p | 2.14p | 2.14p | 2.14p | 0 |
17/05/2004 | 2.14p | 2.14p | 2.14p | 2.14p | 800000 |
14/05/2004 | 2.14p | 2.14p | 2.13p | 2.14p | 1435000 |
13/05/2004 | 2.13p | 2.13p | 2.12p | 2.13p | 2200000 |
12/05/2004 | 2.12p | 2.12p | 2.12p | 2.12p | 5200000 |
11/05/2004 | 2.14p | 2.24p | 2.11p | 2.12p | 3999200 |
10/05/2004 | 2.27p | 2.30p | 2.24p | 2.24p | 2787900 |
07/05/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 428900 |
06/05/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 35000 |
05/05/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 29992300 |
04/05/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 1700300 |
30/04/2004 | 2.30p | 2.31p | 2.30p | 2.30p | 10200000 |
29/04/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 252900 |
28/04/2004 | 2.30p | 2.31p | 2.30p | 2.30p | 2777900 |
27/04/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 327000 |
26/04/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 229400 |
23/04/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
22/04/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 3300000 |
21/04/2004 | 2.30p | 2.30p | 2.30p | 2.30p | 2200000 |
20/04/2004 | 2.31p | 2.31p | 2.30p | 2.30p | 1393300 |
19/04/2004 | 2.31p | 2.32p | 2.28p | 2.31p | 5780000 |
16/04/2004 | 2.28p | 2.28p | 2.28p | 2.28p | 3443900 |
15/04/2004 | 2.22p | 2.28p | 2.20p | 2.28p | 1195000 |
14/04/2004 | 2.26p | 2.27p | 2.20p | 2.20p | 3991400 |
13/04/2004 | 2.26p | 2.27p | 2.26p | 2.26p | 34218300 |
08/04/2004 | 2.18p | 2.26p | 2.16p | 2.26p | 4037100 |
07/04/2004 | 2.09p | 2.16p | 2.08p | 2.16p | 9211000 |
06/04/2004 | 2.08p | 2.08p | 2.07p | 2.08p | 450000 |
05/04/2004 | 2.08p | 2.09p | 2.08p | 2.08p | 674700 |
02/04/2004 | 2.01p | 2.09p | 2.01p | 2.09p | 2195000 |
01/04/2004 | 2.01p | 2.01p | 2.01p | 2.01p | 232300 |
31/03/2004 | 2.01p | 2.01p | 2.01p | 2.01p | 250000 |
30/03/2004 | 2.01p | 2.03p | 2.01p | 2.01p | 0 |
29/03/2004 | 2.01p | 2.01p | 2.01p | 2.01p | 5200 |
26/03/2004 | 2.01p | 2.03p | 2.00p | 2.01p | 1389300 |
25/03/2004 | 2.00p | 2.03p | 2.00p | 2.00p | 95000 |
24/03/2004 | 2.00p | 2.00p | 2.00p | 2.00p | 133300 |
23/03/2004 | 2.00p | 2.00p | 1.99p | 2.00p | 610000 |
22/03/2004 | 1.99p | 2.00p | 1.99p | 1.99p | 700000 |
19/03/2004 | 1.94p | 1.99p | 1.85p | 1.99p | 23810500 |
18/03/2004 | 1.86p | 1.87p | 1.85p | 1.86p | 609700 |
17/03/2004 | 1.85p | 1.85p | 1.85p | 1.85p | 1383500 |
16/03/2004 | 1.89p | 1.89p | 1.85p | 1.85p | 42683000 |
15/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 2000000 |
12/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 1350000 |
11/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 2905800 |
10/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 225000 |
09/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 80000 |
08/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 39500 |
05/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 125000 |
04/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 0 |
03/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 720000 |
02/03/2004 | 1.89p | 1.89p | 1.89p | 1.89p | 2370000 |
01/03/2004 | 1.80p | 1.89p | 1.80p | 1.88p | 10229900 |
27/02/2004 | 1.79p | 1.79p | 1.79p | 1.79p | 900000 |
26/02/2004 | 1.79p | 1.79p | 1.79p | 1.79p | 955600 |
25/02/2004 | 1.78p | 1.78p | 1.78p | 1.78p | 10000 |
24/02/2004 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
23/02/2004 | 1.78p | 1.78p | 1.78p | 1.78p | 500000 |
20/02/2004 | 1.77p | 1.78p | 1.77p | 1.78p | 6920000 |
19/02/2004 | 1.76p | 1.76p | 1.76p | 1.76p | 328900 |
18/02/2004 | 1.76p | 1.76p | 1.75p | 1.76p | 700 |
17/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 3900400 |
16/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 13887100 |
13/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 231000 |
12/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 1150200 |
11/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 150000 |
10/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
09/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 88700 |
06/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 2648000 |
05/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 600000 |
04/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
03/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 16729600 |
02/02/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
30/01/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 1210000 |
29/01/2004 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
28/01/2004 | 1.74p | 1.75p | 1.74p | 1.75p | 1506300 |
27/01/2004 | 1.71p | 1.73p | 1.71p | 1.73p | 900000 |
26/01/2004 | 1.70p | 1.70p | 1.70p | 1.70p | 69800 |
23/01/2004 | 1.70p | 1.70p | 1.70p | 1.70p | 5700000 |
22/01/2004 | 1.71p | 1.71p | 1.71p | 1.71p | 100000 |
21/01/2004 | 1.70p | 1.71p | 1.70p | 1.71p | 200000 |
20/01/2004 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
19/01/2004 | 1.69p | 1.70p | 1.69p | 1.70p | 288200 |
16/01/2004 | 1.69p | 1.69p | 1.69p | 1.69p | 10927700 |
15/01/2004 | 1.67p | 1.68p | 1.67p | 1.68p | 1459700 |
14/01/2004 | 1.65p | 1.68p | 1.65p | 1.68p | 10549400 |
13/01/2004 | 1.73p | 1.73p | 1.73p | 1.73p | 380000 |
12/01/2004 | 1.73p | 1.73p | 1.73p | 1.73p | 1092500 |
09/01/2004 | 1.72p | 1.73p | 1.72p | 1.73p | 978500 |
08/01/2004 | 1.69p | 1.69p | 1.69p | 1.69p | 350000 |
07/01/2004 | 1.69p | 1.69p | 1.69p | 1.69p | 0 |
06/01/2004 | 1.69p | 1.69p | 1.69p | 1.69p | 10791700 |
05/01/2004 | 1.69p | 1.69p | 1.69p | 1.69p | 30500 |
02/01/2004 | 1.69p | 1.69p | 1.69p | 1.69p | 60500 |
31/12/2003 | 1.71p | 1.71p | 1.69p | 1.69p | 30000 |
30/12/2003 | 1.69p | 1.69p | 1.69p | 1.69p | 3393200 |
29/12/2003 | 1.69p | 1.69p | 1.69p | 1.69p | 207900 |
24/12/2003 | 1.70p | 1.71p | 1.70p | 1.70p | 2200000 |
23/12/2003 | 1.69p | 1.69p | 1.69p | 1.69p | 6643000 |
22/12/2003 | 1.70p | 1.70p | 1.69p | 1.69p | 3132100 |
19/12/2003 | 1.71p | 1.71p | 1.71p | 1.71p | 1983300 |
18/12/2003 | 1.70p | 1.70p | 1.70p | 1.70p | 5157900 |
17/12/2003 | 1.69p | 1.69p | 1.69p | 1.69p | 3377000 |
16/12/2003 | 1.66p | 1.69p | 1.66p | 1.69p | 1631200 |
15/12/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 3191700 |
12/12/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 208300 |
11/12/2003 | 1.61p | 1.65p | 1.61p | 1.65p | 3170900 |
10/12/2003 | 1.62p | 1.62p | 1.62p | 1.62p | 237300 |
09/12/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
08/12/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 14300000 |
05/12/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 200000 |
04/12/2003 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
03/12/2003 | 1.66p | 1.66p | 1.65p | 1.65p | 5242500 |
02/12/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 866800 |
01/12/2003 | 1.65p | 1.66p | 1.65p | 1.65p | 0 |
28/11/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
27/11/2003 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
26/11/2003 | 1.66p | 1.66p | 1.66p | 1.66p | 17200000 |
25/11/2003 | 1.68p | 1.68p | 1.68p | 1.68p | 12570200 |
24/11/2003 | 1.69p | 1.69p | 1.69p | 1.69p | 900000 |
21/11/2003 | 1.71p | 1.71p | 1.69p | 1.69p | 1020000 |
20/11/2003 | 1.93p | 1.93p | 1.73p | 1.73p | 4604500 |
19/11/2003 | 1.94p | 1.94p | 1.94p | 1.94p | 300000 |
18/11/2003 | 1.94p | 1.94p | 1.94p | 1.94p | 220000 |
17/11/2003 | 1.94p | 1.94p | 1.94p | 1.94p | 700000 |
14/11/2003 | 1.95p | 1.95p | 1.95p | 1.95p | 737400 |
13/11/2003 | 1.96p | 1.96p | 1.96p | 1.96p | 1840300 |
12/11/2003 | 1.96p | 1.96p | 1.96p | 1.96p | 0 |
11/11/2003 | 1.96p | 1.96p | 1.96p | 1.96p | 982300 |
10/11/2003 | 1.96p | 1.96p | 1.96p | 1.96p | 3660000 |
07/11/2003 | 1.97p | 1.97p | 1.97p | 1.97p | 888100 |
06/11/2003 | 1.97p | 1.97p | 1.97p | 1.97p | 4518800 |
05/11/2003 | 1.97p | 1.97p | 1.97p | 1.97p | 512400 |
04/11/2003 | 1.97p | 1.97p | 1.97p | 1.97p | 875000 |
03/11/2003 | 1.97p | 1.97p | 1.97p | 1.97p | 305000 |
31/10/2003 | 1.95p | 1.97p | 1.95p | 1.97p | 2248200 |
30/10/2003 | 1.93p | 1.94p | 1.93p | 1.94p | 492400 |
29/10/2003 | 1.93p | 1.94p | 1.93p | 1.94p | 4571700 |
*Close Price adjusted for both dividends and splits