Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/01/2003 | 2.41p | 2.42p | 2.41p | 2.42p | 5494400 |
13/01/2003 | 2.41p | 2.41p | 2.41p | 2.41p | 0 |
10/01/2003 | 2.41p | 2.41p | 2.41p | 2.41p | 2000000 |
09/01/2003 | 2.40p | 2.40p | 2.40p | 2.40p | 4520400 |
08/01/2003 | 2.40p | 2.40p | 2.40p | 2.40p | 3458000 |
07/01/2003 | 2.40p | 2.40p | 2.40p | 2.40p | 3628200 |
06/01/2003 | 2.38p | 2.38p | 2.38p | 2.38p | 115000 |
03/01/2003 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
02/01/2003 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
31/12/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
30/12/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
27/12/2002 | 2.37p | 2.38p | 2.37p | 2.37p | 0 |
24/12/2002 | 2.38p | 2.38p | 2.37p | 2.37p | 0 |
23/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 757800 |
20/12/2002 | 2.37p | 2.38p | 2.37p | 2.37p | 977300 |
19/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 1194100 |
18/12/2002 | 2.38p | 2.38p | 2.37p | 2.37p | 170500 |
17/12/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 200000 |
16/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 210100 |
13/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 1027700 |
12/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 0 |
11/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 170700 |
10/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 8345700 |
09/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 0 |
06/12/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 717200 |
05/12/2002 | 2.37p | 2.38p | 2.37p | 2.37p | 1110000 |
04/12/2002 | 2.49p | 2.49p | 2.45p | 2.45p | 1781800 |
03/12/2002 | 2.56p | 2.56p | 2.49p | 2.49p | 1265000 |
02/12/2002 | 2.57p | 2.57p | 2.57p | 2.57p | 0 |
29/11/2002 | 2.57p | 2.57p | 2.57p | 2.57p | 0 |
28/11/2002 | 2.57p | 2.57p | 2.57p | 2.57p | 57400 |
27/11/2002 | 2.57p | 2.57p | 2.57p | 2.57p | 0 |
26/11/2002 | 2.62p | 2.62p | 2.57p | 2.57p | 4242700 |
25/11/2002 | 2.61p | 2.64p | 2.61p | 2.63p | 3681400 |
22/11/2002 | 2.41p | 2.51p | 2.41p | 2.51p | 4155000 |
21/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 800 |
20/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
19/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 265200 |
18/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 862000 |
15/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 20300 |
14/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 159200 |
13/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 163900 |
12/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 680000 |
11/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 3563700 |
08/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 10000 |
07/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 80200 |
06/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
05/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 1291900 |
04/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 1032800 |
01/11/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
31/10/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 350000 |
30/10/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 20000 |
29/10/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
28/10/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 51700 |
25/10/2002 | 2.40p | 2.40p | 2.40p | 2.40p | 6350000 |
24/10/2002 | 2.38p | 2.40p | 2.38p | 2.40p | 1200000 |
23/10/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 30600 |
22/10/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 2876400 |
21/10/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 10429000 |
18/10/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 4797900 |
17/10/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 25586100 |
16/10/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 26800000 |
15/10/2002 | 2.37p | 2.37p | 2.37p | 2.37p | 2001200 |
14/10/2002 | 2.37p | 2.38p | 2.37p | 2.38p | 27415100 |
11/10/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 5234900 |
10/10/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 8966100 |
09/10/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 3301500 |
08/10/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 500000 |
07/10/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 89100 |
04/10/2002 | 2.50p | 2.50p | 2.38p | 2.38p | 21758900 |
03/10/2002 | 2.50p | 2.50p | 2.50p | 2.50p | 43490400 |
02/10/2002 | 2.48p | 2.50p | 2.48p | 2.50p | 28118900 |
01/10/2002 | 2.39p | 2.46p | 2.39p | 2.46p | 1300000 |
30/09/2002 | 2.39p | 2.39p | 2.39p | 2.39p | 0 |
27/09/2002 | 2.39p | 2.39p | 2.39p | 2.39p | 0 |
26/09/2002 | 2.39p | 2.39p | 2.39p | 2.39p | 925500 |
25/09/2002 | 2.39p | 2.39p | 2.39p | 2.39p | 2700000 |
24/09/2002 | 2.38p | 2.38p | 2.38p | 2.38p | 1762800 |
23/09/2002 | 2.39p | 2.39p | 2.39p | 2.39p | 2500000 |
20/09/2002 | 2.39p | 2.39p | 2.39p | 2.39p | 1505900 |
19/09/2002 | 2.39p | 2.39p | 2.39p | 2.39p | 3000000 |
18/09/2002 | 2.46p | 2.46p | 2.40p | 2.40p | 7000000 |
17/09/2002 | 2.52p | 2.52p | 2.52p | 2.52p | 1183500 |
16/09/2002 | 2.53p | 2.54p | 2.52p | 2.52p | 2519100 |
13/09/2002 | 2.54p | 2.54p | 2.54p | 2.54p | 2971000 |
12/09/2002 | 2.49p | 2.54p | 2.49p | 2.54p | 10132300 |
11/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 1419000 |
10/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 30000 |
09/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 213000 |
06/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 10579200 |
05/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 162000 |
04/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 9150000 |
03/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 2440000 |
02/09/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 4000000 |
30/08/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 3000000 |
29/08/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 396800 |
28/08/2002 | 2.48p | 2.48p | 2.48p | 2.48p | 1350000 |
27/08/2002 | 2.44p | 2.49p | 2.44p | 2.48p | 7744200 |
23/08/2002 | 2.34p | 2.43p | 2.34p | 2.43p | 14631000 |
22/08/2002 | 2.24p | 2.33p | 2.24p | 2.33p | 8988200 |
21/08/2002 | 2.22p | 2.23p | 2.22p | 2.23p | 15941600 |
20/08/2002 | 2.21p | 2.21p | 2.21p | 2.21p | 4449300 |
19/08/2002 | 2.21p | 2.21p | 2.21p | 2.21p | 3083800 |
16/08/2002 | 2.21p | 2.21p | 2.21p | 2.21p | 49835200 |
15/08/2002 | 2.21p | 2.21p | 2.21p | 2.21p | 6070000 |
14/08/2002 | 2.22p | 2.22p | 2.21p | 2.21p | 5770000 |
13/08/2002 | 2.26p | 2.26p | 2.24p | 2.24p | 524000 |
12/08/2002 | 2.32p | 2.32p | 2.26p | 2.27p | 235000 |
09/08/2002 | 2.33p | 2.34p | 2.33p | 2.33p | 25000 |
08/08/2002 | 2.33p | 2.34p | 2.33p | 2.33p | 1450000 |
07/08/2002 | 2.33p | 2.34p | 2.33p | 2.33p | 2123700 |
06/08/2002 | 2.24p | 2.34p | 2.22p | 2.33p | 6108100 |
05/08/2002 | 2.49p | 2.49p | 2.36p | 2.37p | 1340000 |
02/08/2002 | 2.62p | 2.62p | 2.58p | 2.58p | 1500000 |
01/08/2002 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
31/07/2002 | 2.63p | 2.63p | 2.63p | 2.63p | 56500 |
30/07/2002 | 2.63p | 2.63p | 2.63p | 2.63p | 60000 |
29/07/2002 | 2.63p | 2.63p | 2.63p | 2.63p | 195000 |
26/07/2002 | 2.63p | 2.63p | 2.63p | 2.63p | 400000 |
25/07/2002 | 2.63p | 2.63p | 2.63p | 2.63p | 756600 |
24/07/2002 | 2.74p | 2.74p | 2.61p | 2.61p | 3022200 |
23/07/2002 | 2.75p | 2.75p | 2.75p | 2.75p | 2226400 |
22/07/2002 | 2.77p | 2.77p | 2.77p | 2.77p | 17500 |
19/07/2002 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
18/07/2002 | 2.80p | 2.80p | 2.80p | 2.80p | 188000 |
17/07/2002 | 2.80p | 2.80p | 2.80p | 2.80p | 5000000 |
16/07/2002 | 2.80p | 2.80p | 2.80p | 2.80p | 3500000 |
15/07/2002 | 2.81p | 2.81p | 2.80p | 2.80p | 7048200 |
12/07/2002 | 2.82p | 2.82p | 2.82p | 2.82p | 23228800 |
11/07/2002 | 2.94p | 2.95p | 2.82p | 2.82p | 9148500 |
10/07/2002 | 3.12p | 3.12p | 3.12p | 3.12p | 0 |
09/07/2002 | 3.11p | 3.12p | 3.11p | 3.12p | 1436600 |
08/07/2002 | 3.10p | 3.10p | 3.10p | 3.10p | 345800 |
05/07/2002 | 3.09p | 3.09p | 3.09p | 3.09p | 11157700 |
04/07/2002 | 3.09p | 3.09p | 3.09p | 3.09p | 480000 |
03/07/2002 | 3.09p | 3.09p | 3.09p | 3.09p | 141400 |
02/07/2002 | 3.09p | 3.09p | 3.08p | 3.09p | 1438000 |
01/07/2002 | 3.03p | 3.08p | 3.03p | 3.08p | 3250000 |
28/06/2002 | 3.01p | 3.02p | 3.01p | 3.02p | 26195200 |
27/06/2002 | 3.02p | 3.02p | 3.02p | 3.02p | 1533000 |
26/06/2002 | 3.08p | 3.08p | 3.03p | 3.03p | 3055000 |
25/06/2002 | 3.10p | 3.10p | 3.10p | 3.10p | 651200 |
24/06/2002 | 3.10p | 3.10p | 3.10p | 3.10p | 2645700 |
21/06/2002 | 3.11p | 3.11p | 3.10p | 3.10p | 413000 |
20/06/2002 | 3.12p | 3.12p | 3.12p | 3.12p | 6536500 |
19/06/2002 | 3.21p | 3.21p | 3.21p | 3.21p | 2490400 |
18/06/2002 | 3.28p | 3.28p | 3.28p | 3.28p | 3662500 |
17/06/2002 | 3.22p | 3.22p | 3.22p | 3.22p | 600000 |
14/06/2002 | 3.25p | 3.25p | 3.25p | 3.25p | 2748300 |
13/06/2002 | 3.31p | 3.31p | 3.31p | 3.31p | 2384500 |
12/06/2002 | 3.30p | 3.30p | 3.30p | 3.30p | 3479700 |
11/06/2002 | 3.37p | 3.37p | 3.37p | 3.37p | 5725900 |
10/06/2002 | 3.50p | 3.50p | 3.50p | 3.50p | 7888100 |
07/06/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 5569300 |
06/06/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 25559200 |
05/06/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 904000 |
04/06/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 0 |
03/06/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 0 |
31/05/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 1023100 |
30/05/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 14000 |
29/05/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 589300 |
28/05/2002 | 3.53p | 3.53p | 3.53p | 3.53p | 1722700 |
27/05/2002 | 3.46p | 3.46p | 3.46p | 3.46p | 1537900 |
24/05/2002 | 3.44p | 3.44p | 3.44p | 3.44p | 286500 |
23/05/2002 | 3.44p | 3.44p | 3.44p | 3.44p | 565000 |
22/05/2002 | 3.42p | 3.42p | 3.42p | 3.42p | 1953600 |
21/05/2002 | 3.42p | 3.42p | 3.42p | 3.42p | 368500 |
20/05/2002 | 3.41p | 3.41p | 3.41p | 3.41p | 299900 |
17/05/2002 | 3.41p | 3.41p | 3.41p | 3.41p | 7394600 |
16/05/2002 | 3.41p | 3.41p | 3.41p | 3.41p | 13555400 |
15/05/2002 | 3.49p | 3.49p | 3.49p | 3.49p | 1182900 |
14/05/2002 | 3.47p | 3.47p | 3.47p | 3.47p | 2243100 |
13/05/2002 | 3.37p | 3.37p | 3.37p | 3.37p | 2024100 |
10/05/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 1014900 |
09/05/2002 | 3.33p | 3.33p | 3.33p | 3.33p | 2553200 |
08/05/2002 | 3.23p | 3.23p | 3.23p | 3.23p | 2962500 |
07/05/2002 | 3.23p | 3.23p | 3.23p | 3.23p | 1792900 |
03/05/2002 | 3.21p | 3.21p | 3.21p | 3.21p | 35311000 |
02/05/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 294900 |
01/05/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 188100 |
30/04/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 0 |
29/04/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 4849900 |
26/04/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 1443300 |
25/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 2858600 |
24/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 895000 |
23/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
22/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 543900 |
19/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 313100 |
18/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
17/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 11735500 |
16/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 6718100 |
15/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 700000 |
12/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 6500000 |
11/04/2002 | 2.84p | 2.84p | 2.84p | 2.84p | 3740300 |
10/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 21667500 |
09/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 10100000 |
08/04/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 3765800 |
05/04/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 280000 |
04/04/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 440000 |
03/04/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 100000 |
*Close Price adjusted for both dividends and splits