Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/11/1999 | 1.39p | 1.39p | 1.39p | 1.39p | 0 |
02/11/1999 | 1.39p | 1.39p | 1.39p | 1.39p | 1373100 |
01/11/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 5098500 |
29/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
28/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 5080000 |
27/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 1000000 |
26/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 0 |
25/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 1240000 |
22/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 615000 |
21/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 400000 |
20/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 70000 |
19/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 453700 |
18/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 435200 |
15/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 1494900 |
14/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 7970500 |
13/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 6575000 |
12/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
11/10/1999 | 1.41p | 1.41p | 1.41p | 1.41p | 3630800 |
08/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
07/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
06/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 504800 |
05/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 3516500 |
04/10/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 4600000 |
01/10/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 13070000 |
30/09/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 1700000 |
29/09/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 3000000 |
28/09/1999 | 1.47p | 1.47p | 1.47p | 1.47p | 14150000 |
27/09/1999 | 1.34p | 1.34p | 1.34p | 1.34p | 1165600 |
24/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 300000 |
23/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
22/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 1130000 |
21/09/1999 | 1.39p | 1.39p | 1.39p | 1.39p | 3823500 |
20/09/1999 | 1.47p | 1.47p | 1.47p | 1.47p | 3983500 |
17/09/1999 | 1.48p | 1.48p | 1.48p | 1.48p | 1969900 |
16/09/1999 | 1.51p | 1.51p | 1.51p | 1.51p | 13859000 |
15/09/1999 | 1.52p | 1.52p | 1.52p | 1.52p | 7730000 |
14/09/1999 | 1.51p | 1.51p | 1.51p | 1.51p | 4320200 |
13/09/1999 | 1.50p | 1.50p | 1.50p | 1.50p | 6710300 |
10/09/1999 | 1.50p | 1.50p | 1.50p | 1.50p | 7779500 |
09/09/1999 | 1.43p | 1.43p | 1.43p | 1.43p | 3600000 |
08/09/1999 | 1.43p | 1.43p | 1.43p | 1.43p | 6893400 |
07/09/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 820000 |
06/09/1999 | 1.40p | 1.40p | 1.40p | 1.40p | 5550000 |
03/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 1720000 |
02/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 590000 |
01/09/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 500000 |
31/08/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 3020000 |
27/08/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 2107200 |
26/08/1999 | 1.30p | 1.30p | 1.30p | 1.30p | 2200000 |
25/08/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 2648300 |
24/08/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 7500000 |
23/08/1999 | 1.18p | 1.18p | 1.18p | 1.18p | 1165000 |
20/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 8500000 |
19/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
18/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
17/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 100000 |
16/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 270100 |
13/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 5000000 |
12/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 0 |
11/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 414000 |
10/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 1214600 |
09/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 315000 |
06/08/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 1400000 |
05/08/1999 | 1.24p | 1.24p | 1.24p | 1.24p | 1200000 |
04/08/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 414700 |
03/08/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 2000000 |
02/08/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 150000 |
30/07/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 924300 |
29/07/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 1310600 |
28/07/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 2575800 |
27/07/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 290000 |
26/07/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 54455100 |
23/07/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 0 |
22/07/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 1452200 |
21/07/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 437600 |
20/07/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 231300 |
19/07/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 200000 |
16/07/1999 | 1.30p | 1.30p | 1.30p | 1.30p | 1628000 |
15/07/1999 | 1.30p | 1.30p | 1.30p | 1.30p | 2700000 |
14/07/1999 | 1.29p | 1.29p | 1.29p | 1.29p | 2000000 |
13/07/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 2748700 |
12/07/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 9666000 |
09/07/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 885000 |
08/07/1999 | 1.29p | 1.29p | 1.29p | 1.29p | 75800 |
07/07/1999 | 1.29p | 1.29p | 1.29p | 1.29p | 5872400 |
06/07/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 337900 |
05/07/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 2014700 |
02/07/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 368000 |
01/07/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 660000 |
30/06/1999 | 1.28p | 1.28p | 1.28p | 1.28p | 500000 |
29/06/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 3550000 |
28/06/1999 | 1.23p | 1.23p | 1.23p | 1.23p | 5700000 |
25/06/1999 | 1.23p | 1.23p | 1.23p | 1.23p | 3698500 |
24/06/1999 | 1.19p | 1.19p | 1.19p | 1.19p | 1100000 |
23/06/1999 | 1.23p | 1.23p | 1.23p | 1.23p | 3200000 |
22/06/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 0 |
21/06/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 994300 |
18/06/1999 | 1.27p | 1.27p | 1.27p | 1.27p | 1118600 |
17/06/1999 | 1.29p | 1.29p | 1.29p | 1.29p | 2646500 |
16/06/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 11019100 |
15/06/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 2500000 |
14/06/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 1924800 |
11/06/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 500000 |
10/06/1999 | 1.32p | 1.32p | 1.32p | 1.32p | 4604000 |
09/06/1999 | 1.35p | 1.35p | 1.35p | 1.35p | 13329800 |
08/06/1999 | 1.42p | 1.42p | 1.42p | 1.42p | 8634000 |
07/06/1999 | 1.38p | 1.38p | 1.38p | 1.38p | 7410800 |
04/06/1999 | 1.29p | 1.29p | 1.29p | 1.29p | 6368100 |
03/06/1999 | 1.29p | 1.29p | 1.29p | 1.29p | 1150000 |
02/06/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 376700 |
01/06/1999 | 1.31p | 1.31p | 1.31p | 1.31p | 5892200 |
*Close Price adjusted for both dividends and splits