Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/05/2005 | 1.40p | 1.40p | 1.38p | 1.38p | 0 |
26/05/2005 | 1.38p | 1.38p | 1.38p | 1.38p | 1100 |
25/05/2005 | 1.39p | 1.40p | 1.38p | 1.38p | 10000 |
24/05/2005 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
23/05/2005 | 1.40p | 1.40p | 1.40p | 1.40p | 2537 |
20/05/2005 | 1.25p | 1.40p | 1.17p | 1.40p | 61873 |
19/05/2005 | 1.19p | 1.20p | 1.15p | 1.17p | 1294 |
18/05/2005 | 1.20p | 1.20p | 1.20p | 1.20p | 350 |
17/05/2005 | 1.20p | 1.25p | 1.20p | 1.20p | 5500 |
16/05/2005 | 1.25p | 1.25p | 1.25p | 1.25p | 230 |
13/05/2005 | 1.20p | 1.25p | 1.20p | 1.25p | 787 |
12/05/2005 | 1.25p | 1.30p | 1.25p | 1.25p | 2857 |
11/05/2005 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
10/05/2005 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
09/05/2005 | 1.30p | 1.30p | 1.30p | 1.30p | 50 |
06/05/2005 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
05/05/2005 | 1.30p | 1.32p | 1.30p | 1.30p | 3750 |
04/05/2005 | 1.31p | 1.32p | 1.25p | 1.32p | 9455 |
03/05/2005 | 1.20p | 1.25p | 1.20p | 1.25p | 7500 |
29/04/2005 | 1.28p | 1.30p | 1.20p | 1.25p | 3755 |
28/04/2005 | 1.35p | 1.35p | 1.30p | 1.30p | 2800 |
27/04/2005 | 1.35p | 1.40p | 1.30p | 1.30p | 750 |
26/04/2005 | 1.40p | 1.45p | 1.40p | 1.40p | 95 |
25/04/2005 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
22/04/2005 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
21/04/2005 | 1.45p | 1.45p | 1.45p | 1.45p | 750 |
20/04/2005 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
19/04/2005 | 1.45p | 1.45p | 1.45p | 1.45p | 7000 |
18/04/2005 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
15/04/2005 | 1.55p | 1.55p | 1.45p | 1.45p | 5088 |
14/04/2005 | 1.55p | 1.60p | 1.55p | 1.60p | 5915 |
13/04/2005 | 1.55p | 1.55p | 1.55p | 1.55p | 600 |
12/04/2005 | 1.55p | 1.55p | 1.55p | 1.55p | 5510 |
11/04/2005 | 1.55p | 1.55p | 1.55p | 1.55p | 9028 |
08/04/2005 | 1.55p | 1.55p | 1.55p | 1.55p | 5013 |
07/04/2005 | 1.55p | 1.55p | 1.50p | 1.55p | 3530 |
06/04/2005 | 1.80p | 1.80p | 1.50p | 1.50p | 102086 |
*Close Price adjusted for both dividends and splits