Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
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 |
02/04/2002 | 2.86p | 2.86p | 2.86p | 2.86p | 823700 |
01/04/2002 | 2.87p | 2.87p | 2.87p | 2.87p | 0 |
29/03/2002 | 2.87p | 2.87p | 2.87p | 2.87p | 0 |
28/03/2002 | 2.87p | 2.87p | 2.87p | 2.87p | 700000 |
27/03/2002 | 2.87p | 2.87p | 2.87p | 2.87p | 500000 |
26/03/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 1485000 |
25/03/2002 | 2.85p | 2.85p | 2.85p | 2.85p | 2156000 |
22/03/2002 | 2.77p | 2.77p | 2.77p | 2.77p | 14161300 |
21/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 9850000 |
20/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 14265200 |
19/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 19314500 |
18/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 411500 |
15/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 5262100 |
14/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 349500 |
13/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 125100 |
12/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 66864400 |
11/03/2002 | 2.68p | 2.68p | 2.68p | 2.68p | 22392000 |
08/03/2002 | 2.70p | 2.70p | 2.70p | 2.70p | 1515600 |
07/03/2002 | 2.70p | 2.70p | 2.70p | 2.70p | 4900000 |
06/03/2002 | 2.70p | 2.70p | 2.70p | 2.70p | 100000 |
05/03/2002 | 2.70p | 2.70p | 2.70p | 2.70p | 821200 |
04/03/2002 | 2.70p | 2.70p | 2.70p | 2.70p | 6143900 |
01/03/2002 | 2.72p | 2.72p | 2.72p | 2.72p | 1792000 |
28/02/2002 | 2.73p | 2.73p | 2.73p | 2.73p | 0 |
27/02/2002 | 2.73p | 2.73p | 2.73p | 2.73p | 0 |
26/02/2002 | 2.73p | 2.73p | 2.73p | 2.73p | 145000 |
25/02/2002 | 2.73p | 2.73p | 2.73p | 2.73p | 260000 |
22/02/2002 | 2.73p | 2.73p | 2.73p | 2.73p | 14350000 |
21/02/2002 | 2.77p | 2.77p | 2.77p | 2.77p | 2288500 |
20/02/2002 | 2.77p | 2.77p | 2.77p | 2.77p | 752500 |
19/02/2002 | 2.77p | 2.77p | 2.77p | 2.77p | 1189200 |
18/02/2002 | 2.80p | 2.80p | 2.80p | 2.80p | 940000 |
15/02/2002 | 2.83p | 2.83p | 2.83p | 2.83p | 648300 |
14/02/2002 | 2.83p | 2.83p | 2.83p | 2.83p | 11802000 |
13/02/2002 | 2.83p | 2.83p | 2.83p | 2.83p | 1109700 |
12/02/2002 | 2.84p | 2.84p | 2.84p | 2.84p | 973900 |
11/02/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 28700 |
08/02/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 2141700 |
07/02/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 10000 |
06/02/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 20093900 |
05/02/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 523600 |
04/02/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
01/02/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 100000 |
31/01/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 405200 |
30/01/2002 | 2.88p | 2.88p | 2.88p | 2.88p | 2186300 |
29/01/2002 | 2.92p | 2.92p | 2.92p | 2.92p | 200000 |
28/01/2002 | 2.92p | 2.92p | 2.92p | 2.92p | 0 |
25/01/2002 | 2.92p | 2.92p | 2.92p | 2.92p | 727000 |
24/01/2002 | 2.92p | 2.92p | 2.92p | 2.92p | 242300 |
23/01/2002 | 2.92p | 2.92p | 2.92p | 2.92p | 4708900 |
22/01/2002 | 2.92p | 2.92p | 2.92p | 2.92p | 5680800 |
21/01/2002 | 2.92p | 2.92p | 2.92p | 2.92p | 2706700 |
18/01/2002 | 2.93p | 2.93p | 2.93p | 2.93p | 10500000 |
17/01/2002 | 2.93p | 2.93p | 2.93p | 2.93p | 3022000 |
16/01/2002 | 2.93p | 2.93p | 2.93p | 2.93p | 1362500 |
15/01/2002 | 2.94p | 2.94p | 2.94p | 2.94p | 14422900 |
14/01/2002 | 3.06p | 3.06p | 3.06p | 3.06p | 126700 |
11/01/2002 | 3.06p | 3.06p | 3.06p | 3.06p | 1402700 |
10/01/2002 | 3.05p | 3.05p | 3.05p | 3.05p | 237100 |
09/01/2002 | 3.05p | 3.05p | 3.05p | 3.05p | 1695700 |
08/01/2002 | 3.05p | 3.05p | 3.05p | 3.05p | 24402100 |
07/01/2002 | 3.05p | 3.05p | 3.05p | 3.05p | 18577000 |
04/01/2002 | 3.05p | 3.05p | 3.05p | 3.05p | 8185300 |
03/01/2002 | 3.05p | 3.05p | 3.05p | 3.05p | 20380000 |
02/01/2002 | 3.05p | 3.05p | 3.05p | 3.05p | 4474300 |
01/01/2002 | 3.03p | 3.03p | 3.03p | 3.03p | 0 |
31/12/2001 | 3.03p | 3.03p | 3.03p | 3.03p | 1062000 |
28/12/2001 | 2.99p | 2.99p | 2.99p | 2.99p | 1400000 |
27/12/2001 | 2.96p | 2.96p | 2.96p | 2.96p | 0 |
26/12/2001 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
25/12/2001 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
24/12/2001 | 2.95p | 2.95p | 2.95p | 2.95p | 84000 |
21/12/2001 | 2.94p | 2.94p | 2.94p | 2.94p | 1036600 |
20/12/2001 | 2.93p | 2.93p | 2.93p | 2.93p | 3919100 |
19/12/2001 | 2.92p | 2.92p | 2.92p | 2.92p | 0 |
18/12/2001 | 2.92p | 2.92p | 2.92p | 2.92p | 21260900 |
17/12/2001 | 2.92p | 2.92p | 2.92p | 2.92p | 191800 |
14/12/2001 | 2.92p | 2.92p | 2.92p | 2.92p | 269900 |
13/12/2001 | 2.92p | 2.92p | 2.92p | 2.92p | 100000 |
12/12/2001 | 2.92p | 2.92p | 2.92p | 2.92p | 186000 |
11/12/2001 | 2.91p | 2.91p | 2.91p | 2.91p | 24260500 |
10/12/2001 | 2.86p | 2.86p | 2.86p | 2.86p | 493800 |
07/12/2001 | 2.86p | 2.86p | 2.86p | 2.86p | 2343000 |
06/12/2001 | 2.85p | 2.85p | 2.85p | 2.85p | 1020000 |
05/12/2001 | 2.78p | 2.78p | 2.78p | 2.78p | 47649900 |
04/12/2001 | 2.73p | 2.73p | 2.73p | 2.73p | 1279400 |
03/12/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 1100000 |
30/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 385000 |
29/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 1826000 |
28/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 15636000 |
27/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 11986600 |
26/11/2001 | 2.89p | 2.89p | 2.89p | 2.89p | 7247400 |
23/11/2001 | 2.83p | 2.83p | 2.83p | 2.83p | 4889500 |
22/11/2001 | 2.82p | 2.82p | 2.82p | 2.82p | 11032000 |
21/11/2001 | 2.71p | 2.71p | 2.71p | 2.71p | 1310800 |
20/11/2001 | 2.71p | 2.71p | 2.71p | 2.71p | 5301500 |
19/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 483700 |
16/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 1052500 |
15/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 1510500 |
14/11/2001 | 2.72p | 2.72p | 2.72p | 2.72p | 5019000 |
13/11/2001 | 2.59p | 2.59p | 2.59p | 2.59p | 39200 |
12/11/2001 | 2.59p | 2.59p | 2.59p | 2.59p | 1465600 |
09/11/2001 | 2.60p | 2.60p | 2.60p | 2.60p | 1600000 |
08/11/2001 | 2.60p | 2.60p | 2.60p | 2.60p | 8491700 |
07/11/2001 | 2.61p | 2.61p | 2.61p | 2.61p | 100000 |
06/11/2001 | 2.61p | 2.61p | 2.61p | 2.61p | 0 |
05/11/2001 | 2.61p | 2.61p | 2.61p | 2.61p | 2333800 |
02/11/2001 | 2.62p | 2.62p | 2.62p | 2.62p | 1830000 |
01/11/2001 | 2.65p | 2.65p | 2.65p | 2.65p | 558200 |
31/10/2001 | 2.65p | 2.65p | 2.65p | 2.65p | 228900 |
30/10/2001 | 2.65p | 2.65p | 2.65p | 2.65p | 600000 |
29/10/2001 | 2.68p | 2.68p | 2.68p | 2.68p | 4270000 |
26/10/2001 | 2.68p | 2.68p | 2.68p | 2.68p | 342600 |
25/10/2001 | 2.68p | 2.68p | 2.68p | 2.68p | 136400 |
24/10/2001 | 2.68p | 2.68p | 2.68p | 2.68p | 1300000 |
23/10/2001 | 2.69p | 2.69p | 2.69p | 2.69p | 3485500 |
22/10/2001 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
19/10/2001 | 2.75p | 2.75p | 2.75p | 2.75p | 100000 |
18/10/2001 | 2.75p | 2.75p | 2.75p | 2.75p | 2558700 |
17/10/2001 | 2.65p | 2.65p | 2.65p | 2.65p | 1950000 |
16/10/2001 | 2.63p | 2.63p | 2.63p | 2.63p | 930800 |
15/10/2001 | 2.63p | 2.63p | 2.63p | 2.63p | 822800 |
12/10/2001 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
11/10/2001 | 2.61p | 2.61p | 2.61p | 2.61p | 2226800 |
10/10/2001 | 2.59p | 2.59p | 2.59p | 2.59p | 15467000 |
09/10/2001 | 2.54p | 2.54p | 2.54p | 2.54p | 3113400 |
08/10/2001 | 2.55p | 2.55p | 2.55p | 2.55p | 2703500 |
05/10/2001 | 2.54p | 2.54p | 2.54p | 2.54p | 5716500 |
04/10/2001 | 2.47p | 2.47p | 2.47p | 2.47p | 56936100 |
03/10/2001 | 2.42p | 2.42p | 2.42p | 2.42p | 15199000 |
02/10/2001 | 2.40p | 2.40p | 2.40p | 2.40p | 700 |
01/10/2001 | 2.40p | 2.40p | 2.40p | 2.40p | 100000 |
28/09/2001 | 2.41p | 2.41p | 2.41p | 2.41p | 3175000 |
27/09/2001 | 2.42p | 2.42p | 2.42p | 2.42p | 523000 |
26/09/2001 | 2.43p | 2.43p | 2.43p | 2.43p | 60200000 |
25/09/2001 | 2.48p | 2.48p | 2.48p | 2.48p | 100000 |
24/09/2001 | 2.48p | 2.48p | 2.48p | 2.48p | 260000 |
21/09/2001 | 2.48p | 2.48p | 2.48p | 2.48p | 5168900 |
20/09/2001 | 2.53p | 2.53p | 2.53p | 2.53p | 330000 |
19/09/2001 | 2.57p | 2.57p | 2.57p | 2.57p | 0 |
18/09/2001 | 2.60p | 2.60p | 2.60p | 2.60p | 69900 |
17/09/2001 | 2.60p | 2.60p | 2.60p | 2.60p | 4609700 |
14/09/2001 | 2.61p | 2.61p | 2.61p | 2.61p | 9000000 |
13/09/2001 | 2.65p | 2.65p | 2.65p | 2.65p | 3450000 |
12/09/2001 | 2.69p | 2.69p | 2.69p | 2.69p | 1314400 |
11/09/2001 | 2.81p | 2.81p | 2.81p | 2.81p | 51500 |
10/09/2001 | 2.82p | 2.82p | 2.82p | 2.82p | 2627800 |
07/09/2001 | 2.96p | 2.96p | 2.96p | 2.96p | 1815000 |
06/09/2001 | 2.99p | 2.99p | 2.99p | 2.99p | 2341600 |
05/09/2001 | 3.01p | 3.01p | 3.01p | 3.01p | 16960700 |
04/09/2001 | 3.12p | 3.12p | 3.12p | 3.12p | 510900 |
03/09/2001 | 3.12p | 3.12p | 3.12p | 3.12p | 1706500 |
31/08/2001 | 3.11p | 3.11p | 3.11p | 3.11p | 0 |
30/08/2001 | 3.11p | 3.11p | 3.11p | 3.11p | 0 |
29/08/2001 | 3.11p | 3.11p | 3.11p | 3.11p | 7150000 |
28/08/2001 | 3.11p | 3.11p | 3.11p | 3.11p | 12358800 |
27/08/2001 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
24/08/2001 | 3.15p | 3.15p | 3.15p | 3.15p | 456500 |
23/08/2001 | 3.15p | 3.15p | 3.15p | 3.15p | 17781000 |
22/08/2001 | 3.24p | 3.24p | 3.24p | 3.24p | 1800000 |
21/08/2001 | 3.29p | 3.29p | 3.29p | 3.29p | 0 |
20/08/2001 | 3.29p | 3.29p | 3.29p | 3.29p | 8145400 |
17/08/2001 | 3.29p | 3.29p | 3.29p | 3.29p | 1071000 |
16/08/2001 | 3.27p | 3.27p | 3.27p | 3.27p | 3546100 |
15/08/2001 | 3.24p | 3.24p | 3.24p | 3.24p | 14490000 |
14/08/2001 | 3.21p | 3.21p | 3.21p | 3.21p | 9428400 |
13/08/2001 | 3.21p | 3.21p | 3.21p | 3.21p | 2000000 |
10/08/2001 | 3.22p | 3.22p | 3.22p | 3.22p | 374500 |
09/08/2001 | 3.24p | 3.24p | 3.24p | 3.24p | 960600 |
08/08/2001 | 3.28p | 3.28p | 3.28p | 3.28p | 640400 |
07/08/2001 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
06/08/2001 | 3.33p | 3.33p | 3.33p | 3.33p | 2086900 |
03/08/2001 | 3.38p | 3.38p | 3.38p | 3.38p | 551300 |
02/08/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 175200 |
01/08/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 455300 |
31/07/2001 | 3.44p | 3.44p | 3.44p | 3.44p | 226200 |
30/07/2001 | 3.44p | 3.44p | 3.44p | 3.44p | 409000 |
27/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 225000 |
26/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 729400 |
25/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 40000 |
24/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 1105000 |
23/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 6152500 |
20/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 53800 |
19/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 1747000 |
18/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 3922000 |
17/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 260100 |
16/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 740900 |
13/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 172000 |
12/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 72700 |
11/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 16600 |
10/07/2001 | 3.43p | 3.43p | 3.43p | 3.43p | 13827400 |
09/07/2001 | 3.40p | 3.40p | 3.40p | 3.40p | 3996000 |
06/07/2001 | 3.40p | 3.40p | 3.40p | 3.40p | 4817300 |
05/07/2001 | 3.44p | 3.44p | 3.44p | 3.44p | 2041700 |
*Close Price adjusted for both dividends and splits