Blinkx Share Price (BLNX) - Buy BLNX Shares

View your Watch List

Add BLNX to your Watch List

Blinkx (BLNX) share price history chart

Current Price:		44.75p
on 18-05-2012 at 17:00:40
Change:		2.25p 5.29 %
Buy:		45.75p
Sell:		44.50p
		Buy or Sell

Blinkx (BLNX, BLNX.L, LON:BLNX) Price Details (LSE AIM Listed Equity)
Last Trade:	Sell 6,200 at 44.66p		Days Range:	38.05 - 46.70p
Day's Volume:	5,124,215		52wk Range:	38.05 - 158.00p
Last Close:	44.75p		Market Capitalisation:*	£ 162.00 m
Open:	43.00p		VWAP:	42.99p
ISIN:	GB00B1WBW239		Shares in Issue:	362.00 m
Sector: Software & Computer Services Listed in: FTSE AIM 100, FTSE AIM 50, FTSE AIM All Share

Buy/Sell	Volume	Price	Trade Code	Trade Type	Trade Time
Sell	6200	44.66p	536257486697173	Ordinary Trade	16:59:06 - 18/05
Sell	5200	44.66p	536257486696552	Ordinary Trade	16:51:11 - 18/05
Sell	162809	43.72p	536257486696411	Ordinary Trade -Delayed Publication	16:47:29 - 18/05
Sell	32855	44.75p	536223160509591	Uncrossing Trade	16:35:17 - 18/05
Buy	827	45.25p	536257486695348	Ordinary Trade	16:29:49 - 18/05
Sell	11	45.06p	536257486695340	Ordinary Trade	16:29:47 - 18/05

Time period : to Frequency :
Date	Open	High	Low	Close	Volume
18 May 2012 (Fri)	43.00	46.70	38.05	44.75	5,124,215
17 May 2012 (Thu)	44.00	47.25	42.25	42.50	2,793,874
16 May 2012 (Wed)	42.00	46.50	41.85	45.50	3,180,118
15 May 2012 (Tue)	47.00	47.50	42.00	42.75	2,045,363
14 May 2012 (Mon)	47.00	48.74	43.50	44.75	2,274,263
11 May 2012 (Fri)	45.75	50.00	45.75	49.25	1,845,648
10 May 2012 (Thu)	44.00	48.55	43.30	47.50	3,644,725
9 May 2012 (Wed)	45.25	45.95	41.50	44.50	3,482,313
8 May 2012 (Tue)	49.50	50.25	44.50	45.00	3,119,859
7 May 2012 (Mon)	53.25	53.86	48.75	48.75	1,980,481
4 May 2012 (Fri)	53.25	53.86	48.75	48.75	1,980,481
3 May 2012 (Thu)	55.75	56.78	51.15	51.75	1,985,573
2 May 2012 (Wed)	58.25	60.00	53.33	54.75	3,520,251
1 May 2012 (Tue)	54.25	59.70	53.08	59.50	1,753,383
30 Apr 2012 (Mon)	53.00	56.00	51.96	53.75	2,676,298
27 Apr 2012 (Fri)	47.00	54.67	47.00	53.75	4,605,593
26 Apr 2012 (Thu)	45.00	48.75	43.88	48.25	3,607,858
25 Apr 2012 (Wed)	44.00	45.53	43.38	43.50	1,231,187
24 Apr 2012 (Tue)	45.25	45.45	42.50	43.00	1,479,684
23 Apr 2012 (Mon)	47.75	49.16	43.16	43.25	2,865,094
20 Apr 2012 (Fri)	48.00	49.75	46.39	47.75	3,921,079
19 Apr 2012 (Thu)	45.00	51.50	45.00	48.50	7,034,402
18 Apr 2012 (Wed)	45.00	46.88	43.48	45.75	6,233,128

FTSE 100 Latest

Value	Change
5,267.62	70.76