Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/07/2023 | 9.25p | 9.28p | 8.18p | 9.25p | 90869 |
04/07/2023 | 9.00p | 9.50p | 9.00p | 9.25p | 305975 |
03/07/2023 | 9.00p | 9.00p | 8.22p | 9.00p | 135042 |
30/06/2023 | 8.00p | 9.97p | 7.50p | 9.00p | 829716 |
29/06/2023 | 8.00p | 8.00p | 7.55p | 8.00p | 21363 |
28/06/2023 | 8.00p | 8.20p | 8.00p | 8.00p | 14487 |
27/06/2023 | 7.25p | 8.00p | 7.25p | 8.00p | 93411 |
26/06/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
23/06/2023 | 7.75p | 7.75p | 7.25p | 7.25p | 20102 |
22/06/2023 | 8.50p | 8.50p | 7.50p | 7.75p | 40669 |
21/06/2023 | 8.50p | 8.80p | 8.50p | 8.50p | 0 |
20/06/2023 | 8.50p | 8.50p | 7.75p | 8.50p | 39000 |
19/06/2023 | 8.50p | 8.50p | 8.10p | 8.50p | 2880 |
16/06/2023 | 8.50p | 8.80p | 8.50p | 8.50p | 0 |
15/06/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 34820 |
14/06/2023 | 8.00p | 8.50p | 8.00p | 8.50p | 108659 |
13/06/2023 | 8.00p | 8.30p | 8.00p | 8.00p | 120 |
12/06/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
09/06/2023 | 8.25p | 8.40p | 7.90p | 8.00p | 118128 |
08/06/2023 | 7.25p | 7.98p | 7.25p | 7.75p | 68045 |
07/06/2023 | 8.25p | 8.25p | 7.00p | 7.25p | 170331 |
06/06/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 38555 |
05/06/2023 | 8.25p | 8.50p | 8.25p | 8.50p | 25445 |
02/06/2023 | 8.50p | 8.50p | 8.03p | 8.25p | 153844 |
01/06/2023 | 8.75p | 8.95p | 8.07p | 8.90p | 30000 |
31/05/2023 | 9.25p | 9.25p | 8.75p | 8.75p | 20000 |
30/05/2023 | 9.38p | 9.38p | 9.13p | 9.25p | 0 |
26/05/2023 | 9.38p | 9.38p | 9.02p | 9.38p | 243 |
25/05/2023 | 9.63p | 9.63p | 9.15p | 9.38p | 0 |
24/05/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
23/05/2023 | 9.25p | 9.67p | 9.25p | 9.63p | 105999 |
22/05/2023 | 9.25p | 9.25p | 9.04p | 9.25p | 10000 |
19/05/2023 | 9.75p | 9.75p | 9.10p | 9.25p | 0 |
18/05/2023 | 9.75p | 9.75p | 9.51p | 9.75p | 51 |
17/05/2023 | 9.75p | 9.82p | 9.75p | 9.75p | 51 |
16/05/2023 | 10.25p | 10.25p | 9.50p | 9.75p | 71000 |
15/05/2023 | 10.25p | 10.75p | 10.25p | 10.25p | 0 |
12/05/2023 | 10.25p | 10.75p | 10.25p | 10.25p | 0 |
11/05/2023 | 9.75p | 10.25p | 9.50p | 10.25p | 50329 |
10/05/2023 | 10.50p | 10.50p | 9.55p | 9.75p | 117025 |
09/05/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 19990 |
05/05/2023 | 12.00p | 12.00p | 10.32p | 10.50p | 167540 |
04/05/2023 | 12.00p | 12.00p | 11.57p | 12.00p | 8000 |
03/05/2023 | 12.25p | 12.25p | 11.75p | 12.00p | 19987 |
02/05/2023 | 12.25p | 12.25p | 12.05p | 12.25p | 107 |
28/04/2023 | 12.00p | 12.43p | 11.66p | 12.25p | 130742 |
27/04/2023 | 12.00p | 12.10p | 11.57p | 11.90p | 64704 |
26/04/2023 | 11.25p | 12.79p | 10.76p | 12.00p | 604895 |
25/04/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 43869 |
24/04/2023 | 11.75p | 11.75p | 10.68p | 11.00p | 97706 |
21/04/2023 | 11.90p | 12.80p | 11.51p | 11.75p | 462201 |
20/04/2023 | 10.13p | 12.00p | 10.01p | 11.90p | 415838 |
19/04/2023 | 10.13p | 10.25p | 9.88p | 9.88p | 0 |
18/04/2023 | 10.13p | 10.13p | 9.75p | 10.13p | 6047 |
17/04/2023 | 10.13p | 10.20p | 10.13p | 10.13p | 53344 |
14/04/2023 | 10.13p | 10.15p | 10.13p | 10.13p | 30000 |
13/04/2023 | 10.13p | 10.25p | 10.13p | 10.13p | 0 |
12/04/2023 | 10.00p | 10.25p | 10.00p | 10.13p | 26000 |
11/04/2023 | 10.00p | 10.25p | 10.00p | 10.00p | 0 |
06/04/2023 | 10.00p | 10.00p | 9.95p | 10.00p | 35193 |
05/04/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
04/04/2023 | 9.50p | 9.75p | 9.25p | 9.75p | 61179 |
03/04/2023 | 9.50p | 9.93p | 9.00p | 9.50p | 16169 |
31/03/2023 | 9.50p | 9.50p | 9.16p | 9.50p | 750 |
30/03/2023 | 9.25p | 9.50p | 9.20p | 9.50p | 86761 |
29/03/2023 | 9.25p | 9.50p | 9.12p | 9.25p | 31955 |
28/03/2023 | 9.25p | 9.25p | 9.12p | 9.25p | 524 |
27/03/2023 | 9.25p | 9.50p | 9.12p | 9.25p | 50846 |
24/03/2023 | 9.25p | 9.47p | 9.01p | 9.25p | 52835 |
23/03/2023 | 8.25p | 9.50p | 8.25p | 9.25p | 336279 |
22/03/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 10264 |
21/03/2023 | 8.25p | 8.49p | 8.15p | 8.25p | 15352 |
20/03/2023 | 8.25p | 8.50p | 8.03p | 8.25p | 105855 |
17/03/2023 | 8.25p | 8.50p | 7.80p | 8.25p | 78325 |
16/03/2023 | 9.25p | 9.25p | 7.89p | 8.25p | 136010 |
15/03/2023 | 9.75p | 10.10p | 9.03p | 10.10p | 145758 |
14/03/2023 | 10.00p | 10.10p | 9.99p | 10.10p | 47991 |
13/03/2023 | 10.25p | 10.50p | 9.50p | 10.00p | 87316 |
10/03/2023 | 10.25p | 10.25p | 10.18p | 10.25p | 223 |
09/03/2023 | 10.25p | 10.25p | 10.10p | 10.25p | 0 |
08/03/2023 | 10.75p | 11.00p | 10.00p | 10.40p | 505477 |
07/03/2023 | 12.00p | 12.00p | 10.50p | 11.00p | 115697 |
06/03/2023 | 12.00p | 12.00p | 11.70p | 12.00p | 42250 |
03/03/2023 | 12.25p | 12.25p | 11.50p | 12.00p | 79016 |
02/03/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 202 |
01/03/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 947 |
28/02/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 4979 |
27/02/2023 | 12.50p | 12.50p | 12.02p | 12.25p | 20058 |
24/02/2023 | 12.25p | 12.50p | 12.11p | 12.50p | 100756 |
23/02/2023 | 11.25p | 12.25p | 11.25p | 12.25p | 106083 |
22/02/2023 | 14.50p | 14.50p | 11.00p | 11.25p | 460579 |
21/02/2023 | 14.50p | 14.50p | 14.20p | 14.50p | 1528 |
20/02/2023 | 14.50p | 14.50p | 14.25p | 14.50p | 0 |
17/02/2023 | 14.50p | 14.75p | 14.11p | 14.50p | 158441 |
16/02/2023 | 14.25p | 15.00p | 14.00p | 14.50p | 212179 |
15/02/2023 | 14.25p | 14.50p | 14.00p | 14.25p | 268998 |
14/02/2023 | 14.25p | 14.25p | 14.13p | 14.25p | 0 |
13/02/2023 | 14.50p | 14.50p | 14.00p | 14.20p | 31115 |
10/02/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 76739 |
09/02/2023 | 15.50p | 15.50p | 14.00p | 14.50p | 76302 |
08/02/2023 | 15.25p | 15.75p | 14.25p | 15.50p | 223108 |
07/02/2023 | 15.25p | 15.32p | 15.01p | 15.25p | 2000 |
06/02/2023 | 16.50p | 16.50p | 15.00p | 15.25p | 243982 |
03/02/2023 | 17.50p | 17.50p | 16.00p | 16.50p | 152161 |
02/02/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 3067 |
01/02/2023 | 17.50p | 17.50p | 17.00p | 17.50p | 13611 |
31/01/2023 | 19.00p | 19.00p | 16.55p | 17.50p | 90301 |
30/01/2023 | 19.00p | 19.75p | 19.00p | 19.50p | 180223 |
27/01/2023 | 19.00p | 20.00p | 18.35p | 19.00p | 15220 |
26/01/2023 | 19.00p | 19.11p | 18.35p | 19.00p | 8365 |
25/01/2023 | 19.00p | 19.20p | 18.30p | 19.00p | 101085 |
24/01/2023 | 19.00p | 19.25p | 18.18p | 19.00p | 120156 |
23/01/2023 | 19.00p | 19.30p | 19.00p | 19.00p | 1005 |
20/01/2023 | 19.00p | 19.50p | 19.00p | 19.50p | 8220 |
19/01/2023 | 19.50p | 19.50p | 18.30p | 19.00p | 71779 |
18/01/2023 | 19.50p | 19.50p | 19.00p | 19.50p | 49363 |
17/01/2023 | 19.50p | 20.00p | 19.15p | 19.50p | 79737 |
16/01/2023 | 21.50p | 21.50p | 19.00p | 19.50p | 161526 |
13/01/2023 | 21.00p | 21.77p | 20.26p | 21.50p | 222292 |
12/01/2023 | 18.25p | 20.95p | 18.25p | 19.25p | 638071 |
11/01/2023 | 17.75p | 19.00p | 17.53p | 18.25p | 41166 |
10/01/2023 | 16.50p | 18.00p | 16.00p | 17.50p | 240849 |
09/01/2023 | 16.50p | 16.50p | 16.09p | 16.50p | 3050 |
06/01/2023 | 16.50p | 16.50p | 16.07p | 16.50p | 17023 |
05/01/2023 | 16.50p | 16.85p | 16.02p | 16.50p | 22647 |
04/01/2023 | 16.25p | 16.89p | 15.75p | 16.50p | 221800 |
03/01/2023 | 16.75p | 16.95p | 14.09p | 16.25p | 406415 |
30/12/2022 | 16.25p | 17.50p | 15.78p | 17.00p | 195663 |
29/12/2022 | 16.50p | 17.18p | 16.10p | 16.25p | 42508 |
28/12/2022 | 15.00p | 18.00p | 14.33p | 16.50p | 457932 |
23/12/2022 | 13.50p | 15.00p | 13.50p | 15.00p | 224340 |
22/12/2022 | 13.25p | 13.78p | 12.80p | 13.25p | 23011 |
21/12/2022 | 13.25p | 13.25p | 12.74p | 13.25p | 4757 |
20/12/2022 | 13.00p | 13.25p | 12.20p | 13.25p | 0 |
19/12/2022 | 13.00p | 13.29p | 13.00p | 13.00p | 15000 |
16/12/2022 | 13.00p | 13.00p | 12.30p | 13.00p | 109 |
15/12/2022 | 13.00p | 14.00p | 12.50p | 13.00p | 51421 |
14/12/2022 | 13.00p | 13.30p | 13.00p | 13.00p | 57488 |
13/12/2022 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
12/12/2022 | 13.00p | 13.00p | 12.00p | 13.00p | 694050 |
09/12/2022 | 13.00p | 13.50p | 13.00p | 13.00p | 25015 |
08/12/2022 | 13.00p | 13.00p | 12.00p | 13.00p | 75000 |
07/12/2022 | 13.50p | 13.50p | 12.00p | 13.00p | 75063 |
06/12/2022 | 14.00p | 14.00p | 13.10p | 13.50p | 99558 |
05/12/2022 | 14.00p | 14.00p | 13.89p | 14.00p | 2865 |
02/12/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 2000 |
01/12/2022 | 13.25p | 14.29p | 13.25p | 14.00p | 309384 |
30/11/2022 | 13.25p | 13.25p | 13.00p | 13.25p | 86528 |
29/11/2022 | 13.25p | 13.50p | 13.06p | 13.25p | 199532 |
28/11/2022 | 13.25p | 13.49p | 13.25p | 13.25p | 4082 |
25/11/2022 | 13.50p | 13.50p | 13.03p | 13.25p | 252993 |
24/11/2022 | 14.50p | 15.88p | 13.00p | 13.50p | 283493 |
23/11/2022 | 13.50p | 14.99p | 13.50p | 14.50p | 95814 |
22/11/2022 | 13.50p | 13.95p | 13.22p | 13.50p | 20565 |
21/11/2022 | 13.50p | 13.95p | 13.05p | 13.50p | 84819 |
18/11/2022 | 13.50p | 13.95p | 12.10p | 13.50p | 124155 |
17/11/2022 | 12.50p | 12.68p | 12.28p | 12.50p | 10031 |
16/11/2022 | 12.25p | 12.80p | 12.14p | 12.50p | 62775 |
15/11/2022 | 12.25p | 12.25p | 11.79p | 12.25p | 3857 |
14/11/2022 | 12.25p | 12.80p | 12.10p | 12.25p | 2130 |
11/11/2022 | 11.75p | 12.30p | 11.75p | 12.25p | 2032 |
10/11/2022 | 11.75p | 11.90p | 11.75p | 11.75p | 13719 |
09/11/2022 | 12.50p | 12.96p | 11.55p | 11.75p | 191504 |
08/11/2022 | 14.50p | 14.50p | 12.75p | 12.75p | 167461 |
07/11/2022 | 14.75p | 14.98p | 13.08p | 14.50p | 336658 |
04/11/2022 | 13.50p | 15.40p | 13.50p | 14.75p | 537886 |
03/11/2022 | 12.75p | 13.83p | 12.75p | 13.50p | 227182 |
02/11/2022 | 12.00p | 12.43p | 12.00p | 12.25p | 286877 |
01/11/2022 | 11.75p | 12.00p | 11.50p | 11.75p | 71967 |
31/10/2022 | 12.25p | 12.33p | 12.25p | 12.25p | 0 |
28/10/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
27/10/2022 | 12.25p | 12.33p | 12.00p | 12.25p | 25036 |
26/10/2022 | 12.50p | 12.50p | 12.00p | 12.25p | 39659 |
25/10/2022 | 13.00p | 13.00p | 12.50p | 12.50p | 268918 |
24/10/2022 | 13.75p | 13.94p | 12.65p | 13.00p | 386829 |
21/10/2022 | 13.00p | 14.00p | 12.50p | 13.75p | 479664 |
20/10/2022 | 14.00p | 14.00p | 12.38p | 13.00p | 53551 |
19/10/2022 | 14.50p | 14.50p | 13.00p | 14.00p | 52907 |
18/10/2022 | 14.50p | 14.80p | 14.09p | 14.50p | 79001 |
17/10/2022 | 15.00p | 15.40p | 14.00p | 14.50p | 142107 |
14/10/2022 | 15.00p | 15.96p | 14.04p | 15.00p | 50554 |
13/10/2022 | 19.00p | 19.40p | 14.22p | 15.00p | 411037 |
12/10/2022 | 20.50p | 21.75p | 18.00p | 19.00p | 97155 |
11/10/2022 | 20.50p | 21.75p | 19.33p | 20.50p | 45239 |
10/10/2022 | 21.00p | 22.00p | 19.06p | 20.50p | 155850 |
07/10/2022 | 21.00p | 22.00p | 20.00p | 21.00p | 255067 |
06/10/2022 | 23.00p | 24.00p | 21.00p | 21.00p | 161563 |
05/10/2022 | 24.00p | 25.00p | 22.00p | 23.00p | 226508 |
04/10/2022 | 24.50p | 27.73p | 23.46p | 23.60p | 257249 |
03/10/2022 | 24.50p | 25.85p | 23.30p | 24.50p | 32573 |
30/09/2022 | 25.50p | 26.55p | 24.00p | 25.20p | 147315 |
29/09/2022 | 28.50p | 29.00p | 25.10p | 26.00p | 627129 |
28/09/2022 | 22.00p | 31.90p | 22.00p | 28.50p | 1211576 |
27/09/2022 | 16.50p | 22.70p | 14.85p | 22.00p | 612830 |
26/09/2022 | 22.00p | 22.00p | 19.61p | 21.00p | 358828 |
23/09/2022 | 31.00p | 31.00p | 21.36p | 22.00p | 1025438 |
22/09/2022 | 33.50p | 33.50p | 31.00p | 31.00p | 356113 |
21/09/2022 | 37.50p | 37.89p | 33.20p | 33.50p | 274525 |
20/09/2022 | 34.50p | 39.00p | 34.50p | 37.50p | 588737 |
19/09/2022 | 33.50p | 34.00p | 32.88p | 33.00p | 47990 |
*Close Price adjusted for both dividends and splits