Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/09/2022 | 33.50p | 34.00p | 32.88p | 33.00p | 22990 |
15/09/2022 | 32.50p | 35.00p | 32.05p | 33.00p | 330833 |
14/09/2022 | 31.50p | 35.00p | 31.05p | 31.50p | 867991 |
13/09/2022 | 29.50p | 32.00p | 29.50p | 31.50p | 387642 |
12/09/2022 | 26.50p | 30.00p | 26.50p | 29.50p | 301126 |
09/09/2022 | 24.00p | 26.00p | 24.00p | 25.50p | 219635 |
08/09/2022 | 25.50p | 30.50p | 23.00p | 24.50p | 1092024 |
07/09/2022 | 19.00p | 24.80p | 18.50p | 24.00p | 597896 |
06/09/2022 | 16.50p | 17.95p | 16.50p | 17.75p | 183285 |
05/09/2022 | 16.50p | 16.69p | 16.17p | 16.50p | 88750 |
02/09/2022 | 16.50p | 17.00p | 16.17p | 17.00p | 69123 |
01/09/2022 | 16.50p | 16.60p | 16.15p | 16.50p | 171214 |
31/08/2022 | 17.25p | 17.50p | 16.50p | 16.50p | 179769 |
30/08/2022 | 17.00p | 17.90p | 17.00p | 17.25p | 171369 |
29/08/2022 | 17.00p | 18.00p | 16.55p | 17.00p | 195948 |
26/08/2022 | 17.00p | 18.00p | 16.55p | 17.00p | 195948 |
25/08/2022 | 16.50p | 17.70p | 16.50p | 17.00p | 174931 |
24/08/2022 | 16.50p | 17.10p | 16.10p | 16.50p | 132222 |
23/08/2022 | 16.50p | 16.75p | 16.42p | 16.50p | 49604 |
22/08/2022 | 16.50p | 16.90p | 16.26p | 16.50p | 192034 |
19/08/2022 | 14.50p | 15.50p | 14.50p | 15.50p | 170106 |
18/08/2022 | 13.50p | 15.00p | 13.50p | 14.50p | 258829 |
17/08/2022 | 12.50p | 14.25p | 12.50p | 13.50p | 265258 |
16/08/2022 | 12.50p | 12.70p | 12.50p | 12.50p | 11811 |
15/08/2022 | 12.50p | 12.80p | 12.50p | 12.80p | 2250 |
12/08/2022 | 12.50p | 13.50p | 12.50p | 12.50p | 50000 |
11/08/2022 | 12.50p | 13.00p | 12.50p | 12.50p | 133090 |
10/08/2022 | 12.00p | 12.75p | 12.00p | 12.50p | 50000 |
09/08/2022 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
08/08/2022 | 13.50p | 13.50p | 11.75p | 11.75p | 329879 |
05/08/2022 | 13.75p | 13.75p | 13.00p | 13.00p | 94999 |
04/08/2022 | 13.75p | 13.77p | 13.16p | 13.75p | 82444 |
03/08/2022 | 14.25p | 14.35p | 13.75p | 13.75p | 183935 |
02/08/2022 | 14.00p | 14.80p | 13.33p | 14.40p | 701169 |
01/08/2022 | 12.75p | 14.70p | 12.00p | 14.00p | 499839 |
29/07/2022 | 13.25p | 13.25p | 12.00p | 12.50p | 212769 |
28/07/2022 | 14.50p | 15.90p | 13.10p | 13.50p | 591946 |
27/07/2022 | 8.75p | 15.70p | 8.75p | 14.50p | 1198855 |
26/07/2022 | 8.25p | 8.95p | 8.25p | 8.50p | 76749 |
25/07/2022 | 7.75p | 8.25p | 7.75p | 8.25p | 78186 |
22/07/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 20000 |
21/07/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 10000 |
20/07/2022 | 7.75p | 7.75p | 7.60p | 7.75p | 3395 |
19/07/2022 | 7.50p | 8.00p | 7.50p | 7.75p | 20000 |
18/07/2022 | 7.00p | 7.80p | 7.00p | 7.50p | 260800 |
15/07/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 185000 |
14/07/2022 | 6.25p | 7.00p | 6.25p | 7.00p | 150000 |
13/07/2022 | 6.25p | 6.50p | 6.21p | 6.25p | 35000 |
12/07/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
11/07/2022 | 6.25p | 6.40p | 6.18p | 6.25p | 100000 |
08/07/2022 | 6.25p | 6.50p | 6.18p | 6.25p | 63788 |
07/07/2022 | 6.25p | 6.25p | 6.24p | 6.25p | 150000 |
06/07/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/07/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 140000 |
04/07/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
01/07/2022 | 6.50p | 6.50p | 6.05p | 6.25p | 100000 |
30/06/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
29/06/2022 | 6.50p | 6.75p | 6.12p | 6.50p | 361009 |
28/06/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 11001 |
27/06/2022 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
24/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
23/06/2022 | 7.00p | 7.00p | 6.25p | 6.75p | 140049 |
22/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
21/06/2022 | 7.25p | 7.25p | 6.55p | 7.00p | 554 |
20/06/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 10050 |
17/06/2022 | 7.50p | 7.50p | 7.00p | 7.45p | 137675 |
16/06/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 50000 |
15/06/2022 | 7.75p | 7.75p | 7.00p | 7.50p | 33311 |
14/06/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
13/06/2022 | 7.75p | 7.75p | 7.63p | 7.75p | 80000 |
10/06/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
09/06/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
08/06/2022 | 7.75p | 7.75p | 7.60p | 7.75p | 101303 |
07/06/2022 | 7.65p | 7.75p | 7.34p | 7.65p | 50080 |
06/06/2022 | 7.50p | 8.00p | 7.50p | 7.65p | 105000 |
03/06/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
02/06/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
01/06/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
31/05/2022 | 7.50p | 7.50p | 7.17p | 7.50p | 1060 |
30/05/2022 | 7.50p | 7.50p | 7.17p | 7.50p | 8000 |
27/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
26/05/2022 | 7.75p | 7.75p | 7.15p | 7.50p | 1441 |
25/05/2022 | 7.50p | 7.75p | 7.50p | 7.75p | 50000 |
24/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
23/05/2022 | 7.50p | 7.50p | 7.11p | 7.50p | 83250 |
20/05/2022 | 7.50p | 7.70p | 7.15p | 7.50p | 57568 |
19/05/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 50000 |
18/05/2022 | 7.50p | 7.65p | 7.01p | 7.50p | 60921 |
17/05/2022 | 7.75p | 7.75p | 7.50p | 7.50p | 45124 |
16/05/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
13/05/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 18663 |
12/05/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
11/05/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 48 |
10/05/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
09/05/2022 | 8.50p | 8.50p | 7.50p | 7.75p | 339737 |
06/05/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 146222 |
05/05/2022 | 8.75p | 8.90p | 8.55p | 8.75p | 77972 |
04/05/2022 | 9.00p | 9.00p | 8.71p | 8.75p | 117100 |
03/05/2022 | 9.25p | 9.38p | 8.55p | 9.00p | 255264 |
02/05/2022 | 8.25p | 9.50p | 8.04p | 9.25p | 666176 |
29/04/2022 | 8.25p | 9.50p | 8.04p | 9.25p | 666176 |
28/04/2022 | 8.25p | 8.47p | 8.00p | 8.25p | 385156 |
27/04/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 9958 |
26/04/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 2277 |
25/04/2022 | 8.25p | 8.25p | 8.00p | 8.25p | 171137 |
22/04/2022 | 8.25p | 8.25p | 8.09p | 8.25p | 5789 |
21/04/2022 | 8.50p | 8.50p | 7.76p | 8.25p | 435841 |
20/04/2022 | 9.75p | 9.75p | 7.75p | 8.25p | 1262809 |
19/04/2022 | 10.25p | 10.85p | 9.50p | 10.00p | 1218637 |
18/04/2022 | 8.25p | 10.90p | 8.04p | 10.25p | 4359157 |
15/04/2022 | 8.25p | 10.90p | 8.04p | 10.25p | 4359157 |
14/04/2022 | 8.25p | 10.90p | 8.04p | 10.25p | 4027054 |
13/04/2022 | 6.50p | 8.00p | 6.00p | 7.60p | 3339566 |
12/04/2022 | 6.18p | 6.50p | 6.18p | 6.25p | 354955 |
11/04/2022 | 6.00p | 6.35p | 6.00p | 6.18p | 26721 |
08/04/2022 | 5.93p | 6.15p | 5.76p | 6.00p | 304997 |
07/04/2022 | 5.93p | 5.93p | 5.63p | 5.93p | 64996 |
06/04/2022 | 5.83p | 6.39p | 5.63p | 5.93p | 548646 |
05/04/2022 | 5.70p | 6.00p | 5.41p | 5.70p | 188000 |
04/04/2022 | 5.70p | 5.70p | 5.40p | 5.70p | 58981 |
01/04/2022 | 5.70p | 6.00p | 5.25p | 5.70p | 185804 |
31/03/2022 | 5.70p | 5.70p | 5.41p | 5.70p | 19087 |
30/03/2022 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
29/03/2022 | 5.70p | 5.70p | 5.41p | 5.70p | 25000 |
28/03/2022 | 5.63p | 5.70p | 5.63p | 5.70p | 6500 |
25/03/2022 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
24/03/2022 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
23/03/2022 | 5.25p | 5.63p | 5.25p | 5.63p | 120000 |
22/03/2022 | 5.38p | 5.38p | 5.16p | 5.25p | 74916 |
21/03/2022 | 5.63p | 5.90p | 5.00p | 5.38p | 268474 |
18/03/2022 | 5.88p | 6.08p | 5.30p | 5.63p | 250323 |
17/03/2022 | 4.70p | 6.04p | 4.70p | 5.75p | 6163841 |
16/03/2022 | 4.70p | 5.00p | 4.60p | 4.70p | 200024 |
15/03/2022 | 4.70p | 5.00p | 4.70p | 4.70p | 166133 |
14/03/2022 | 4.70p | 4.70p | 4.52p | 4.70p | 300 |
11/03/2022 | 4.70p | 5.00p | 4.70p | 4.70p | 306000 |
10/03/2022 | 4.70p | 4.98p | 4.70p | 4.70p | 20566 |
09/03/2022 | 4.70p | 5.00p | 4.70p | 4.70p | 251800 |
08/03/2022 | 4.70p | 5.00p | 4.70p | 4.70p | 101800 |
07/03/2022 | 4.70p | 5.00p | 4.70p | 4.70p | 455880 |
04/03/2022 | 4.70p | 5.10p | 4.52p | 4.70p | 725473 |
03/03/2022 | 4.70p | 5.00p | 4.70p | 4.70p | 341702 |
02/03/2022 | 4.70p | 4.86p | 4.41p | 4.70p | 11804 |
01/03/2022 | 4.70p | 4.70p | 4.46p | 4.70p | 84 |
28/02/2022 | 4.70p | 4.70p | 4.41p | 4.70p | 500 |
25/02/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
24/02/2022 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
23/02/2022 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
22/02/2022 | 4.88p | 4.88p | 4.50p | 4.88p | 1000 |
21/02/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
18/02/2022 | 4.88p | 4.95p | 4.88p | 4.88p | 51980 |
17/02/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
16/02/2022 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
15/02/2022 | 4.88p | 4.88p | 4.50p | 4.88p | 50040 |
14/02/2022 | 4.88p | 5.00p | 4.50p | 5.00p | 187611 |
11/02/2022 | 4.98p | 4.98p | 4.88p | 4.88p | 0 |
10/02/2022 | 4.98p | 5.00p | 4.98p | 4.98p | 100000 |
09/02/2022 | 4.85p | 5.00p | 4.50p | 4.98p | 62922 |
08/02/2022 | 5.10p | 5.10p | 4.70p | 4.85p | 70560 |
07/02/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 1512 |
04/02/2022 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
03/02/2022 | 5.10p | 5.10p | 4.75p | 5.10p | 240000 |
02/02/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 100000 |
01/02/2022 | 4.85p | 5.10p | 4.55p | 5.10p | 265879 |
31/01/2022 | 4.75p | 4.95p | 4.46p | 4.75p | 111346 |
28/01/2022 | 4.75p | 4.95p | 4.75p | 4.75p | 8087 |
27/01/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 150 |
26/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 100000 |
25/01/2022 | 4.75p | 4.75p | 4.01p | 4.75p | 255623 |
24/01/2022 | 4.75p | 4.75p | 4.16p | 4.75p | 236602 |
21/01/2022 | 4.75p | 5.00p | 4.53p | 4.75p | 155623 |
20/01/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 205623 |
19/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
18/01/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 4726 |
17/01/2022 | 4.75p | 4.75p | 4.23p | 4.75p | 175158 |
14/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
13/01/2022 | 4.75p | 4.75p | 4.26p | 4.75p | 111178 |
12/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 100000 |
10/01/2022 | 4.75p | 5.00p | 4.54p | 4.75p | 115385 |
07/01/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 55623 |
06/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
05/01/2022 | 4.75p | 4.98p | 4.75p | 4.75p | 50000 |
04/01/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 19016 |
03/01/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
31/12/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
30/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
29/12/2021 | 4.75p | 4.98p | 4.75p | 4.75p | 13566 |
28/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
27/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
24/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
23/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
22/12/2021 | 4.75p | 4.98p | 4.75p | 4.75p | 31920 |
21/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
20/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
17/12/2021 | 4.75p | 4.88p | 4.75p | 4.75p | 81392 |
16/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
15/12/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
14/12/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 81061 |
13/12/2021 | 5.25p | 5.25p | 4.65p | 5.25p | 108756 |
10/12/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 59 |
*Close Price adjusted for both dividends and splits