Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
05/03/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 659 |
04/03/2021 | 7.50p | 7.75p | 7.01p | 7.50p | 10316 |
03/03/2021 | 7.50p | 7.95p | 7.01p | 7.50p | 38500 |
02/03/2021 | 7.50p | 7.95p | 7.01p | 7.50p | 19255 |
01/03/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 250 |
26/02/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 1916 |
25/02/2021 | 7.50p | 7.70p | 7.01p | 7.50p | 116935 |
24/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
23/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
22/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
19/02/2021 | 7.50p | 7.75p | 7.10p | 7.50p | 18677 |
18/02/2021 | 8.00p | 8.00p | 7.00p | 7.50p | 15000 |
17/02/2021 | 8.00p | 8.00p | 7.10p | 8.00p | 2831 |
16/02/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 38922 |
15/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
12/02/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 10000 |
11/02/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 4132 |
10/02/2021 | 7.50p | 8.00p | 7.05p | 8.00p | 41039 |
09/02/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 9514 |
08/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
05/02/2021 | 8.00p | 8.00p | 7.50p | 7.50p | 0 |
04/02/2021 | 7.50p | 8.95p | 7.00p | 8.00p | 254454 |
03/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
02/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
01/02/2021 | 7.50p | 7.50p | 7.45p | 7.50p | 1932 |
29/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
28/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
27/01/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 44941 |
26/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
25/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
22/01/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 4318 |
21/01/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 1585 |
20/01/2021 | 7.50p | 7.50p | 7.05p | 7.50p | 277 |
19/01/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 200 |
18/01/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 12085 |
15/01/2021 | 8.00p | 8.00p | 7.12p | 7.50p | 192580 |
14/01/2021 | 8.00p | 8.00p | 7.87p | 8.00p | 370 |
13/01/2021 | 8.00p | 8.00p | 7.87p | 8.00p | 50 |
12/01/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 4923 |
11/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 8240 |
08/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
07/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 6158 |
06/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
05/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 150 |
04/01/2021 | 8.00p | 8.60p | 8.00p | 8.00p | 62441 |
01/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
31/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
30/12/2020 | 8.00p | 8.60p | 7.10p | 8.00p | 2862 |
29/12/2020 | 8.00p | 8.00p | 7.06p | 8.00p | 20392 |
28/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
25/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
24/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
23/12/2020 | 8.00p | 8.00p | 7.10p | 8.00p | 160 |
22/12/2020 | 8.00p | 8.80p | 7.20p | 8.00p | 5571 |
21/12/2020 | 8.00p | 8.00p | 7.02p | 8.00p | 1429 |
18/12/2020 | 8.00p | 8.00p | 7.20p | 8.00p | 277 |
17/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
16/12/2020 | 8.00p | 8.80p | 8.00p | 8.00p | 20000 |
15/12/2020 | 8.00p | 8.80p | 7.20p | 8.00p | 1038014 |
14/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
11/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 100000 |
09/12/2020 | 8.00p | 8.00p | 7.02p | 8.00p | 950 |
08/12/2020 | 8.00p | 8.40p | 8.00p | 8.00p | 23660 |
07/12/2020 | 8.00p | 8.00p | 7.40p | 8.00p | 232 |
04/12/2020 | 8.00p | 8.50p | 7.36p | 8.00p | 23805 |
03/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
02/12/2020 | 8.00p | 8.15p | 7.36p | 8.00p | 1133 |
01/12/2020 | 8.00p | 8.00p | 7.26p | 8.00p | 1418 |
30/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 15777 |
27/11/2020 | 8.00p | 8.00p | 7.02p | 8.00p | 1597 |
26/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
25/11/2020 | 8.00p | 8.50p | 7.20p | 8.00p | 76000 |
24/11/2020 | 8.00p | 8.00p | 7.16p | 8.00p | 88 |
23/11/2020 | 8.00p | 8.00p | 7.10p | 8.00p | 40 |
20/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 4819 |
18/11/2020 | 7.50p | 8.35p | 7.38p | 8.00p | 31544 |
17/11/2020 | 8.25p | 8.25p | 7.50p | 7.50p | 60153 |
16/11/2020 | 8.25p | 8.25p | 7.50p | 8.25p | 70550 |
13/11/2020 | 8.60p | 8.60p | 7.50p | 8.25p | 432035 |
12/11/2020 | 8.60p | 8.60p | 8.60p | 8.60p | 3581 |
10/11/2020 | 8.00p | 9.00p | 7.25p | 8.50p | 669014 |
09/11/2020 | 8.00p | 8.80p | 8.00p | 8.00p | 111272 |
06/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 625000 |
05/11/2020 | 8.00p | 8.30p | 7.30p | 8.00p | 212134 |
04/11/2020 | 8.00p | 8.80p | 7.50p | 8.00p | 298975 |
03/11/2020 | 7.00p | 8.80p | 7.00p | 8.00p | 1085000 |
02/11/2020 | 7.00p | 7.55p | 7.00p | 7.00p | 160000 |
30/10/2020 | 7.00p | 7.25p | 6.15p | 7.00p | 102967 |
29/10/2020 | 6.00p | 7.80p | 6.00p | 7.00p | 157260 |
28/10/2020 | 6.00p | 6.00p | 5.30p | 6.00p | 275 |
27/10/2020 | 6.00p | 6.25p | 6.00p | 6.00p | 25000 |
26/10/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
23/10/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
22/10/2020 | 6.00p | 6.00p | 5.23p | 6.00p | 23236 |
21/10/2020 | 6.50p | 6.50p | 6.00p | 6.00p | 8340 |
20/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 73 |
19/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 32678 |
16/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 55196 |
15/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 11161 |
14/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
13/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
12/10/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 34484 |
09/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 11501 |
08/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 50 |
07/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 210 |
06/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 156 |
05/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 97 |
02/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
01/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 8177 |
30/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 3365 |
29/09/2020 | 6.75p | 6.75p | 6.62p | 6.75p | 14000 |
28/09/2020 | 6.75p | 6.75p | 6.62p | 6.75p | 74000 |
25/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 1 |
24/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 11576 |
23/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
22/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 22555 |
21/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 20309 |
18/09/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 20000 |
17/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 13457 |
16/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
15/09/2020 | 6.75p | 6.87p | 6.50p | 6.75p | 16135 |
14/09/2020 | 6.75p | 6.87p | 6.50p | 6.75p | 17184 |
11/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
10/09/2020 | 6.75p | 6.87p | 6.75p | 6.75p | 14782 |
09/09/2020 | 6.75p | 6.87p | 6.50p | 6.75p | 75272 |
08/09/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 15000 |
07/09/2020 | 6.75p | 6.95p | 6.50p | 6.75p | 30844 |
04/09/2020 | 6.00p | 6.95p | 6.00p | 6.75p | 111074 |
03/09/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 10553 |
02/09/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 20370 |
01/09/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 17206 |
31/08/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 16646 |
28/08/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 16646 |
27/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 16380 |
26/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
25/08/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 1091 |
24/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
21/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 17723 |
20/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 5338 |
19/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
18/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 22737 |
17/08/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 5239 |
14/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
13/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 250 |
12/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 15000 |
11/08/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 53911 |
10/08/2020 | 6.00p | 6.00p | 5.55p | 5.75p | 11576 |
07/08/2020 | 6.00p | 6.00p | 5.20p | 5.75p | 81009 |
06/08/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
05/08/2020 | 6.00p | 6.00p | 5.74p | 6.00p | 46132 |
04/08/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 13875 |
03/08/2020 | 6.00p | 6.00p | 5.74p | 6.00p | 17213 |
31/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 31358 |
30/07/2020 | 6.00p | 6.00p | 5.75p | 6.00p | 25268 |
29/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 40000 |
28/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
27/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 45407 |
24/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
23/07/2020 | 6.00p | 6.30p | 6.00p | 6.00p | 21227 |
22/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 10333 |
21/07/2020 | 6.00p | 6.10p | 6.00p | 6.00p | 22000 |
20/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 1001 |
17/07/2020 | 6.00p | 6.10p | 5.50p | 6.00p | 5659 |
16/07/2020 | 6.00p | 6.50p | 6.00p | 6.00p | 26000 |
15/07/2020 | 6.00p | 6.25p | 5.50p | 6.25p | 91462 |
14/07/2020 | 6.25p | 6.25p | 6.00p | 6.00p | 54819 |
13/07/2020 | 6.25p | 6.50p | 6.10p | 6.50p | 55732 |
10/07/2020 | 6.25p | 6.25p | 6.24p | 6.25p | 15000 |
09/07/2020 | 6.25p | 6.27p | 6.00p | 6.25p | 76522 |
08/07/2020 | 7.50p | 7.50p | 6.13p | 6.25p | 19911 |
07/07/2020 | 7.50p | 7.50p | 7.10p | 7.50p | 185 |
06/07/2020 | 7.50p | 7.55p | 7.00p | 7.50p | 28938 |
03/07/2020 | 7.50p | 7.50p | 7.45p | 7.50p | 313 |
02/07/2020 | 7.50p | 7.50p | 7.05p | 7.50p | 500 |
29/06/2020 | 7.75p | 7.75p | 7.63p | 7.75p | 12306 |
26/06/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 45020 |
25/06/2020 | 7.00p | 7.88p | 7.00p | 7.75p | 39052 |
24/06/2020 | 6.50p | 7.25p | 6.50p | 7.25p | 25000 |
23/06/2020 | 6.75p | 6.75p | 6.67p | 6.75p | 2500 |
22/06/2020 | 6.75p | 7.00p | 6.50p | 7.00p | 13405 |
19/06/2020 | 6.75p | 7.15p | 5.75p | 7.00p | 18840 |
18/06/2020 | 6.75p | 7.00p | 6.51p | 7.00p | 236 |
17/06/2020 | 6.75p | 7.25p | 6.75p | 7.00p | 482 |
16/06/2020 | 6.75p | 7.00p | 6.75p | 7.00p | 13296 |
15/06/2020 | 6.75p | 7.00p | 6.51p | 7.00p | 3785 |
12/06/2020 | 6.75p | 7.00p | 6.75p | 7.00p | 24435 |
11/06/2020 | 7.50p | 7.50p | 6.90p | 7.00p | 105588 |
10/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
09/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 20000 |
08/06/2020 | 6.75p | 7.50p | 6.75p | 7.50p | 88645 |
05/06/2020 | 7.00p | 7.49p | 6.89p | 7.00p | 151619 |
04/06/2020 | 7.00p | 7.85p | 6.89p | 7.00p | 124136 |
03/06/2020 | 8.50p | 8.50p | 6.34p | 7.25p | 167372 |
02/06/2020 | 9.00p | 9.00p | 8.40p | 8.50p | 59750 |
01/06/2020 | 9.00p | 9.00p | 8.90p | 9.00p | 466 |
01/06/2020 | 9.00p | 9.00p | 8.90p | 9.00p | 466 |
28/05/2020 | 9.50p | 9.50p | 8.00p | 9.00p | 65591 |
27/05/2020 | 9.50p | 10.00p | 9.50p | 10.00p | 5001 |
*Close Price adjusted for both dividends and splits