Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
19/07/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
18/07/2023 | 5.50p | 5.83p | 5.50p | 5.75p | 48433 |
17/07/2023 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
14/07/2023 | 5.75p | 5.75p | 5.19p | 5.50p | 0 |
13/07/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
12/07/2023 | 6.00p | 6.17p | 5.75p | 5.75p | 0 |
11/07/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
10/07/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
07/07/2023 | 5.75p | 5.84p | 5.75p | 5.75p | 39100 |
06/07/2023 | 6.00p | 6.00p | 5.67p | 5.75p | 100000 |
05/07/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
04/07/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
03/07/2023 | 6.00p | 6.00p | 5.67p | 6.00p | 2446 |
30/06/2023 | 6.00p | 6.00p | 5.65p | 6.00p | 150000 |
29/06/2023 | 6.00p | 6.17p | 5.61p | 6.00p | 184570 |
28/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
27/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
26/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
23/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
22/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
21/06/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 3884 |
20/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
19/06/2023 | 6.00p | 6.00p | 5.70p | 6.00p | 8000 |
16/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
15/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
14/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
13/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
12/06/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 2446 |
09/06/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
08/06/2023 | 6.00p | 6.29p | 6.00p | 6.00p | 75000 |
07/06/2023 | 5.75p | 6.60p | 5.40p | 6.00p | 359799 |
06/06/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
05/06/2023 | 5.75p | 5.95p | 5.75p | 5.75p | 167031 |
02/06/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
01/06/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
31/05/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 753 |
30/05/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
26/05/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 1079 |
25/05/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
24/05/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 8888 |
23/05/2023 | 5.75p | 5.90p | 5.75p | 5.75p | 75000 |
22/05/2023 | 6.00p | 6.00p | 5.55p | 5.75p | 65000 |
19/05/2023 | 6.00p | 6.00p | 5.62p | 6.00p | 100 |
18/05/2023 | 5.75p | 6.00p | 5.75p | 6.00p | 67310 |
17/05/2023 | 6.00p | 6.00p | 5.63p | 6.00p | 100000 |
16/05/2023 | 6.25p | 6.25p | 5.56p | 6.00p | 289528 |
15/05/2023 | 5.50p | 7.00p | 5.50p | 6.25p | 548789 |
12/05/2023 | 5.50p | 5.64p | 5.50p | 5.50p | 0 |
11/05/2023 | 5.50p | 5.64p | 5.50p | 5.50p | 0 |
10/05/2023 | 5.50p | 5.80p | 5.05p | 5.50p | 6820 |
09/05/2023 | 5.50p | 5.84p | 5.50p | 5.50p | 3000 |
05/05/2023 | 5.00p | 5.50p | 5.00p | 5.50p | 89175 |
04/05/2023 | 5.00p | 5.00p | 4.97p | 5.00p | 224000 |
03/05/2023 | 5.00p | 5.00p | 4.97p | 5.00p | 2122 |
02/05/2023 | 5.00p | 5.00p | 4.62p | 5.00p | 2000 |
28/04/2023 | 5.00p | 5.00p | 4.97p | 5.00p | 4999 |
27/04/2023 | 5.00p | 5.00p | 5.00p | 5.00p | 110000 |
26/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
25/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
24/04/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 1508 |
21/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
20/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
19/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
18/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
17/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
14/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
13/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
12/04/2023 | 5.00p | 5.00p | 4.91p | 5.00p | 0 |
11/04/2023 | 5.00p | 5.25p | 5.00p | 5.00p | 2199 |
06/04/2023 | 4.75p | 5.00p | 4.60p | 5.00p | 0 |
05/04/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 6905 |
04/04/2023 | 4.75p | 4.90p | 4.75p | 4.75p | 214 |
03/04/2023 | 4.75p | 4.75p | 4.71p | 4.75p | 0 |
31/03/2023 | 5.25p | 5.25p | 4.75p | 4.75p | 90000 |
30/03/2023 | 5.50p | 5.65p | 5.15p | 5.25p | 0 |
29/03/2023 | 5.75p | 5.75p | 5.50p | 5.50p | 76144 |
28/03/2023 | 5.75p | 5.85p | 5.75p | 5.75p | 0 |
27/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
24/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
23/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
22/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
21/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
20/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
17/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
16/03/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
15/03/2023 | 6.00p | 6.00p | 5.55p | 5.75p | 125000 |
14/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
13/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
10/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
09/03/2023 | 6.00p | 6.15p | 6.00p | 6.00p | 2511 |
08/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
07/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
06/03/2023 | 6.00p | 6.00p | 5.77p | 6.00p | 19556 |
03/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
02/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
01/03/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
28/02/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
27/02/2023 | 6.00p | 6.09p | 6.00p | 6.00p | 0 |
24/02/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 5261 |
23/02/2023 | 6.38p | 6.38p | 6.00p | 6.00p | 45755 |
22/02/2023 | 6.00p | 6.45p | 6.00p | 6.38p | 159723 |
21/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
20/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
17/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
16/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
15/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
14/02/2023 | 6.00p | 6.34p | 6.00p | 6.00p | 44229 |
13/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
10/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
09/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
08/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
07/02/2023 | 6.25p | 6.25p | 6.00p | 6.00p | 45755 |
06/02/2023 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
03/02/2023 | 6.25p | 6.38p | 6.25p | 6.25p | 0 |
02/02/2023 | 6.00p | 6.45p | 5.65p | 6.25p | 227728 |
01/02/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
31/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
30/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
27/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
26/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
25/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
24/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
23/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
20/01/2023 | 6.00p | 6.14p | 6.00p | 6.00p | 0 |
19/01/2023 | 6.00p | 6.30p | 6.00p | 6.00p | 1508 |
18/01/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 120000 |
17/01/2023 | 6.00p | 6.35p | 6.00p | 6.00p | 1411 |
16/01/2023 | 5.75p | 6.00p | 5.75p | 6.00p | 80000 |
13/01/2023 | 5.50p | 5.72p | 5.50p | 5.50p | 0 |
12/01/2023 | 5.50p | 5.72p | 5.50p | 5.50p | 0 |
11/01/2023 | 5.50p | 5.72p | 5.50p | 5.50p | 0 |
10/01/2023 | 5.50p | 5.72p | 5.50p | 5.50p | 0 |
09/01/2023 | 5.50p | 5.72p | 5.50p | 5.50p | 0 |
06/01/2023 | 5.50p | 5.72p | 5.50p | 5.50p | 0 |
05/01/2023 | 5.50p | 5.72p | 5.50p | 5.50p | 0 |
04/01/2023 | 5.00p | 5.50p | 5.00p | 5.50p | 100000 |
03/01/2023 | 5.00p | 5.40p | 5.00p | 5.00p | 884 |
30/12/2022 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
29/12/2022 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
28/12/2022 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
23/12/2022 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
22/12/2022 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
21/12/2022 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
20/12/2022 | 5.00p | 5.00p | 4.73p | 5.00p | 0 |
19/12/2022 | 5.25p | 5.25p | 5.00p | 5.00p | 49697 |
16/12/2022 | 5.75p | 5.75p | 5.25p | 5.25p | 94133 |
15/12/2022 | 5.75p | 5.76p | 5.75p | 5.75p | 0 |
14/12/2022 | 5.75p | 5.76p | 5.75p | 5.75p | 0 |
13/12/2022 | 5.75p | 5.85p | 5.65p | 5.75p | 18067 |
12/12/2022 | 5.75p | 5.76p | 5.75p | 5.75p | 0 |
09/12/2022 | 5.25p | 5.90p | 5.25p | 5.75p | 130700 |
08/12/2022 | 5.50p | 5.50p | 5.16p | 5.25p | 38952 |
07/12/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
06/12/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
05/12/2022 | 5.50p | 5.70p | 5.50p | 5.50p | 11138 |
02/12/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
01/12/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
30/11/2022 | 5.25p | 5.50p | 5.25p | 5.50p | 14387 |
29/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
28/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
25/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
24/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
23/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
22/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
21/11/2022 | 5.25p | 5.25p | 5.15p | 5.25p | 0 |
18/11/2022 | 5.50p | 5.50p | 5.12p | 5.25p | 95000 |
17/11/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
16/11/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
15/11/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
14/11/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
11/11/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
10/11/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
09/11/2022 | 5.50p | 5.50p | 5.35p | 5.50p | 0 |
08/11/2022 | 6.25p | 6.25p | 5.50p | 5.50p | 55000 |
07/11/2022 | 6.50p | 6.50p | 6.16p | 6.25p | 35000 |
04/11/2022 | 6.50p | 6.50p | 6.16p | 6.50p | 10000 |
03/11/2022 | 6.75p | 6.88p | 6.50p | 6.50p | 25000 |
02/11/2022 | 6.75p | 6.85p | 6.75p | 6.75p | 0 |
01/11/2022 | 6.75p | 6.76p | 6.75p | 6.75p | 0 |
31/10/2022 | 7.25p | 7.25p | 6.75p | 6.75p | 50000 |
28/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
27/10/2022 | 7.50p | 7.50p | 7.00p | 7.50p | 27500 |
26/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
25/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
24/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
21/10/2022 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
20/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
19/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
18/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
17/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
14/10/2022 | 7.50p | 7.50p | 7.01p | 7.50p | 1923 |
13/10/2022 | 7.25p | 7.50p | 7.25p | 7.50p | 20000 |
12/10/2022 | 7.50p | 7.50p | 7.01p | 7.25p | 6384 |
11/10/2022 | 7.50p | 7.70p | 7.01p | 7.50p | 9836 |
10/10/2022 | 7.50p | 7.50p | 7.43p | 7.50p | 0 |
07/10/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/10/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
05/10/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
04/10/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
*Close Price adjusted for both dividends and splits