Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 102989 |
02/05/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 166322 |
01/05/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 63185 |
30/04/2024 | 10.00p | 10.50p | 9.86p | 10.00p | 167641 |
29/04/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 148509 |
26/04/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 112380 |
25/04/2024 | 10.50p | 11.00p | 9.50p | 10.00p | 220352 |
24/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 131701 |
23/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 224755 |
22/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 34396 |
19/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 43322 |
18/04/2024 | 10.50p | 10.99p | 10.16p | 10.50p | 67749 |
17/04/2024 | 10.50p | 10.99p | 10.16p | 10.50p | 22781 |
16/04/2024 | 10.25p | 10.99p | 10.15p | 10.50p | 65802 |
15/04/2024 | 10.00p | 10.99p | 9.83p | 10.25p | 219046 |
12/04/2024 | 10.50p | 11.20p | 10.00p | 10.25p | 236816 |
11/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 66603 |
10/04/2024 | 10.50p | 11.00p | 10.00p | 11.00p | 164940 |
09/04/2024 | 10.50p | 11.00p | 10.13p | 10.50p | 446957 |
08/04/2024 | 10.50p | 11.00p | 10.00p | 11.00p | 240426 |
05/04/2024 | 10.50p | 11.05p | 9.90p | 9.90p | 153931 |
04/04/2024 | 10.00p | 10.70p | 9.66p | 10.25p | 229930 |
03/04/2024 | 9.50p | 10.50p | 9.48p | 10.00p | 366627 |
02/04/2024 | 9.25p | 10.00p | 9.00p | 9.50p | 170571 |
28/03/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 125825 |
27/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 202134 |
26/03/2024 | 9.75p | 10.00p | 9.32p | 10.00p | 220728 |
25/03/2024 | 9.75p | 10.50p | 9.50p | 9.75p | 993228 |
22/03/2024 | 9.05p | 9.50p | 8.79p | 9.25p | 108269 |
21/03/2024 | 9.05p | 9.50p | 8.60p | 9.05p | 275664 |
20/03/2024 | 8.50p | 8.50p | 8.50p | 9.50p | 3268518 |
19/03/2024 | 8.50p | 9.00p | 7.96p | 8.50p | 497440 |
18/03/2024 | 8.50p | 9.00p | 8.15p | 8.50p | 34646 |
15/03/2024 | 8.50p | 9.00p | 8.00p | 8.50p | 802625 |
14/03/2024 | 7.25p | 10.00p | 7.25p | 8.66p | 4545424 |
13/03/2024 | 7.25p | 7.50p | 6.50p | 6.75p | 95825 |
12/03/2024 | 7.25p | 7.50p | 7.00p | 7.00p | 178464 |
11/03/2024 | 7.25p | 7.50p | 7.00p | 7.10p | 129644 |
08/03/2024 | 7.25p | 7.37p | 7.01p | 7.25p | 68915 |
07/03/2024 | 7.50p | 7.66p | 6.81p | 7.66p | 431486 |
06/03/2024 | 7.25p | 8.00p | 7.00p | 7.50p | 42203 |
05/03/2024 | 7.75p | 8.00p | 7.20p | 7.25p | 135035 |
04/03/2024 | 7.75p | 8.00p | 7.50p | 7.60p | 319665 |
01/03/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 68039 |
29/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 294061 |
28/02/2024 | 7.75p | 8.00p | 7.55p | 7.75p | 110934 |
27/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 66796 |
26/02/2024 | 7.75p | 7.85p | 7.57p | 7.75p | 57313 |
23/02/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 57044 |
22/02/2024 | 7.85p | 8.00p | 7.50p | 7.75p | 213880 |
21/02/2024 | 7.85p | 8.16p | 7.70p | 7.85p | 46505 |
20/02/2024 | 7.85p | 8.00p | 7.76p | 7.85p | 105893 |
19/02/2024 | 7.75p | 8.50p | 7.50p | 7.85p | 242586 |
16/02/2024 | 8.00p | 8.50p | 7.50p | 7.75p | 173056 |
15/02/2024 | 8.35p | 8.50p | 7.50p | 7.75p | 604977 |
14/02/2024 | 8.40p | 8.50p | 8.15p | 8.35p | 119544 |
13/02/2024 | 8.40p | 8.45p | 8.30p | 8.40p | 49778 |
12/02/2024 | 8.40p | 8.50p | 8.30p | 8.40p | 63837 |
09/02/2024 | 8.75p | 8.75p | 8.30p | 8.40p | 509969 |
08/02/2024 | 8.75p | 9.00p | 8.50p | 9.00p | 408901 |
07/02/2024 | 8.85p | 9.00p | 8.50p | 9.00p | 156742 |
06/02/2024 | 9.15p | 9.30p | 8.62p | 8.85p | 85233 |
05/02/2024 | 9.15p | 9.15p | 9.00p | 9.15p | 64275 |
02/02/2024 | 9.15p | 9.30p | 9.00p | 9.15p | 15746 |
01/02/2024 | 9.15p | 9.30p | 9.00p | 9.15p | 108274 |
31/01/2024 | 9.15p | 9.30p | 9.00p | 9.15p | 147992 |
30/01/2024 | 9.15p | 9.30p | 9.04p | 9.15p | 105964 |
29/01/2024 | 8.90p | 9.30p | 8.63p | 9.15p | 515957 |
26/01/2024 | 8.90p | 9.25p | 8.80p | 8.90p | 192239 |
25/01/2024 | 8.90p | 9.50p | 8.50p | 8.90p | 58396 |
24/01/2024 | 8.90p | 9.30p | 8.63p | 8.90p | 65086 |
23/01/2024 | 9.15p | 9.30p | 8.67p | 8.90p | 549978 |
22/01/2024 | 8.75p | 9.30p | 8.50p | 9.15p | 1391412 |
19/01/2024 | 9.25p | 9.50p | 8.50p | 8.75p | 1084302 |
18/01/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 2736619 |
17/01/2024 | 9.25p | 9.39p | 9.03p | 9.25p | 77876 |
16/01/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 104087 |
15/01/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 168292 |
12/01/2024 | 10.00p | 10.32p | 9.00p | 9.50p | 349542 |
11/01/2024 | 12.50p | 13.00p | 9.57p | 10.00p | 1572354 |
10/01/2024 | 10.50p | 12.50p | 10.00p | 12.00p | 669393 |
09/01/2024 | 10.25p | 10.75p | 10.00p | 10.50p | 190505 |
08/01/2024 | 10.25p | 10.50p | 10.02p | 10.25p | 77493 |
05/01/2024 | 10.75p | 10.80p | 9.50p | 10.25p | 1183293 |
04/01/2024 | 10.75p | 11.00p | 10.40p | 10.75p | 301673 |
03/01/2024 | 11.25p | 11.50p | 10.50p | 10.75p | 280775 |
02/01/2024 | 11.00p | 12.25p | 10.86p | 11.25p | 858002 |
29/12/2023 | 10.75p | 11.50p | 10.50p | 11.00p | 427335 |
28/12/2023 | 9.50p | 11.00p | 9.50p | 10.75p | 586402 |
27/12/2023 | 9.00p | 10.00p | 9.00p | 10.00p | 365470 |
22/12/2023 | 8.50p | 9.19p | 8.50p | 9.00p | 244685 |
21/12/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 74861 |
20/12/2023 | 8.50p | 9.40p | 8.00p | 8.50p | 850627 |
19/12/2023 | 8.75p | 8.82p | 8.15p | 8.50p | 185650 |
18/12/2023 | 9.25p | 9.50p | 8.50p | 8.75p | 150150 |
15/12/2023 | 9.50p | 10.00p | 9.00p | 9.25p | 370346 |
14/12/2023 | 8.75p | 8.88p | 8.50p | 8.75p | 106056 |
13/12/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 55546 |
12/12/2023 | 8.75p | 9.00p | 8.64p | 8.75p | 74249 |
11/12/2023 | 9.00p | 9.50p | 8.50p | 8.75p | 92172 |
08/12/2023 | 8.75p | 9.50p | 8.50p | 9.00p | 83226 |
07/12/2023 | 8.75p | 8.98p | 8.75p | 8.75p | 33419 |
06/12/2023 | 9.25p | 9.50p | 8.75p | 8.75p | 307558 |
05/12/2023 | 9.25p | 9.50p | 9.10p | 9.25p | 29834 |
04/12/2023 | 9.40p | 9.70p | 9.00p | 9.25p | 191368 |
01/12/2023 | 9.65p | 10.00p | 9.30p | 9.40p | 152814 |
30/11/2023 | 9.75p | 10.00p | 9.32p | 9.65p | 235968 |
29/11/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 74183 |
28/11/2023 | 9.75p | 9.90p | 9.50p | 9.75p | 181421 |
27/11/2023 | 9.90p | 10.00p | 9.80p | 9.80p | 314609 |
24/11/2023 | 9.90p | 10.00p | 9.80p | 9.90p | 54293 |
23/11/2023 | 10.15p | 10.50p | 9.80p | 9.90p | 253008 |
22/11/2023 | 10.15p | 10.23p | 9.80p | 10.15p | 50014 |
21/11/2023 | 10.15p | 10.50p | 9.80p | 10.15p | 48296 |
20/11/2023 | 10.15p | 10.50p | 9.80p | 10.15p | 5085 |
17/11/2023 | 10.15p | 10.15p | 9.88p | 10.15p | 50060 |
16/11/2023 | 9.90p | 10.15p | 9.86p | 10.15p | 130106 |
15/11/2023 | 10.25p | 10.50p | 9.86p | 9.90p | 158458 |
14/11/2023 | 10.75p | 11.00p | 10.00p | 10.25p | 271216 |
13/11/2023 | 10.75p | 10.85p | 10.51p | 10.75p | 78206 |
10/11/2023 | 10.75p | 10.78p | 10.62p | 10.75p | 45234 |
09/11/2023 | 10.15p | 11.00p | 9.80p | 10.75p | 249624 |
08/11/2023 | 10.15p | 10.50p | 9.80p | 10.15p | 363915 |
07/11/2023 | 10.15p | 10.50p | 9.80p | 10.15p | 139038 |
06/11/2023 | 10.15p | 10.50p | 9.83p | 10.15p | 336821 |
03/11/2023 | 10.15p | 10.50p | 9.80p | 10.15p | 187024 |
02/11/2023 | 10.10p | 10.50p | 9.71p | 10.15p | 290027 |
01/11/2023 | 10.25p | 10.50p | 9.65p | 9.85p | 271201 |
31/10/2023 | 10.25p | 10.50p | 10.06p | 10.25p | 150262 |
30/10/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 347721 |
27/10/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 290205 |
26/10/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 508075 |
25/10/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 513775 |
24/10/2023 | 10.25p | 10.50p | 9.68p | 10.25p | 531475 |
23/10/2023 | 10.25p | 10.49p | 9.80p | 10.25p | 182059 |
20/10/2023 | 10.50p | 10.60p | 10.00p | 10.25p | 136352 |
19/10/2023 | 11.00p | 11.00p | 10.00p | 11.00p | 160427 |
18/10/2023 | 11.50p | 11.50p | 10.10p | 11.50p | 545392 |
17/10/2023 | 13.25p | 13.50p | 10.76p | 11.50p | 995016 |
16/10/2023 | 11.50p | 14.00p | 10.80p | 13.00p | 1448369 |
13/10/2023 | 11.50p | 12.00p | 10.80p | 11.50p | 264871 |
12/10/2023 | 10.50p | 11.50p | 10.13p | 10.80p | 429594 |
11/10/2023 | 9.75p | 10.89p | 9.50p | 10.50p | 434842 |
10/10/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 80307 |
09/10/2023 | 10.00p | 10.00p | 9.50p | 9.75p | 124508 |
06/10/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 31621 |
05/10/2023 | 10.00p | 10.30p | 9.50p | 10.00p | 190493 |
04/10/2023 | 10.75p | 11.00p | 9.52p | 10.00p | 569099 |
03/10/2023 | 11.00p | 11.50p | 10.50p | 10.75p | 641938 |
02/10/2023 | 10.75p | 11.50p | 10.50p | 11.00p | 49751 |
29/09/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 193289 |
28/09/2023 | 11.00p | 11.35p | 10.50p | 11.00p | 76189 |
27/09/2023 | 10.75p | 11.50p | 10.50p | 11.00p | 56433 |
26/09/2023 | 10.75p | 10.98p | 10.70p | 10.75p | 17305 |
25/09/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 53153 |
22/09/2023 | 10.75p | 11.20p | 10.50p | 10.75p | 271287 |
21/09/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 75389 |
20/09/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 11019 |
19/09/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 189235 |
18/09/2023 | 11.00p | 11.48p | 10.50p | 11.00p | 71872 |
15/09/2023 | 11.00p | 11.24p | 10.68p | 11.00p | 30579 |
14/09/2023 | 10.75p | 11.50p | 10.68p | 11.00p | 101642 |
13/09/2023 | 11.25p | 11.50p | 10.50p | 10.75p | 87482 |
12/09/2023 | 11.25p | 11.50p | 11.00p | 11.25p | 233871 |
11/09/2023 | 11.25p | 11.49p | 11.01p | 11.25p | 171202 |
08/09/2023 | 11.25p | 11.70p | 11.00p | 11.25p | 107135 |
07/09/2023 | 12.00p | 13.50p | 11.11p | 11.25p | 389383 |
06/09/2023 | 11.00p | 11.50p | 10.50p | 11.25p | 185277 |
05/09/2023 | 10.63p | 11.40p | 10.43p | 11.00p | 342284 |
04/09/2023 | 10.75p | 11.00p | 10.25p | 11.00p | 282128 |
01/09/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 115948 |
31/08/2023 | 11.13p | 11.50p | 10.50p | 10.75p | 309663 |
30/08/2023 | 10.50p | 11.39p | 10.01p | 11.13p | 534044 |
29/08/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 162662 |
25/08/2023 | 10.50p | 10.75p | 10.33p | 10.50p | 60315 |
24/08/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 119616 |
23/08/2023 | 10.50p | 10.98p | 10.00p | 10.50p | 3357 |
22/08/2023 | 11.00p | 11.50p | 10.06p | 10.50p | 536883 |
21/08/2023 | 11.00p | 11.50p | 10.50p | 11.00p | 197131 |
18/08/2023 | 12.00p | 12.00p | 10.50p | 11.00p | 602864 |
17/08/2023 | 13.00p | 13.50p | 11.50p | 12.00p | 1180927 |
16/08/2023 | 11.00p | 14.50p | 10.50p | 12.75p | 3868317 |
15/08/2023 | 10.25p | 12.00p | 9.60p | 11.25p | 4986094 |
14/08/2023 | 8.75p | 9.00p | 8.51p | 8.75p | 210910 |
11/08/2023 | 8.75p | 8.98p | 8.51p | 8.75p | 42137 |
10/08/2023 | 8.75p | 9.00p | 8.62p | 8.75p | 46552 |
09/08/2023 | 8.75p | 9.00p | 8.60p | 9.00p | 105769 |
08/08/2023 | 9.00p | 9.28p | 8.50p | 8.75p | 131974 |
07/08/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 76589 |
04/08/2023 | 9.75p | 9.75p | 8.60p | 9.00p | 494183 |
03/08/2023 | 9.75p | 9.75p | 9.51p | 9.75p | 20428 |
02/08/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 89483 |
01/08/2023 | 9.75p | 9.80p | 9.50p | 9.50p | 90306 |
31/07/2023 | 10.00p | 10.30p | 9.50p | 9.75p | 289145 |
28/07/2023 | 10.25p | 10.50p | 9.50p | 10.00p | 211815 |
27/07/2023 | 10.50p | 10.50p | 10.00p | 10.25p | 200868 |
26/07/2023 | 10.75p | 11.00p | 9.80p | 10.50p | 559320 |
25/07/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 108290 |
24/07/2023 | 10.75p | 11.00p | 10.55p | 10.75p | 156834 |
21/07/2023 | 10.25p | 11.00p | 10.00p | 10.75p | 378362 |
*Close Price adjusted for both dividends and splits