Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
07/01/2022 | 8.63p | 8.68p | 8.25p | 8.50p | 1476495 |
06/01/2022 | 8.50p | 8.97p | 7.02p | 8.63p | 4091772 |
05/01/2022 | 7.13p | 8.89p | 7.00p | 8.75p | 7399370 |
04/01/2022 | 7.00p | 7.48p | 7.00p | 7.13p | 3141927 |
03/01/2022 | 7.00p | 7.00p | 6.80p | 7.00p | 109874 |
31/12/2021 | 7.00p | 7.00p | 6.80p | 7.00p | 109874 |
30/12/2021 | 7.00p | 7.00p | 6.75p | 7.00p | 109874 |
29/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
28/12/2021 | 7.00p | 7.00p | 6.63p | 7.00p | 714179 |
27/12/2021 | 7.00p | 7.00p | 6.63p | 7.00p | 714179 |
24/12/2021 | 7.00p | 7.00p | 6.63p | 7.00p | 514179 |
23/12/2021 | 7.25p | 7.25p | 7.00p | 7.00p | 25000 |
22/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
21/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
20/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
17/12/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 170000 |
16/12/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 180000 |
15/12/2021 | 7.63p | 7.63p | 7.25p | 7.50p | 30000 |
14/12/2021 | 7.63p | 7.63p | 7.25p | 7.63p | 50000 |
13/12/2021 | 7.63p | 7.81p | 7.63p | 7.63p | 35000 |
10/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 250000 |
09/12/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 950000 |
08/12/2021 | 7.75p | 7.75p | 7.50p | 7.50p | 20000 |
07/12/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 25000 |
06/12/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
03/12/2021 | 7.75p | 7.85p | 7.75p | 7.75p | 1868892 |
02/12/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
01/12/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
30/11/2021 | 8.00p | 8.00p | 7.75p | 7.75p | 0 |
29/11/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 1200000 |
26/11/2021 | 8.00p | 8.40p | 8.00p | 8.00p | 1785000 |
25/11/2021 | 8.00p | 8.00p | 7.55p | 8.00p | 33253 |
24/11/2021 | 7.75p | 8.13p | 7.75p | 8.00p | 68819 |
23/11/2021 | 7.75p | 7.75p | 7.55p | 7.75p | 2709 |
22/11/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 222533 |
19/11/2021 | 7.75p | 7.75p | 7.65p | 7.75p | 16735 |
18/11/2021 | 7.75p | 7.90p | 7.67p | 7.75p | 120428 |
17/11/2021 | 7.75p | 7.75p | 7.67p | 7.75p | 10000 |
16/11/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 4100000 |
15/11/2021 | 7.25p | 7.75p | 7.25p | 7.75p | 1108873 |
12/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
11/11/2021 | 7.25p | 7.40p | 7.25p | 7.25p | 500000 |
10/11/2021 | 7.25p | 7.30p | 7.25p | 7.25p | 0 |
09/11/2021 | 7.25p | 7.30p | 7.25p | 7.30p | 217168 |
08/11/2021 | 7.00p | 7.45p | 7.00p | 7.25p | 250000 |
05/11/2021 | 6.88p | 7.00p | 6.65p | 7.00p | 28220 |
04/11/2021 | 7.13p | 7.13p | 6.50p | 6.88p | 283000 |
03/11/2021 | 7.25p | 7.25p | 7.00p | 7.13p | 170000 |
02/11/2021 | 7.25p | 7.28p | 7.00p | 7.25p | 153692 |
01/11/2021 | 7.88p | 7.88p | 7.25p | 7.25p | 273488 |
29/10/2021 | 7.63p | 7.99p | 7.63p | 7.88p | 234302 |
28/10/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 100 |
27/10/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
26/10/2021 | 7.38p | 7.90p | 7.00p | 7.63p | 4552053 |
25/10/2021 | 7.00p | 7.90p | 6.60p | 7.38p | 1813579 |
*Close Price adjusted for both dividends and splits