Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
17/04/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 11366 |
16/04/2024 | 6.25p | 6.29p | 6.00p | 6.25p | 157319 |
15/04/2024 | 6.35p | 6.44p | 6.06p | 6.25p | 40628 |
12/04/2024 | 6.35p | 6.36p | 6.20p | 6.35p | 38629 |
11/04/2024 | 6.60p | 6.84p | 6.35p | 6.35p | 44964 |
10/04/2024 | 6.60p | 6.90p | 6.20p | 6.60p | 48602 |
09/04/2024 | 6.60p | 6.90p | 6.60p | 6.60p | 8000 |
08/04/2024 | 6.60p | 6.95p | 6.33p | 6.60p | 41974 |
05/04/2024 | 6.60p | 6.85p | 6.20p | 6.60p | 15783 |
04/04/2024 | 7.00p | 7.00p | 6.30p | 6.60p | 77450 |
03/04/2024 | 7.00p | 7.00p | 6.55p | 7.00p | 46207 |
02/04/2024 | 6.60p | 7.00p | 6.32p | 7.00p | 101289 |
28/03/2024 | 7.00p | 7.32p | 6.35p | 6.35p | 354663 |
27/03/2024 | 7.35p | 7.35p | 6.68p | 7.00p | 49270 |
26/03/2024 | 7.35p | 7.35p | 7.00p | 7.35p | 47034 |
25/03/2024 | 7.35p | 7.39p | 7.00p | 7.35p | 79424 |
22/03/2024 | 7.35p | 7.35p | 7.00p | 7.35p | 5386 |
21/03/2024 | 7.35p | 7.35p | 7.08p | 7.35p | 11900 |
20/03/2024 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
19/03/2024 | 7.35p | 7.35p | 7.08p | 7.35p | 36141 |
18/03/2024 | 7.35p | 7.35p | 7.08p | 7.35p | 215 |
15/03/2024 | 7.35p | 7.35p | 7.10p | 7.35p | 49460 |
14/03/2024 | 7.35p | 7.41p | 7.08p | 7.35p | 16914 |
13/03/2024 | 7.35p | 7.45p | 7.08p | 7.35p | 79878 |
12/03/2024 | 7.50p | 7.50p | 6.77p | 7.35p | 326651 |
11/03/2024 | 7.75p | 7.92p | 7.15p | 7.50p | 91738 |
08/03/2024 | 8.00p | 8.00p | 7.21p | 7.75p | 82761 |
07/03/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 5798 |
06/03/2024 | 8.00p | 8.50p | 7.36p | 8.00p | 139860 |
05/03/2024 | 8.25p | 8.25p | 7.05p | 8.00p | 298443 |
04/03/2024 | 8.25p | 8.44p | 7.55p | 8.25p | 218641 |
01/03/2024 | 8.00p | 8.24p | 7.86p | 8.00p | 121155 |
29/02/2024 | 8.00p | 8.49p | 7.58p | 8.00p | 258314 |
28/02/2024 | 7.75p | 8.34p | 7.75p | 8.00p | 101680 |
27/02/2024 | 7.75p | 8.34p | 7.28p | 7.75p | 11110 |
26/02/2024 | 8.50p | 8.50p | 7.50p | 7.75p | 326675 |
23/02/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 19069 |
22/02/2024 | 8.50p | 8.50p | 8.06p | 8.50p | 3345 |
21/02/2024 | 8.50p | 8.75p | 8.50p | 8.50p | 0 |
20/02/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 40860 |
19/02/2024 | 8.50p | 8.70p | 8.08p | 8.50p | 70893 |
16/02/2024 | 8.50p | 8.85p | 8.18p | 8.50p | 28702 |
15/02/2024 | 8.25p | 9.00p | 8.16p | 8.50p | 141492 |
14/02/2024 | 8.25p | 8.39p | 8.02p | 8.25p | 70744 |
13/02/2024 | 8.25p | 8.40p | 8.25p | 8.25p | 18839 |
12/02/2024 | 8.50p | 8.50p | 8.02p | 8.25p | 13707 |
09/02/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 212544 |
08/02/2024 | 8.00p | 8.50p | 8.00p | 8.50p | 197100 |
07/02/2024 | 8.50p | 8.50p | 7.66p | 8.00p | 112095 |
06/02/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 22070 |
05/02/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 35234 |
02/02/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 40642 |
01/02/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 2322 |
31/01/2024 | 8.50p | 8.60p | 8.50p | 8.50p | 0 |
30/01/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 3269 |
29/01/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 39810 |
26/01/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 9003 |
25/01/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 71904 |
24/01/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 44628 |
23/01/2024 | 8.50p | 8.50p | 8.06p | 8.50p | 10000 |
22/01/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 239544 |
19/01/2024 | 8.50p | 8.70p | 8.06p | 8.50p | 14463 |
18/01/2024 | 8.50p | 8.62p | 8.06p | 8.50p | 65436 |
17/01/2024 | 8.50p | 8.70p | 8.16p | 8.50p | 12779 |
16/01/2024 | 8.50p | 8.97p | 8.05p | 8.50p | 16583 |
15/01/2024 | 9.00p | 9.10p | 8.50p | 8.50p | 27336 |
12/01/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 10000 |
11/01/2024 | 9.00p | 9.00p | 8.62p | 9.00p | 29159 |
10/01/2024 | 9.00p | 9.00p | 8.69p | 9.00p | 6000 |
09/01/2024 | 9.00p | 9.08p | 9.00p | 9.00p | 5735 |
08/01/2024 | 9.00p | 9.30p | 9.00p | 9.00p | 45307 |
05/01/2024 | 9.00p | 9.00p | 8.68p | 9.00p | 3466 |
04/01/2024 | 9.00p | 9.30p | 8.68p | 9.00p | 34798 |
03/01/2024 | 9.00p | 9.00p | 8.68p | 9.00p | 1000 |
02/01/2024 | 8.75p | 9.44p | 8.00p | 9.00p | 163176 |
29/12/2023 | 9.00p | 9.30p | 8.08p | 8.75p | 38126 |
28/12/2023 | 9.00p | 9.30p | 8.50p | 9.00p | 24160 |
27/12/2023 | 9.00p | 9.42p | 9.00p | 9.00p | 10900 |
22/12/2023 | 8.75p | 9.42p | 8.68p | 9.00p | 130986 |
21/12/2023 | 8.50p | 8.89p | 8.00p | 8.50p | 61806 |
20/12/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 11421 |
19/12/2023 | 8.50p | 8.50p | 8.06p | 8.50p | 25000 |
18/12/2023 | 8.50p | 8.90p | 8.06p | 8.50p | 49877 |
15/12/2023 | 8.25p | 8.90p | 8.00p | 8.50p | 126688 |
14/12/2023 | 8.25p | 8.44p | 8.03p | 8.25p | 161194 |
13/12/2023 | 8.25p | 8.34p | 8.00p | 8.25p | 11316 |
12/12/2023 | 8.25p | 8.38p | 8.00p | 8.25p | 3243 |
11/12/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 42398 |
08/12/2023 | 8.50p | 8.64p | 8.00p | 8.25p | 133448 |
07/12/2023 | 8.50p | 8.74p | 8.50p | 8.50p | 487 |
06/12/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 13868 |
05/12/2023 | 8.50p | 8.80p | 8.05p | 8.50p | 48230 |
04/12/2023 | 8.50p | 8.80p | 8.16p | 8.50p | 3882 |
01/12/2023 | 8.75p | 8.75p | 8.50p | 8.50p | 31769 |
30/11/2023 | 8.75p | 8.97p | 8.53p | 8.75p | 34437 |
29/11/2023 | 9.25p | 9.90p | 8.53p | 8.75p | 71623 |
28/11/2023 | 8.75p | 8.75p | 8.57p | 8.75p | 2477 |
27/11/2023 | 9.00p | 9.00p | 8.57p | 8.75p | 48077 |
24/11/2023 | 9.00p | 9.00p | 8.78p | 9.00p | 55672 |
23/11/2023 | 9.00p | 9.21p | 9.00p | 9.00p | 10 |
22/11/2023 | 9.00p | 9.24p | 9.00p | 9.00p | 271 |
21/11/2023 | 9.00p | 9.42p | 8.77p | 9.00p | 85129 |
20/11/2023 | 9.00p | 9.00p | 8.78p | 9.00p | 11798 |
17/11/2023 | 9.00p | 9.34p | 8.78p | 9.00p | 26160 |
16/11/2023 | 9.00p | 9.40p | 8.75p | 9.00p | 121551 |
15/11/2023 | 8.75p | 9.40p | 8.08p | 9.00p | 200853 |
14/11/2023 | 8.75p | 9.11p | 8.08p | 8.75p | 18234 |
13/11/2023 | 8.75p | 8.75p | 8.08p | 8.75p | 65139 |
10/11/2023 | 8.75p | 9.25p | 8.18p | 8.75p | 36644 |
09/11/2023 | 8.75p | 9.25p | 8.18p | 8.75p | 20334 |
08/11/2023 | 8.75p | 8.75p | 8.15p | 8.75p | 40000 |
07/11/2023 | 8.75p | 9.15p | 8.00p | 8.75p | 10153 |
06/11/2023 | 8.75p | 9.25p | 8.15p | 8.75p | 1276 |
03/11/2023 | 8.75p | 8.75p | 8.00p | 8.75p | 35111 |
02/11/2023 | 8.75p | 9.24p | 8.38p | 8.75p | 12862 |
01/11/2023 | 8.75p | 9.29p | 8.68p | 8.75p | 34088 |
31/10/2023 | 8.75p | 9.30p | 8.68p | 8.75p | 15201 |
30/10/2023 | 8.75p | 9.34p | 8.66p | 8.75p | 44223 |
27/10/2023 | 8.75p | 9.25p | 8.50p | 8.75p | 22687 |
26/10/2023 | 8.75p | 9.40p | 8.42p | 8.75p | 64193 |
25/10/2023 | 8.50p | 9.40p | 8.50p | 8.75p | 20022 |
24/10/2023 | 9.55p | 9.55p | 8.16p | 8.50p | 169724 |
23/10/2023 | 10.00p | 10.30p | 9.10p | 9.55p | 82163 |
20/10/2023 | 10.50p | 10.50p | 9.50p | 10.00p | 106572 |
19/10/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 25500 |
18/10/2023 | 10.50p | 10.50p | 10.11p | 10.50p | 39339 |
17/10/2023 | 10.75p | 11.50p | 10.00p | 10.50p | 51773 |
16/10/2023 | 11.50p | 11.84p | 10.33p | 10.75p | 74712 |
13/10/2023 | 11.00p | 12.00p | 10.50p | 11.50p | 232875 |
12/10/2023 | 11.00p | 11.20p | 10.15p | 11.00p | 57338 |
11/10/2023 | 9.25p | 11.95p | 9.25p | 11.00p | 651896 |
10/10/2023 | 9.25p | 9.45p | 9.25p | 9.25p | 28117 |
09/10/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 13685 |
06/10/2023 | 10.25p | 10.25p | 9.25p | 9.25p | 89439 |
05/10/2023 | 10.25p | 10.28p | 10.00p | 10.25p | 142822 |
04/10/2023 | 10.75p | 10.75p | 10.10p | 10.25p | 176613 |
03/10/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 49062 |
02/10/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 53813 |
29/09/2023 | 11.00p | 11.40p | 10.77p | 11.00p | 33392 |
28/09/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 2273 |
27/09/2023 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
26/09/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 2100 |
25/09/2023 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
22/09/2023 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
21/09/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 158909 |
20/09/2023 | 11.13p | 11.25p | 11.00p | 11.25p | 53829 |
19/09/2023 | 11.63p | 11.63p | 11.00p | 11.50p | 145680 |
18/09/2023 | 11.63p | 11.64p | 11.28p | 11.63p | 34570 |
15/09/2023 | 11.75p | 11.75p | 11.33p | 11.63p | 24896 |
14/09/2023 | 11.75p | 12.00p | 11.45p | 11.75p | 52593 |
13/09/2023 | 12.13p | 12.13p | 11.55p | 11.75p | 59810 |
12/09/2023 | 12.13p | 12.13p | 12.00p | 12.13p | 5883 |
11/09/2023 | 12.50p | 12.50p | 12.00p | 12.13p | 87487 |
08/09/2023 | 12.25p | 12.50p | 12.00p | 12.50p | 229393 |
07/09/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 24901 |
06/09/2023 | 12.25p | 12.25p | 12.03p | 12.25p | 8166 |
05/09/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 31378 |
04/09/2023 | 12.25p | 12.25p | 12.08p | 12.25p | 68716 |
01/09/2023 | 12.25p | 12.25p | 12.08p | 12.25p | 8000 |
31/08/2023 | 12.25p | 12.25p | 12.08p | 12.25p | 14095 |
30/08/2023 | 12.25p | 12.25p | 12.08p | 12.25p | 2301 |
29/08/2023 | 12.25p | 12.50p | 12.08p | 12.25p | 29678 |
25/08/2023 | 12.25p | 12.27p | 12.10p | 12.25p | 107712 |
24/08/2023 | 12.25p | 12.30p | 12.00p | 12.25p | 58494 |
23/08/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 11743 |
22/08/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 3000 |
21/08/2023 | 12.25p | 12.35p | 12.00p | 12.25p | 129489 |
18/08/2023 | 12.75p | 12.75p | 12.00p | 12.25p | 45214 |
17/08/2023 | 12.75p | 12.80p | 12.75p | 12.75p | 8000 |
16/08/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 9000 |
15/08/2023 | 13.25p | 13.74p | 12.50p | 12.75p | 35851 |
14/08/2023 | 13.25p | 13.25p | 12.50p | 13.25p | 26386 |
11/08/2023 | 13.50p | 13.50p | 13.00p | 13.25p | 4000 |
10/08/2023 | 13.75p | 13.75p | 13.50p | 13.50p | 7350 |
09/08/2023 | 13.75p | 14.00p | 13.55p | 13.75p | 10733 |
08/08/2023 | 14.50p | 14.50p | 13.38p | 13.75p | 104769 |
07/08/2023 | 14.50p | 14.85p | 14.00p | 14.50p | 42087 |
04/08/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 31242 |
03/08/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 18662 |
02/08/2023 | 14.50p | 14.83p | 14.00p | 14.50p | 60055 |
01/08/2023 | 14.50p | 14.84p | 14.17p | 14.50p | 17165 |
31/07/2023 | 15.00p | 15.20p | 14.16p | 14.50p | 101853 |
28/07/2023 | 13.25p | 15.37p | 13.25p | 14.75p | 287276 |
27/07/2023 | 13.25p | 13.25p | 12.57p | 13.25p | 3634 |
26/07/2023 | 13.25p | 14.00p | 12.58p | 13.25p | 82892 |
25/07/2023 | 13.25p | 13.25p | 12.70p | 13.25p | 19915 |
24/07/2023 | 13.25p | 13.25p | 12.68p | 13.25p | 21000 |
21/07/2023 | 13.25p | 13.35p | 12.91p | 13.25p | 55553 |
20/07/2023 | 13.25p | 13.35p | 12.91p | 13.25p | 6730 |
19/07/2023 | 13.25p | 13.35p | 12.76p | 13.25p | 41205 |
18/07/2023 | 13.25p | 13.44p | 13.25p | 13.25p | 7024 |
17/07/2023 | 13.25p | 13.50p | 12.68p | 13.25p | 21660 |
14/07/2023 | 13.25p | 13.25p | 12.68p | 13.25p | 21531 |
13/07/2023 | 13.25p | 13.70p | 13.25p | 13.25p | 0 |
12/07/2023 | 13.25p | 13.74p | 12.85p | 13.25p | 13360 |
11/07/2023 | 13.50p | 13.50p | 12.85p | 13.25p | 49501 |
10/07/2023 | 13.50p | 13.50p | 13.12p | 13.50p | 44586 |
07/07/2023 | 13.00p | 13.50p | 12.80p | 13.50p | 34395 |
06/07/2023 | 13.00p | 13.00p | 12.80p | 13.00p | 16564 |
05/07/2023 | 13.25p | 14.00p | 13.00p | 13.00p | 19276 |
*Close Price adjusted for both dividends and splits