Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/04/2024 | 11.75p | 11.75p | 11.00p | 11.50p | 36832 |
18/04/2024 | 12.00p | 12.00p | 11.51p | 12.00p | 15407 |
17/04/2024 | 12.00p | 12.00p | 11.55p | 12.00p | 10000 |
16/04/2024 | 12.25p | 12.25p | 11.51p | 12.00p | 119836 |
15/04/2024 | 11.00p | 12.83p | 11.00p | 12.25p | 438790 |
12/04/2024 | 10.00p | 11.00p | 10.00p | 11.00p | 210055 |
11/04/2024 | 10.00p | 10.00p | 9.70p | 10.00p | 3689 |
10/04/2024 | 10.00p | 10.04p | 9.63p | 10.00p | 20608 |
09/04/2024 | 10.00p | 10.40p | 10.00p | 10.40p | 64737 |
08/04/2024 | 10.00p | 10.04p | 10.00p | 10.00p | 11405 |
05/04/2024 | 10.00p | 10.10p | 9.78p | 10.00p | 38631 |
04/04/2024 | 10.00p | 10.10p | 10.00p | 10.00p | 2556 |
03/04/2024 | 10.00p | 10.10p | 9.78p | 10.00p | 27130 |
02/04/2024 | 10.05p | 10.49p | 9.50p | 10.00p | 244731 |
28/03/2024 | 10.25p | 10.25p | 10.00p | 10.05p | 12023 |
27/03/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 48256 |
26/03/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
25/03/2024 | 10.25p | 10.25p | 10.11p | 10.25p | 40 |
22/03/2024 | 10.25p | 10.42p | 10.11p | 10.25p | 20500 |
21/03/2024 | 10.25p | 10.49p | 10.01p | 10.25p | 76314 |
20/03/2024 | 11.25p | 11.25p | 11.25p | 10.25p | 199273 |
19/03/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 4923 |
18/03/2024 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
15/03/2024 | 11.25p | 11.25p | 10.75p | 11.25p | 21772 |
14/03/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 604 |
13/03/2024 | 11.50p | 11.50p | 10.77p | 11.25p | 56048 |
12/03/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 15403 |
11/03/2024 | 11.50p | 11.50p | 11.08p | 11.50p | 72995 |
08/03/2024 | 11.75p | 11.75p | 11.03p | 11.50p | 7635 |
07/03/2024 | 11.75p | 11.75p | 11.03p | 11.75p | 6140 |
06/03/2024 | 11.75p | 11.75p | 11.10p | 11.75p | 29526 |
05/03/2024 | 11.75p | 11.75p | 11.10p | 11.75p | 128 |
04/03/2024 | 11.75p | 12.50p | 11.00p | 12.50p | 75144 |
01/03/2024 | 12.00p | 12.50p | 11.60p | 12.50p | 20250 |
29/02/2024 | 12.00p | 12.00p | 11.26p | 12.00p | 52723 |
28/02/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 20572 |
27/02/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
26/02/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 12824 |
23/02/2024 | 12.00p | 12.00p | 11.80p | 12.00p | 10241 |
22/02/2024 | 12.25p | 12.25p | 11.50p | 12.00p | 39258 |
21/02/2024 | 12.63p | 12.63p | 11.50p | 12.25p | 187956 |
20/02/2024 | 12.63p | 12.63p | 12.60p | 12.63p | 3901 |
19/02/2024 | 12.38p | 12.60p | 12.05p | 12.50p | 62911 |
16/02/2024 | 12.38p | 12.53p | 12.05p | 12.38p | 38858 |
15/02/2024 | 12.63p | 12.80p | 12.05p | 12.38p | 127594 |
14/02/2024 | 12.50p | 13.00p | 12.25p | 12.60p | 169230 |
13/02/2024 | 13.00p | 13.00p | 12.04p | 12.50p | 90837 |
12/02/2024 | 13.00p | 13.00p | 12.50p | 13.00p | 68621 |
09/02/2024 | 13.00p | 13.04p | 12.50p | 13.00p | 32585 |
08/02/2024 | 13.00p | 13.00p | 12.51p | 13.00p | 47908 |
07/02/2024 | 12.75p | 13.00p | 12.02p | 13.00p | 129691 |
06/02/2024 | 13.00p | 13.00p | 12.00p | 12.75p | 115524 |
05/02/2024 | 13.00p | 13.00p | 12.51p | 13.00p | 13409 |
02/02/2024 | 13.00p | 13.00p | 12.13p | 13.00p | 183964 |
01/02/2024 | 13.00p | 13.00p | 12.55p | 13.00p | 14530 |
31/01/2024 | 13.50p | 13.50p | 12.50p | 13.00p | 43675 |
30/01/2024 | 13.75p | 13.75p | 13.00p | 13.50p | 75878 |
29/01/2024 | 13.75p | 13.75p | 13.11p | 13.60p | 15500 |
26/01/2024 | 13.50p | 13.50p | 13.50p | 13.50p | 4898 |
25/01/2024 | 13.50p | 13.50p | 13.10p | 13.50p | 15814 |
24/01/2024 | 13.38p | 13.65p | 13.00p | 13.50p | 92236 |
23/01/2024 | 13.38p | 13.40p | 13.11p | 13.38p | 16408 |
22/01/2024 | 13.38p | 13.40p | 13.11p | 13.38p | 12528 |
19/01/2024 | 13.38p | 13.38p | 13.11p | 13.38p | 30000 |
18/01/2024 | 13.25p | 13.40p | 13.11p | 13.38p | 195317 |
17/01/2024 | 13.25p | 13.25p | 13.12p | 13.25p | 10039 |
16/01/2024 | 14.50p | 14.50p | 13.25p | 13.25p | 24395 |
15/01/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 16579 |
12/01/2024 | 14.50p | 14.50p | 14.02p | 14.50p | 2295 |
11/01/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 25330 |
10/01/2024 | 14.50p | 14.67p | 14.50p | 14.50p | 0 |
09/01/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 151694 |
08/01/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 47963 |
05/01/2024 | 14.50p | 14.60p | 14.00p | 14.50p | 47840 |
04/01/2024 | 14.50p | 14.50p | 14.34p | 14.50p | 23160 |
03/01/2024 | 14.50p | 14.50p | 14.00p | 14.25p | 52000 |
02/01/2024 | 14.75p | 14.75p | 14.00p | 14.20p | 86596 |
29/12/2023 | 14.75p | 14.75p | 14.10p | 14.75p | 1453 |
28/12/2023 | 15.00p | 15.00p | 14.13p | 14.75p | 27361 |
27/12/2023 | 15.00p | 15.13p | 14.50p | 15.00p | 29533 |
22/12/2023 | 15.00p | 15.21p | 14.61p | 15.00p | 20891 |
21/12/2023 | 15.00p | 15.15p | 14.55p | 15.00p | 69815 |
20/12/2023 | 15.00p | 15.60p | 14.59p | 15.00p | 108487 |
19/12/2023 | 14.50p | 14.50p | 14.16p | 14.50p | 6203 |
18/12/2023 | 14.75p | 14.75p | 14.20p | 14.50p | 24676 |
15/12/2023 | 14.75p | 15.00p | 14.20p | 14.75p | 15699 |
14/12/2023 | 14.75p | 15.00p | 14.30p | 14.75p | 25045 |
13/12/2023 | 15.25p | 15.25p | 14.30p | 14.75p | 42635 |
12/12/2023 | 15.25p | 15.25p | 15.03p | 15.25p | 39294 |
11/12/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 5911 |
08/12/2023 | 15.25p | 15.50p | 15.03p | 15.25p | 200448 |
07/12/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 38714 |
06/12/2023 | 15.25p | 15.25p | 15.03p | 15.25p | 7517 |
05/12/2023 | 15.25p | 15.25p | 15.00p | 15.25p | 61174 |
04/12/2023 | 15.25p | 15.50p | 15.03p | 15.25p | 76807 |
01/12/2023 | 15.00p | 15.90p | 15.00p | 15.25p | 65427 |
30/11/2023 | 15.00p | 15.17p | 15.00p | 15.00p | 0 |
29/11/2023 | 14.25p | 15.25p | 14.03p | 15.00p | 133198 |
28/11/2023 | 14.25p | 14.47p | 14.25p | 14.25p | 15234 |
27/11/2023 | 15.00p | 15.00p | 14.03p | 14.25p | 68097 |
24/11/2023 | 15.00p | 15.00p | 14.55p | 15.00p | 18097 |
23/11/2023 | 15.50p | 15.98p | 14.51p | 15.00p | 190169 |
22/11/2023 | 17.50p | 17.50p | 15.38p | 15.50p | 335259 |
21/11/2023 | 17.25p | 17.90p | 17.00p | 17.20p | 253291 |
20/11/2023 | 14.50p | 17.95p | 14.50p | 17.25p | 218062 |
17/11/2023 | 14.25p | 15.00p | 14.25p | 14.50p | 74056 |
16/11/2023 | 13.50p | 14.90p | 13.50p | 14.25p | 172478 |
15/11/2023 | 13.50p | 13.50p | 13.06p | 13.50p | 21187 |
14/11/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 79342 |
13/11/2023 | 11.13p | 14.85p | 11.13p | 13.50p | 1004497 |
10/11/2023 | 11.13p | 11.20p | 11.13p | 11.13p | 10000 |
09/11/2023 | 11.13p | 11.20p | 10.75p | 11.13p | 61733 |
08/11/2023 | 11.13p | 11.29p | 10.92p | 11.13p | 38654 |
07/11/2023 | 11.13p | 11.13p | 10.75p | 11.13p | 2438 |
06/11/2023 | 11.13p | 11.29p | 10.88p | 11.13p | 22527 |
03/11/2023 | 11.13p | 11.13p | 10.88p | 11.13p | 55973 |
02/11/2023 | 11.13p | 11.13p | 10.86p | 11.13p | 37544 |
01/11/2023 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
31/10/2023 | 11.13p | 11.24p | 11.13p | 11.13p | 51962 |
30/10/2023 | 11.00p | 11.13p | 10.70p | 11.13p | 12200 |
27/10/2023 | 11.00p | 11.00p | 10.68p | 11.00p | 2730 |
26/10/2023 | 11.00p | 11.08p | 10.66p | 11.00p | 27807 |
25/10/2023 | 11.00p | 11.10p | 10.53p | 11.00p | 204615 |
24/10/2023 | 11.00p | 11.10p | 10.83p | 11.00p | 36429 |
23/10/2023 | 11.50p | 11.50p | 10.80p | 11.00p | 49336 |
20/10/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 50000 |
19/10/2023 | 11.50p | 11.50p | 11.03p | 11.50p | 24800 |
18/10/2023 | 11.50p | 12.00p | 11.00p | 11.50p | 28000 |
17/10/2023 | 11.50p | 11.50p | 11.03p | 11.50p | 461 |
16/10/2023 | 11.75p | 11.75p | 11.03p | 11.50p | 52041 |
13/10/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 7056 |
12/10/2023 | 11.75p | 11.75p | 11.52p | 11.75p | 484 |
11/10/2023 | 11.75p | 11.75p | 11.52p | 11.75p | 456 |
10/10/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 37981 |
09/10/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 56235 |
06/10/2023 | 11.75p | 12.00p | 11.52p | 11.75p | 21196 |
05/10/2023 | 11.75p | 11.75p | 11.60p | 11.75p | 0 |
04/10/2023 | 12.00p | 12.00p | 11.60p | 11.75p | 0 |
03/10/2023 | 12.00p | 12.20p | 11.56p | 12.00p | 5477 |
02/10/2023 | 12.00p | 12.00p | 11.53p | 12.00p | 6942 |
29/09/2023 | 11.75p | 12.40p | 11.53p | 12.00p | 70699 |
28/09/2023 | 12.00p | 12.00p | 11.50p | 11.75p | 30323 |
27/09/2023 | 12.00p | 12.00p | 11.50p | 12.00p | 13558 |
26/09/2023 | 12.00p | 12.00p | 11.51p | 12.00p | 8500 |
25/09/2023 | 12.00p | 12.00p | 11.60p | 12.00p | 74751 |
22/09/2023 | 12.75p | 12.75p | 11.60p | 12.00p | 140250 |
21/09/2023 | 12.75p | 12.75p | 12.63p | 12.75p | 0 |
20/09/2023 | 12.75p | 12.75p | 12.00p | 12.75p | 66564 |
19/09/2023 | 12.75p | 12.75p | 12.63p | 12.75p | 0 |
18/09/2023 | 12.75p | 13.00p | 12.50p | 12.75p | 23602 |
15/09/2023 | 13.00p | 13.00p | 12.62p | 12.75p | 25220 |
14/09/2023 | 13.00p | 13.00p | 12.70p | 13.00p | 2583 |
13/09/2023 | 13.00p | 13.00p | 13.00p | 13.00p | 2500 |
12/09/2023 | 13.00p | 13.33p | 12.60p | 13.00p | 50844 |
11/09/2023 | 13.00p | 13.40p | 12.50p | 13.00p | 374303 |
08/09/2023 | 13.25p | 13.25p | 13.00p | 13.00p | 9000 |
07/09/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 1549 |
06/09/2023 | 13.75p | 13.75p | 13.00p | 13.25p | 15492 |
05/09/2023 | 13.75p | 13.75p | 13.00p | 13.75p | 29668 |
04/09/2023 | 13.50p | 15.00p | 13.00p | 13.75p | 82767 |
01/09/2023 | 13.00p | 13.75p | 12.61p | 13.25p | 53084 |
31/08/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 28272 |
30/08/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 7555 |
29/08/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 3969 |
25/08/2023 | 13.25p | 13.25p | 12.60p | 13.00p | 21501 |
24/08/2023 | 13.50p | 13.50p | 13.00p | 13.25p | 35674 |
23/08/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 100 |
22/08/2023 | 13.50p | 13.69p | 13.00p | 13.50p | 30026 |
21/08/2023 | 13.50p | 13.50p | 13.11p | 13.50p | 10527 |
18/08/2023 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
17/08/2023 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
16/08/2023 | 13.50p | 13.50p | 13.11p | 13.50p | 17234 |
15/08/2023 | 13.50p | 13.50p | 13.11p | 13.50p | 5661 |
14/08/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 61940 |
11/08/2023 | 13.50p | 13.80p | 13.11p | 13.50p | 2834 |
10/08/2023 | 13.50p | 13.50p | 13.30p | 13.50p | 49 |
09/08/2023 | 13.50p | 13.50p | 13.30p | 13.50p | 98 |
08/08/2023 | 13.75p | 13.75p | 13.50p | 13.50p | 15080 |
07/08/2023 | 13.50p | 13.91p | 13.50p | 13.75p | 60000 |
04/08/2023 | 13.25p | 13.80p | 13.06p | 13.50p | 12116 |
03/08/2023 | 13.25p | 13.73p | 12.50p | 13.25p | 76382 |
02/08/2023 | 13.25p | 13.25p | 12.60p | 13.25p | 54164 |
01/08/2023 | 13.25p | 13.55p | 13.25p | 13.25p | 1677 |
31/07/2023 | 13.25p | 13.57p | 13.00p | 13.25p | 12231 |
28/07/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 41 |
27/07/2023 | 13.25p | 13.60p | 12.95p | 13.25p | 41306 |
26/07/2023 | 13.25p | 13.60p | 12.80p | 13.25p | 55900 |
25/07/2023 | 13.25p | 13.25p | 12.94p | 13.25p | 2094 |
24/07/2023 | 13.25p | 13.63p | 12.94p | 13.25p | 41770 |
21/07/2023 | 13.25p | 13.70p | 13.25p | 13.25p | 6497 |
20/07/2023 | 13.25p | 13.33p | 13.25p | 13.25p | 18858 |
19/07/2023 | 13.25p | 13.25p | 12.92p | 13.25p | 4837 |
18/07/2023 | 13.25p | 13.40p | 13.25p | 13.25p | 0 |
17/07/2023 | 13.25p | 14.00p | 12.91p | 13.25p | 29718 |
14/07/2023 | 13.25p | 14.00p | 12.66p | 14.00p | 93660 |
13/07/2023 | 13.00p | 13.32p | 12.71p | 13.25p | 44109 |
12/07/2023 | 13.50p | 13.50p | 12.00p | 13.00p | 89650 |
11/07/2023 | 13.50p | 13.50p | 13.08p | 13.50p | 5000 |
10/07/2023 | 13.50p | 13.50p | 13.08p | 13.50p | 16061 |
07/07/2023 | 13.50p | 13.50p | 13.05p | 13.50p | 35906 |
*Close Price adjusted for both dividends and splits