Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 9.85p | 9.85p | 9.30p | 9.75p | 110000 |
23/04/2024 | 9.85p | 9.85p | 9.50p | 9.85p | 16372 |
22/04/2024 | 9.85p | 9.85p | 9.72p | 9.85p | 3896 |
19/04/2024 | 9.85p | 10.00p | 9.72p | 9.85p | 63010 |
18/04/2024 | 9.85p | 9.88p | 9.72p | 9.85p | 23012 |
17/04/2024 | 9.85p | 10.00p | 9.72p | 9.85p | 4878 |
16/04/2024 | 9.90p | 10.00p | 9.70p | 9.85p | 29284 |
15/04/2024 | 9.90p | 10.00p | 9.89p | 9.90p | 2033 |
12/04/2024 | 9.90p | 10.00p | 9.80p | 9.90p | 87098 |
11/04/2024 | 9.90p | 10.00p | 9.80p | 9.90p | 73818 |
10/04/2024 | 10.40p | 11.00p | 9.65p | 9.90p | 262186 |
09/04/2024 | 10.40p | 10.40p | 9.86p | 10.40p | 203270 |
08/04/2024 | 10.40p | 11.00p | 9.80p | 10.40p | 216912 |
05/04/2024 | 10.50p | 11.00p | 10.00p | 10.60p | 216858 |
04/04/2024 | 10.70p | 11.00p | 10.11p | 10.50p | 127288 |
03/04/2024 | 10.70p | 10.84p | 10.47p | 10.70p | 52812 |
02/04/2024 | 10.70p | 11.00p | 10.41p | 10.70p | 69581 |
28/03/2024 | 10.75p | 11.20p | 10.52p | 10.70p | 107017 |
27/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 53219 |
26/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 127558 |
25/03/2024 | 10.75p | 11.00p | 10.58p | 10.75p | 89142 |
22/03/2024 | 10.75p | 10.82p | 10.60p | 10.75p | 81030 |
21/03/2024 | 10.75p | 10.84p | 10.50p | 10.75p | 47364 |
20/03/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 3652 |
19/03/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 55817 |
18/03/2024 | 11.25p | 11.50p | 10.50p | 11.00p | 229371 |
15/03/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 51841 |
14/03/2024 | 11.25p | 11.42p | 11.13p | 11.25p | 12729 |
13/03/2024 | 11.25p | 11.42p | 11.00p | 11.25p | 17141 |
12/03/2024 | 11.75p | 11.75p | 11.20p | 11.25p | 222378 |
11/03/2024 | 11.75p | 11.75p | 11.51p | 11.75p | 15307 |
08/03/2024 | 11.75p | 12.00p | 11.50p | 11.75p | 42485 |
07/03/2024 | 12.00p | 12.50p | 11.50p | 11.75p | 155356 |
06/03/2024 | 12.00p | 12.00p | 11.51p | 12.00p | 3868 |
05/03/2024 | 12.00p | 12.00p | 11.61p | 12.00p | 36258 |
04/03/2024 | 12.00p | 12.40p | 11.61p | 12.00p | 110894 |
01/03/2024 | 12.50p | 13.00p | 11.91p | 12.00p | 95183 |
29/02/2024 | 12.50p | 13.00p | 12.22p | 12.50p | 114417 |
28/02/2024 | 12.50p | 12.50p | 12.43p | 12.50p | 16847 |
27/02/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 10226 |
26/02/2024 | 12.50p | 13.00p | 12.42p | 12.50p | 5278 |
23/02/2024 | 12.50p | 12.54p | 12.20p | 12.50p | 62366 |
22/02/2024 | 12.25p | 13.00p | 12.00p | 13.00p | 76622 |
21/02/2024 | 12.25p | 12.50p | 12.08p | 12.25p | 25169 |
20/02/2024 | 12.25p | 12.25p | 12.18p | 12.25p | 49578 |
19/02/2024 | 12.25p | 12.50p | 12.18p | 12.25p | 25559 |
16/02/2024 | 12.25p | 12.47p | 12.00p | 12.25p | 51951 |
15/02/2024 | 12.25p | 12.29p | 12.00p | 12.25p | 11916 |
14/02/2024 | 12.25p | 12.29p | 12.25p | 12.25p | 1000 |
13/02/2024 | 12.75p | 12.75p | 12.00p | 12.25p | 306329 |
12/02/2024 | 12.75p | 12.77p | 12.57p | 12.75p | 5000 |
09/02/2024 | 12.75p | 12.75p | 12.00p | 12.75p | 8313 |
08/02/2024 | 12.75p | 12.75p | 12.57p | 12.75p | 56336 |
07/02/2024 | 12.75p | 12.80p | 12.51p | 12.75p | 29611 |
06/02/2024 | 13.00p | 13.00p | 12.56p | 12.75p | 78858 |
05/02/2024 | 13.50p | 13.50p | 12.66p | 13.00p | 284385 |
02/02/2024 | 13.75p | 14.00p | 13.02p | 13.50p | 134852 |
01/02/2024 | 13.75p | 14.44p | 13.50p | 13.75p | 210050 |
31/01/2024 | 12.75p | 14.00p | 12.24p | 14.00p | 258914 |
30/01/2024 | 12.00p | 13.50p | 12.00p | 13.20p | 276047 |
29/01/2024 | 11.75p | 12.50p | 11.50p | 12.00p | 407176 |
26/01/2024 | 15.25p | 15.50p | 11.55p | 11.75p | 1959668 |
25/01/2024 | 17.50p | 17.50p | 16.50p | 16.50p | 63430 |
24/01/2024 | 17.50p | 18.00p | 17.00p | 17.00p | 66051 |
23/01/2024 | 17.00p | 18.00p | 16.80p | 17.50p | 57951 |
22/01/2024 | 17.00p | 17.34p | 16.50p | 17.00p | 683104 |
19/01/2024 | 17.00p | 17.50p | 16.50p | 17.00p | 518775 |
18/01/2024 | 17.00p | 17.50p | 16.50p | 17.00p | 467453 |
17/01/2024 | 17.00p | 17.47p | 16.72p | 17.00p | 186784 |
16/01/2024 | 17.50p | 18.00p | 16.87p | 17.00p | 215976 |
15/01/2024 | 17.25p | 18.49p | 17.10p | 17.50p | 819252 |
12/01/2024 | 17.00p | 18.00p | 17.00p | 17.90p | 453756 |
11/01/2024 | 16.25p | 17.48p | 16.25p | 17.00p | 413583 |
10/01/2024 | 16.00p | 17.21p | 15.90p | 16.25p | 1066680 |
09/01/2024 | 15.00p | 16.24p | 14.50p | 15.50p | 387123 |
08/01/2024 | 15.00p | 15.31p | 14.93p | 15.00p | 42964 |
05/01/2024 | 15.00p | 15.00p | 14.55p | 15.00p | 51903 |
04/01/2024 | 15.00p | 15.50p | 14.68p | 15.00p | 46214 |
03/01/2024 | 15.00p | 15.50p | 14.51p | 15.00p | 68139 |
02/01/2024 | 15.00p | 15.50p | 14.62p | 15.00p | 28462 |
29/12/2023 | 15.00p | 15.27p | 15.00p | 15.00p | 47198 |
28/12/2023 | 14.75p | 15.34p | 14.75p | 15.00p | 246886 |
27/12/2023 | 14.50p | 15.00p | 14.32p | 14.75p | 197480 |
22/12/2023 | 14.50p | 15.00p | 14.27p | 14.50p | 16007 |
21/12/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 70289 |
20/12/2023 | 14.50p | 14.98p | 14.26p | 14.50p | 32975 |
19/12/2023 | 14.50p | 14.95p | 14.20p | 14.50p | 118564 |
18/12/2023 | 14.50p | 15.00p | 14.38p | 14.50p | 113115 |
15/12/2023 | 14.50p | 14.98p | 14.50p | 14.50p | 4221 |
14/12/2023 | 14.50p | 14.74p | 14.50p | 14.50p | 47530 |
13/12/2023 | 14.50p | 14.79p | 14.26p | 14.50p | 78568 |
12/12/2023 | 14.25p | 15.00p | 14.25p | 14.50p | 256400 |
11/12/2023 | 13.75p | 14.50p | 13.00p | 14.25p | 290446 |
08/12/2023 | 13.50p | 14.00p | 13.00p | 13.50p | 66070 |
07/12/2023 | 13.25p | 14.00p | 13.25p | 13.50p | 6368 |
06/12/2023 | 13.25p | 13.99p | 13.25p | 13.25p | 15055 |
05/12/2023 | 13.75p | 14.00p | 12.50p | 13.25p | 39923 |
04/12/2023 | 13.75p | 14.46p | 13.75p | 13.75p | 147393 |
01/12/2023 | 13.00p | 14.25p | 12.68p | 13.75p | 351027 |
30/11/2023 | 12.75p | 13.50p | 12.00p | 13.00p | 143336 |
29/11/2023 | 12.00p | 13.00p | 11.50p | 12.75p | 665935 |
28/11/2023 | 12.25p | 12.50p | 11.50p | 12.00p | 94886 |
27/11/2023 | 12.25p | 12.25p | 11.50p | 12.25p | 15533 |
24/11/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 29136 |
23/11/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 78789 |
22/11/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 27555 |
21/11/2023 | 12.25p | 12.25p | 12.09p | 12.25p | 1000 |
20/11/2023 | 12.25p | 12.25p | 11.50p | 12.25p | 278289 |
17/11/2023 | 12.25p | 12.80p | 12.00p | 12.25p | 76676 |
16/11/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 181444 |
15/11/2023 | 12.25p | 12.50p | 12.17p | 12.25p | 182265 |
14/11/2023 | 13.00p | 13.50p | 12.00p | 12.25p | 275914 |
13/11/2023 | 13.00p | 13.00p | 12.65p | 13.00p | 4804 |
10/11/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 57943 |
09/11/2023 | 13.00p | 13.10p | 12.68p | 13.00p | 45934 |
08/11/2023 | 13.25p | 13.25p | 13.00p | 13.00p | 7694 |
07/11/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 9000 |
06/11/2023 | 13.50p | 13.50p | 13.00p | 13.25p | 27033 |
03/11/2023 | 13.50p | 14.00p | 13.01p | 13.50p | 50250 |
02/11/2023 | 13.50p | 14.00p | 12.60p | 13.50p | 133352 |
01/11/2023 | 13.50p | 14.50p | 13.38p | 13.75p | 62664 |
31/10/2023 | 14.00p | 14.50p | 13.00p | 14.00p | 88434 |
30/10/2023 | 14.00p | 14.10p | 13.75p | 14.00p | 23793 |
27/10/2023 | 14.00p | 14.50p | 13.00p | 14.00p | 111028 |
26/10/2023 | 14.25p | 14.50p | 13.50p | 14.50p | 17227 |
25/10/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 26765 |
24/10/2023 | 14.50p | 15.00p | 14.02p | 14.50p | 2463 |
23/10/2023 | 14.75p | 16.00p | 14.20p | 14.50p | 26009 |
20/10/2023 | 14.75p | 14.80p | 14.75p | 14.75p | 67 |
19/10/2023 | 14.75p | 15.00p | 14.51p | 15.00p | 6193 |
18/10/2023 | 14.75p | 14.75p | 14.51p | 14.75p | 30027 |
17/10/2023 | 14.75p | 14.75p | 14.50p | 14.75p | 2977 |
16/10/2023 | 14.75p | 14.75p | 14.60p | 14.75p | 4875 |
13/10/2023 | 14.75p | 14.80p | 14.70p | 14.75p | 190969 |
12/10/2023 | 14.75p | 15.20p | 14.50p | 14.75p | 87121 |
11/10/2023 | 14.75p | 14.85p | 14.50p | 14.75p | 70028 |
10/10/2023 | 14.50p | 14.59p | 14.34p | 14.50p | 36237 |
09/10/2023 | 14.50p | 15.00p | 14.43p | 14.50p | 27501 |
06/10/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 42178 |
05/10/2023 | 14.50p | 14.59p | 14.34p | 14.50p | 101755 |
04/10/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 5413 |
03/10/2023 | 14.50p | 14.75p | 14.28p | 14.50p | 113986 |
02/10/2023 | 14.25p | 15.00p | 14.25p | 14.50p | 102925 |
29/09/2023 | 13.50p | 14.35p | 12.60p | 14.25p | 541341 |
28/09/2023 | 15.50p | 16.00p | 13.16p | 13.50p | 1002068 |
27/09/2023 | 16.25p | 16.50p | 15.00p | 15.50p | 527567 |
26/09/2023 | 17.00p | 17.30p | 16.68p | 17.00p | 38988 |
25/09/2023 | 16.75p | 17.50p | 16.00p | 17.00p | 227622 |
22/09/2023 | 16.50p | 17.16p | 16.32p | 16.75p | 101072 |
21/09/2023 | 16.50p | 16.97p | 16.00p | 16.50p | 84371 |
20/09/2023 | 16.50p | 16.70p | 16.32p | 16.50p | 28472 |
19/09/2023 | 16.50p | 16.72p | 16.50p | 16.50p | 47811 |
18/09/2023 | 16.75p | 17.50p | 16.30p | 16.50p | 335987 |
15/09/2023 | 16.25p | 17.00p | 16.13p | 16.75p | 192218 |
14/09/2023 | 16.00p | 16.50p | 15.50p | 16.25p | 131653 |
13/09/2023 | 16.00p | 16.50p | 15.77p | 16.00p | 116038 |
12/09/2023 | 16.00p | 16.50p | 15.55p | 16.00p | 199204 |
11/09/2023 | 16.50p | 16.90p | 15.45p | 16.00p | 230195 |
08/09/2023 | 16.50p | 17.00p | 16.01p | 16.50p | 140910 |
07/09/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 25510 |
06/09/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 343401 |
05/09/2023 | 16.50p | 17.50p | 16.00p | 16.50p | 521119 |
04/09/2023 | 16.25p | 17.50p | 16.00p | 16.50p | 524238 |
01/09/2023 | 16.00p | 16.00p | 15.60p | 16.00p | 93170 |
31/08/2023 | 16.00p | 16.00p | 15.20p | 16.00p | 15205 |
30/08/2023 | 16.00p | 16.50p | 15.50p | 16.00p | 25061 |
29/08/2023 | 16.00p | 16.00p | 15.70p | 16.00p | 10220 |
25/08/2023 | 15.75p | 16.00p | 15.75p | 16.00p | 31830 |
24/08/2023 | 16.25p | 16.50p | 15.50p | 15.75p | 153633 |
23/08/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 81174 |
22/08/2023 | 16.25p | 16.25p | 16.14p | 16.25p | 0 |
21/08/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 7578 |
18/08/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 12886 |
17/08/2023 | 16.25p | 16.50p | 16.00p | 16.25p | 55229 |
16/08/2023 | 16.25p | 16.35p | 16.25p | 16.25p | 152 |
15/08/2023 | 16.25p | 16.36p | 16.25p | 16.25p | 12194 |
14/08/2023 | 16.25p | 16.37p | 16.25p | 16.25p | 21233 |
11/08/2023 | 16.25p | 16.50p | 16.06p | 16.25p | 6018 |
10/08/2023 | 16.25p | 16.25p | 16.00p | 16.25p | 822 |
09/08/2023 | 16.50p | 16.50p | 16.00p | 16.25p | 50434 |
08/08/2023 | 16.50p | 16.50p | 16.09p | 16.50p | 13093 |
07/08/2023 | 16.50p | 16.50p | 16.45p | 16.50p | 303 |
04/08/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 59402 |
03/08/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 4887 |
02/08/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 20449 |
01/08/2023 | 16.50p | 16.50p | 16.47p | 16.50p | 0 |
31/07/2023 | 16.50p | 16.70p | 16.01p | 16.50p | 122752 |
28/07/2023 | 16.50p | 16.50p | 16.10p | 16.50p | 8112 |
27/07/2023 | 16.50p | 16.50p | 16.47p | 16.50p | 0 |
26/07/2023 | 16.50p | 17.00p | 16.15p | 16.50p | 26254 |
25/07/2023 | 16.50p | 16.50p | 16.05p | 16.50p | 158 |
24/07/2023 | 16.50p | 16.50p | 16.15p | 16.50p | 7000 |
21/07/2023 | 16.25p | 16.70p | 16.25p | 16.50p | 83603 |
20/07/2023 | 16.50p | 16.50p | 16.25p | 16.25p | 142 |
19/07/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 35000 |
18/07/2023 | 16.50p | 16.65p | 16.00p | 16.50p | 13914 |
17/07/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 61075 |
14/07/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 36980 |
13/07/2023 | 16.50p | 17.00p | 16.50p | 17.00p | 5183 |
12/07/2023 | 16.50p | 16.68p | 16.20p | 16.50p | 174018 |
*Close Price adjusted for both dividends and splits