Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/03/2021 | 17.75p | 18.18p | 16.15p | 16.75p | 808602 |
09/03/2021 | 17.25p | 18.40p | 17.10p | 17.75p | 495229 |
08/03/2021 | 17.50p | 17.63p | 16.00p | 16.75p | 360605 |
05/03/2021 | 17.50p | 17.66p | 17.18p | 17.50p | 183452 |
04/03/2021 | 17.50p | 17.74p | 17.10p | 17.50p | 240785 |
03/03/2021 | 17.75p | 18.50p | 17.00p | 17.50p | 282436 |
02/03/2021 | 17.50p | 18.24p | 17.50p | 17.75p | 374205 |
01/03/2021 | 18.25p | 18.34p | 17.00p | 17.50p | 814925 |
26/02/2021 | 18.50p | 18.85p | 18.00p | 18.25p | 342393 |
25/02/2021 | 18.50p | 19.00p | 18.00p | 19.00p | 328959 |
24/02/2021 | 18.25p | 19.40p | 18.11p | 18.50p | 267582 |
23/02/2021 | 19.50p | 20.40p | 18.00p | 18.25p | 421231 |
22/02/2021 | 19.00p | 20.00p | 18.50p | 19.50p | 710549 |
19/02/2021 | 18.50p | 19.45p | 18.00p | 19.00p | 651299 |
18/02/2021 | 19.20p | 19.49p | 17.60p | 18.50p | 1045919 |
17/02/2021 | 19.25p | 20.00p | 18.64p | 19.50p | 1092890 |
16/02/2021 | 19.25p | 19.89p | 18.65p | 19.25p | 1549815 |
15/02/2021 | 15.50p | 20.75p | 15.00p | 18.90p | 7001981 |
12/02/2021 | 14.35p | 14.42p | 14.31p | 14.35p | 40917 |
11/02/2021 | 14.25p | 14.47p | 14.11p | 14.35p | 17103 |
10/02/2021 | 14.10p | 14.50p | 13.80p | 14.25p | 35818 |
09/02/2021 | 13.50p | 14.22p | 13.27p | 14.10p | 90701 |
08/02/2021 | 13.50p | 13.50p | 13.27p | 13.50p | 47158 |
05/02/2021 | 13.50p | 13.80p | 13.25p | 13.50p | 118836 |
04/02/2021 | 13.50p | 13.85p | 13.22p | 13.50p | 465949 |
03/02/2021 | 13.25p | 13.42p | 13.25p | 13.25p | 34781 |
02/02/2021 | 13.25p | 13.44p | 13.03p | 13.25p | 54668 |
01/02/2021 | 13.50p | 13.50p | 13.00p | 13.25p | 110858 |
29/01/2021 | 13.50p | 13.75p | 13.00p | 13.50p | 354023 |
28/01/2021 | 14.00p | 14.00p | 13.30p | 13.50p | 185501 |
27/01/2021 | 14.00p | 14.10p | 13.50p | 14.00p | 52014 |
26/01/2021 | 14.00p | 14.23p | 13.50p | 14.00p | 19197 |
25/01/2021 | 14.00p | 14.24p | 13.40p | 14.00p | 127014 |
22/01/2021 | 14.25p | 14.25p | 13.50p | 14.00p | 134831 |
21/01/2021 | 14.35p | 14.49p | 14.00p | 14.25p | 97343 |
20/01/2021 | 14.40p | 14.70p | 14.00p | 14.35p | 148880 |
19/01/2021 | 15.15p | 16.30p | 14.20p | 14.40p | 182938 |
18/01/2021 | 14.50p | 15.50p | 14.22p | 15.50p | 2125037 |
15/01/2021 | 13.90p | 15.00p | 13.90p | 14.50p | 95346 |
14/01/2021 | 13.75p | 14.18p | 13.75p | 13.90p | 123821 |
13/01/2021 | 13.80p | 14.00p | 13.63p | 13.75p | 53339 |
12/01/2021 | 13.25p | 14.30p | 13.25p | 13.80p | 342459 |
11/01/2021 | 12.35p | 13.43p | 12.35p | 13.25p | 280258 |
08/01/2021 | 12.25p | 13.00p | 12.00p | 12.35p | 69929 |
07/01/2021 | 12.25p | 12.40p | 12.00p | 12.25p | 4306 |
06/01/2021 | 12.25p | 12.45p | 12.00p | 12.25p | 80918 |
05/01/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 334642 |
04/01/2021 | 11.75p | 12.50p | 11.68p | 12.25p | 239378 |
31/12/2020 | 11.75p | 12.00p | 11.60p | 11.75p | 51628 |
30/12/2020 | 11.75p | 11.87p | 11.63p | 11.75p | 157728 |
24/12/2020 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
23/12/2020 | 11.05p | 11.35p | 11.00p | 11.25p | 259676 |
22/12/2020 | 11.05p | 11.35p | 10.80p | 11.15p | 65388 |
21/12/2020 | 11.25p | 11.25p | 10.62p | 11.15p | 61518 |
18/12/2020 | 11.65p | 11.80p | 11.00p | 11.25p | 134919 |
17/12/2020 | 11.65p | 11.80p | 11.61p | 11.65p | 288502 |
16/12/2020 | 10.40p | 11.65p | 10.40p | 11.65p | 925573 |
15/12/2020 | 10.40p | 10.58p | 10.16p | 10.40p | 419296 |
14/12/2020 | 10.40p | 10.60p | 10.15p | 10.60p | 285398 |
11/12/2020 | 10.40p | 10.80p | 10.12p | 10.80p | 34242 |
10/12/2020 | 10.40p | 10.75p | 10.21p | 10.40p | 36001 |
09/12/2020 | 10.30p | 10.60p | 10.30p | 10.40p | 11000 |
08/12/2020 | 10.30p | 10.60p | 10.16p | 10.30p | 130638 |
07/12/2020 | 10.30p | 10.60p | 10.16p | 10.30p | 124856 |
04/12/2020 | 10.30p | 10.54p | 10.15p | 10.30p | 153894 |
03/12/2020 | 11.05p | 11.05p | 10.12p | 10.30p | 491976 |
02/12/2020 | 11.05p | 11.05p | 10.65p | 11.05p | 48762 |
01/12/2020 | 11.05p | 11.05p | 10.65p | 11.05p | 29148 |
30/11/2020 | 10.75p | 11.40p | 10.63p | 11.05p | 478636 |
27/11/2020 | 11.05p | 11.05p | 10.60p | 10.75p | 30000 |
26/11/2020 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
25/11/2020 | 11.05p | 11.05p | 10.71p | 11.05p | 69367 |
24/11/2020 | 11.25p | 11.40p | 10.65p | 11.05p | 229601 |
23/11/2020 | 10.75p | 11.44p | 10.23p | 11.25p | 492582 |
20/11/2020 | 10.75p | 10.94p | 10.30p | 10.75p | 130138 |
19/11/2020 | 10.50p | 11.00p | 10.50p | 10.75p | 192420 |
18/11/2020 | 10.50p | 11.00p | 10.00p | 10.50p | 139187 |
17/11/2020 | 10.50p | 10.95p | 10.23p | 10.50p | 138730 |
16/11/2020 | 10.65p | 11.17p | 10.20p | 10.50p | 762440 |
13/11/2020 | 9.75p | 9.75p | 9.50p | 9.65p | 3106 |
12/11/2020 | 9.75p | 9.80p | 9.50p | 9.75p | 56964 |
10/11/2020 | 9.90p | 9.90p | 9.50p | 9.75p | 68734 |
09/11/2020 | 10.10p | 10.70p | 9.50p | 9.90p | 267381 |
06/11/2020 | 9.75p | 10.50p | 9.70p | 10.10p | 139834 |
05/11/2020 | 9.75p | 10.10p | 9.32p | 9.75p | 265385 |
04/11/2020 | 9.75p | 10.00p | 9.50p | 9.75p | 306475 |
03/11/2020 | 9.60p | 9.60p | 9.31p | 9.60p | 225500 |
02/11/2020 | 9.00p | 10.00p | 9.00p | 9.60p | 468371 |
30/10/2020 | 8.50p | 9.40p | 8.45p | 9.00p | 70738 |
29/10/2020 | 8.50p | 8.90p | 8.25p | 8.50p | 177432 |
28/10/2020 | 9.05p | 9.40p | 8.50p | 8.50p | 272040 |
27/10/2020 | 8.50p | 9.50p | 8.50p | 9.05p | 760329 |
26/10/2020 | 8.63p | 8.63p | 8.33p | 8.50p | 44119 |
23/10/2020 | 8.63p | 8.80p | 8.31p | 8.63p | 173646 |
22/10/2020 | 8.25p | 8.89p | 8.16p | 8.63p | 205101 |
21/10/2020 | 7.75p | 8.50p | 7.50p | 8.25p | 229472 |
20/10/2020 | 7.75p | 8.00p | 7.71p | 7.75p | 22500 |
19/10/2020 | 7.50p | 8.00p | 7.50p | 7.75p | 100110 |
16/10/2020 | 7.25p | 7.74p | 7.00p | 7.38p | 107170 |
15/10/2020 | 7.50p | 7.50p | 7.36p | 7.50p | 27500 |
14/10/2020 | 7.50p | 7.74p | 7.50p | 7.50p | 645 |
13/10/2020 | 7.50p | 7.74p | 7.44p | 7.50p | 20981 |
12/10/2020 | 7.38p | 7.75p | 7.25p | 7.50p | 165838 |
09/10/2020 | 8.25p | 8.38p | 7.38p | 7.38p | 431493 |
08/10/2020 | 8.25p | 8.50p | 8.10p | 8.25p | 103698 |
07/10/2020 | 7.75p | 8.37p | 7.75p | 8.25p | 132071 |
06/10/2020 | 7.63p | 8.00p | 7.60p | 7.75p | 48304 |
05/10/2020 | 7.63p | 8.00p | 7.55p | 7.63p | 587518 |
02/10/2020 | 6.75p | 7.70p | 6.75p | 7.63p | 198959 |
01/10/2020 | 6.25p | 7.00p | 6.25p | 6.75p | 202009 |
30/09/2020 | 6.13p | 6.25p | 6.00p | 6.25p | 272273 |
29/09/2020 | 6.13p | 6.16p | 6.13p | 6.13p | 1624 |
28/09/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 26 |
25/09/2020 | 6.13p | 6.13p | 6.06p | 6.13p | 213381 |
24/09/2020 | 6.13p | 6.25p | 6.09p | 6.13p | 65546 |
23/09/2020 | 6.13p | 6.25p | 6.13p | 6.13p | 183152 |
22/09/2020 | 6.38p | 6.41p | 6.00p | 6.13p | 305175 |
21/09/2020 | 6.50p | 6.54p | 6.03p | 6.38p | 89416 |
18/09/2020 | 6.75p | 6.75p | 6.00p | 6.50p | 584261 |
17/09/2020 | 6.13p | 7.00p | 6.13p | 6.75p | 699369 |
16/09/2020 | 6.13p | 6.20p | 6.01p | 6.13p | 80625 |
15/09/2020 | 6.13p | 6.13p | 6.01p | 6.13p | 750 |
14/09/2020 | 6.13p | 6.13p | 6.01p | 6.13p | 7500 |
11/09/2020 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
10/09/2020 | 6.25p | 6.25p | 5.75p | 6.25p | 304500 |
09/09/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
08/09/2020 | 6.25p | 6.25p | 6.00p | 6.25p | 2000 |
07/09/2020 | 6.38p | 6.38p | 6.03p | 6.25p | 6750 |
04/09/2020 | 6.38p | 6.38p | 6.00p | 6.38p | 12333 |
03/09/2020 | 6.63p | 6.63p | 6.00p | 6.38p | 13207 |
02/09/2020 | 6.63p | 6.63p | 6.25p | 6.63p | 121387 |
01/09/2020 | 6.63p | 6.70p | 6.63p | 6.63p | 2104 |
28/08/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 4000 |
27/08/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
26/08/2020 | 6.75p | 6.75p | 6.50p | 6.63p | 70000 |
25/08/2020 | 6.75p | 6.87p | 6.53p | 6.75p | 58053 |
24/08/2020 | 6.75p | 6.90p | 6.51p | 6.75p | 98500 |
21/08/2020 | 6.90p | 6.95p | 6.75p | 6.75p | 20000 |
20/08/2020 | 6.90p | 6.90p | 6.81p | 6.90p | 33250 |
19/08/2020 | 6.90p | 6.97p | 6.80p | 6.90p | 10900 |
18/08/2020 | 6.90p | 6.97p | 6.80p | 6.90p | 7554 |
17/08/2020 | 6.90p | 6.90p | 6.83p | 6.90p | 20000 |
14/08/2020 | 6.90p | 6.98p | 6.80p | 6.90p | 10002 |
13/08/2020 | 6.90p | 7.00p | 6.82p | 6.90p | 81271 |
12/08/2020 | 6.90p | 7.00p | 6.90p | 6.90p | 5000 |
11/08/2020 | 7.03p | 7.10p | 6.80p | 7.10p | 133180 |
10/08/2020 | 7.25p | 7.25p | 6.80p | 7.03p | 167900 |
07/08/2020 | 7.25p | 7.37p | 7.00p | 7.25p | 14724 |
06/08/2020 | 7.25p | 7.90p | 7.00p | 7.25p | 726339 |
05/08/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 10000 |
04/08/2020 | 6.75p | 6.75p | 6.74p | 6.75p | 3523 |
03/08/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 15297 |
31/07/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 55250 |
30/07/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
29/07/2020 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
28/07/2020 | 6.88p | 6.88p | 6.50p | 6.88p | 166943 |
27/07/2020 | 7.08p | 7.08p | 6.81p | 6.88p | 20000 |
24/07/2020 | 7.08p | 7.17p | 6.81p | 7.08p | 10362 |
23/07/2020 | 7.08p | 7.08p | 7.08p | 7.08p | 0 |
22/07/2020 | 7.08p | 7.08p | 7.08p | 7.08p | 0 |
21/07/2020 | 7.08p | 7.08p | 6.78p | 7.08p | 13068 |
20/07/2020 | 7.08p | 7.20p | 6.75p | 7.08p | 59806 |
17/07/2020 | 7.20p | 7.20p | 7.00p | 7.20p | 60394 |
16/07/2020 | 7.50p | 7.50p | 7.00p | 7.20p | 228586 |
15/07/2020 | 7.10p | 7.75p | 7.10p | 7.50p | 450836 |
14/07/2020 | 7.10p | 7.34p | 7.10p | 7.10p | 124417 |
13/07/2020 | 6.88p | 7.20p | 6.88p | 7.10p | 153750 |
10/07/2020 | 6.38p | 7.00p | 6.38p | 6.88p | 426476 |
09/07/2020 | 6.13p | 6.75p | 6.13p | 6.38p | 126729 |
08/07/2020 | 6.13p | 6.31p | 6.13p | 6.13p | 84500 |
07/07/2020 | 6.13p | 6.30p | 5.77p | 6.13p | 30686 |
06/07/2020 | 6.13p | 6.30p | 6.13p | 6.13p | 13000 |
03/07/2020 | 6.13p | 6.13p | 5.77p | 6.13p | 6500 |
02/07/2020 | 6.13p | 6.15p | 5.77p | 6.13p | 423255 |
01/07/2020 | 6.25p | 6.30p | 5.75p | 6.13p | 120305 |
30/06/2020 | 5.85p | 6.00p | 5.80p | 5.88p | 64773 |
29/06/2020 | 6.63p | 6.63p | 6.35p | 6.38p | 83497 |
26/06/2020 | 6.63p | 6.63p | 6.32p | 6.63p | 26212 |
25/06/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
24/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 2 |
23/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 21810 |
22/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 150000 |
19/06/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
18/06/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 37585 |
17/06/2020 | 6.75p | 6.75p | 6.53p | 6.63p | 94884 |
16/06/2020 | 6.75p | 7.00p | 6.58p | 6.75p | 54750 |
15/06/2020 | 6.75p | 6.79p | 6.58p | 6.75p | 163478 |
12/06/2020 | 7.13p | 7.13p | 6.58p | 6.75p | 85325 |
11/06/2020 | 7.75p | 7.75p | 7.13p | 7.13p | 47323 |
10/06/2020 | 7.75p | 7.90p | 7.51p | 7.75p | 126394 |
09/06/2020 | 7.75p | 7.75p | 7.55p | 7.75p | 87362 |
08/06/2020 | 7.63p | 7.87p | 7.63p | 7.75p | 246463 |
05/06/2020 | 7.25p | 7.81p | 7.25p | 7.63p | 286143 |
04/06/2020 | 6.75p | 7.23p | 6.75p | 6.88p | 488684 |
03/06/2020 | 5.80p | 7.00p | 5.76p | 6.75p | 683659 |
02/06/2020 | 5.25p | 6.00p | 5.13p | 5.80p | 630316 |
01/06/2020 | 5.25p | 5.40p | 5.13p | 5.25p | 280233 |
29/05/2020 | 5.25p | 5.25p | 5.02p | 5.25p | 88816 |
28/05/2020 | 5.25p | 5.25p | 5.15p | 5.25p | 166680 |
27/05/2020 | 5.25p | 5.25p | 5.17p | 5.25p | 108909 |
*Close Price adjusted for both dividends and splits