Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
20/12/2021 | 7.65p | 7.73p | 7.65p | 7.65p | 647 |
17/12/2021 | 7.65p | 7.80p | 7.50p | 7.65p | 120563 |
16/12/2021 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
15/12/2021 | 7.65p | 7.67p | 7.50p | 7.65p | 41269 |
14/12/2021 | 7.65p | 7.67p | 7.65p | 7.65p | 260 |
13/12/2021 | 7.65p | 7.73p | 7.50p | 7.65p | 33250 |
10/12/2021 | 7.88p | 7.88p | 7.54p | 7.65p | 106931 |
09/12/2021 | 7.63p | 8.00p | 7.60p | 7.88p | 227327 |
08/12/2021 | 7.63p | 7.85p | 7.61p | 7.63p | 65708 |
07/12/2021 | 8.50p | 8.50p | 7.60p | 7.63p | 346442 |
06/12/2021 | 8.50p | 8.50p | 8.00p | 8.50p | 54000 |
03/12/2021 | 8.50p | 9.00p | 8.10p | 8.50p | 33911 |
02/12/2021 | 8.00p | 8.62p | 8.00p | 8.50p | 634830 |
01/12/2021 | 8.00p | 8.23p | 7.63p | 7.63p | 87439 |
30/11/2021 | 7.25p | 8.25p | 7.25p | 8.00p | 536776 |
29/11/2021 | 7.40p | 7.40p | 7.31p | 7.40p | 79806 |
26/11/2021 | 7.65p | 7.65p | 7.31p | 7.40p | 136480 |
25/11/2021 | 7.65p | 7.65p | 7.55p | 7.65p | 3105 |
24/11/2021 | 7.65p | 7.65p | 7.55p | 7.65p | 4858 |
23/11/2021 | 7.65p | 7.81p | 7.55p | 7.65p | 22787 |
22/11/2021 | 7.53p | 7.81p | 7.31p | 7.65p | 97126 |
19/11/2021 | 7.65p | 7.65p | 7.30p | 7.53p | 164285 |
18/11/2021 | 7.65p | 7.65p | 7.33p | 7.65p | 30600 |
17/11/2021 | 7.93p | 7.93p | 7.60p | 7.65p | 40112 |
16/11/2021 | 7.93p | 8.07p | 7.63p | 7.93p | 28000 |
15/11/2021 | 7.93p | 7.93p | 7.93p | 7.93p | 0 |
12/11/2021 | 8.13p | 8.13p | 7.75p | 7.93p | 70433 |
11/11/2021 | 8.20p | 8.20p | 8.05p | 8.13p | 50434 |
10/11/2021 | 8.43p | 8.43p | 8.20p | 8.20p | 60000 |
09/11/2021 | 8.53p | 8.66p | 8.25p | 8.43p | 17705 |
08/11/2021 | 8.48p | 8.58p | 8.25p | 8.25p | 175070 |
05/11/2021 | 8.48p | 8.58p | 8.25p | 8.48p | 16911 |
04/11/2021 | 8.48p | 8.59p | 8.30p | 8.48p | 14218 |
03/11/2021 | 8.35p | 8.59p | 8.30p | 8.48p | 139956 |
02/11/2021 | 8.40p | 8.40p | 8.24p | 8.35p | 160000 |
01/11/2021 | 7.63p | 8.50p | 7.53p | 8.40p | 457224 |
29/10/2021 | 7.75p | 7.75p | 7.50p | 7.63p | 147166 |
28/10/2021 | 8.13p | 8.13p | 7.70p | 7.75p | 41666 |
27/10/2021 | 8.13p | 8.13p | 8.09p | 8.13p | 12135 |
26/10/2021 | 8.13p | 8.13p | 8.09p | 8.13p | 18281 |
25/10/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
22/10/2021 | 8.25p | 8.25p | 8.00p | 8.13p | 113586 |
21/10/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
20/10/2021 | 7.75p | 8.25p | 7.75p | 8.25p | 254857 |
19/10/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
18/10/2021 | 7.63p | 7.70p | 7.57p | 7.63p | 8161 |
15/10/2021 | 7.63p | 7.72p | 7.50p | 7.63p | 193773 |
14/10/2021 | 7.63p | 7.63p | 7.50p | 7.63p | 123266 |
13/10/2021 | 7.90p | 7.90p | 7.55p | 7.63p | 90102 |
12/10/2021 | 7.90p | 8.00p | 7.65p | 7.90p | 544398 |
11/10/2021 | 8.25p | 8.47p | 7.96p | 8.03p | 46623 |
08/10/2021 | 8.35p | 8.35p | 8.21p | 8.25p | 54092 |
07/10/2021 | 8.15p | 8.55p | 8.15p | 8.35p | 431000 |
06/10/2021 | 8.15p | 8.20p | 7.81p | 8.15p | 13175 |
05/10/2021 | 8.15p | 8.20p | 7.81p | 8.15p | 30645 |
04/10/2021 | 8.13p | 8.20p | 7.84p | 8.15p | 257853 |
01/10/2021 | 8.25p | 8.40p | 8.00p | 8.13p | 35000 |
30/09/2021 | 8.50p | 8.50p | 8.20p | 8.25p | 62151 |
29/09/2021 | 8.15p | 8.70p | 8.15p | 8.50p | 193920 |
28/09/2021 | 9.15p | 9.15p | 7.80p | 8.15p | 581432 |
27/09/2021 | 9.30p | 9.60p | 8.96p | 9.38p | 139896 |
24/09/2021 | 8.75p | 9.50p | 8.74p | 9.25p | 226179 |
23/09/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
22/09/2021 | 8.75p | 8.75p | 8.74p | 8.75p | 59762 |
21/09/2021 | 8.75p | 8.75p | 8.51p | 8.75p | 5174 |
20/09/2021 | 8.80p | 8.80p | 8.60p | 8.75p | 656077 |
17/09/2021 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
16/09/2021 | 8.80p | 8.80p | 8.60p | 8.80p | 18995 |
15/09/2021 | 8.80p | 8.80p | 8.60p | 8.80p | 15497 |
14/09/2021 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
13/09/2021 | 8.75p | 8.80p | 8.60p | 8.80p | 289736 |
10/09/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 127815 |
09/09/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
08/09/2021 | 9.13p | 9.13p | 8.60p | 8.75p | 155000 |
07/09/2021 | 9.13p | 9.13p | 8.93p | 9.13p | 71269 |
06/09/2021 | 9.13p | 9.13p | 8.75p | 9.13p | 11767 |
03/09/2021 | 9.13p | 9.13p | 8.75p | 9.13p | 44969 |
02/09/2021 | 9.13p | 9.13p | 9.09p | 9.13p | 29508 |
01/09/2021 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
31/08/2021 | 8.75p | 9.17p | 8.75p | 9.13p | 80557 |
27/08/2021 | 8.75p | 9.31p | 8.60p | 8.75p | 490319 |
26/08/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 240385 |
25/08/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
24/08/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 35294 |
23/08/2021 | 8.75p | 8.83p | 8.54p | 8.75p | 109000 |
20/08/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
19/08/2021 | 9.13p | 9.13p | 8.43p | 8.75p | 290179 |
18/08/2021 | 9.13p | 9.13p | 8.75p | 9.13p | 3262 |
17/08/2021 | 9.13p | 9.13p | 8.55p | 9.13p | 68684 |
16/08/2021 | 9.13p | 9.13p | 8.50p | 9.13p | 63361 |
13/08/2021 | 9.25p | 9.25p | 8.80p | 9.13p | 166038 |
12/08/2021 | 9.25p | 9.25p | 9.19p | 9.25p | 114277 |
11/08/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 222 |
10/08/2021 | 9.25p | 9.25p | 9.00p | 9.25p | 115000 |
09/08/2021 | 8.88p | 9.37p | 8.88p | 9.25p | 172131 |
06/08/2021 | 8.75p | 9.00p | 8.75p | 8.85p | 93464 |
05/08/2021 | 9.25p | 9.40p | 8.65p | 8.75p | 372997 |
04/08/2021 | 8.75p | 9.40p | 8.75p | 9.25p | 290691 |
03/08/2021 | 9.38p | 9.38p | 8.55p | 8.55p | 806964 |
02/08/2021 | 10.00p | 10.45p | 9.08p | 9.38p | 438333 |
30/07/2021 | 8.75p | 10.28p | 8.75p | 10.00p | 1205632 |
29/07/2021 | 9.10p | 9.16p | 8.50p | 8.75p | 248283 |
28/07/2021 | 9.50p | 9.75p | 8.80p | 9.10p | 361282 |
27/07/2021 | 9.50p | 9.50p | 9.25p | 9.50p | 96966 |
26/07/2021 | 9.10p | 9.10p | 8.85p | 9.10p | 49999 |
23/07/2021 | 9.25p | 9.25p | 8.50p | 9.10p | 539347 |
22/07/2021 | 9.50p | 9.67p | 9.00p | 9.25p | 555171 |
21/07/2021 | 9.65p | 9.82p | 9.65p | 9.65p | 24961 |
20/07/2021 | 9.50p | 9.65p | 9.37p | 9.65p | 2150 |
19/07/2021 | 9.65p | 9.73p | 9.33p | 9.50p | 38182 |
16/07/2021 | 9.65p | 9.88p | 9.45p | 9.65p | 187917 |
15/07/2021 | 9.65p | 9.85p | 9.65p | 9.65p | 304 |
14/07/2021 | 9.90p | 9.90p | 9.35p | 9.65p | 139862 |
13/07/2021 | 9.95p | 10.30p | 9.66p | 9.90p | 24584 |
12/07/2021 | 10.50p | 10.50p | 9.63p | 9.95p | 160450 |
09/07/2021 | 10.50p | 10.85p | 10.50p | 10.50p | 221871 |
08/07/2021 | 10.50p | 10.85p | 10.50p | 10.50p | 181269 |
07/07/2021 | 11.30p | 11.30p | 10.26p | 10.50p | 221370 |
06/07/2021 | 11.30p | 11.30p | 10.85p | 11.30p | 190081 |
05/07/2021 | 10.75p | 11.62p | 10.75p | 11.30p | 232835 |
02/07/2021 | 10.25p | 10.90p | 10.25p | 10.50p | 135547 |
01/07/2021 | 10.00p | 10.60p | 10.00p | 10.25p | 331448 |
30/06/2021 | 11.25p | 11.25p | 9.55p | 10.00p | 1325812 |
29/06/2021 | 11.50p | 11.80p | 11.50p | 11.75p | 241000 |
28/06/2021 | 11.40p | 11.58p | 11.25p | 11.50p | 58688 |
25/06/2021 | 11.25p | 11.25p | 10.60p | 11.15p | 217934 |
24/06/2021 | 11.25p | 11.25p | 11.00p | 11.25p | 25059 |
23/06/2021 | 11.90p | 11.90p | 11.00p | 11.25p | 246203 |
22/06/2021 | 11.90p | 11.90p | 11.35p | 11.90p | 3614 |
21/06/2021 | 12.00p | 12.13p | 11.50p | 11.90p | 110440 |
18/06/2021 | 12.00p | 12.00p | 11.88p | 12.00p | 8000 |
17/06/2021 | 12.60p | 12.68p | 11.90p | 12.00p | 196052 |
16/06/2021 | 11.75p | 12.80p | 11.75p | 12.60p | 133086 |
15/06/2021 | 11.50p | 12.04p | 11.10p | 11.75p | 199620 |
14/06/2021 | 11.25p | 11.70p | 11.05p | 11.50p | 169797 |
11/06/2021 | 11.50p | 11.90p | 11.00p | 11.25p | 255552 |
10/06/2021 | 12.00p | 12.00p | 11.50p | 11.50p | 93000 |
09/06/2021 | 12.85p | 12.85p | 12.00p | 12.00p | 116717 |
08/06/2021 | 12.85p | 12.88p | 12.70p | 12.85p | 53404 |
07/06/2021 | 12.10p | 12.99p | 11.71p | 12.85p | 307751 |
04/06/2021 | 12.10p | 12.37p | 12.10p | 12.10p | 158000 |
03/06/2021 | 11.75p | 12.10p | 11.70p | 12.10p | 218152 |
02/06/2021 | 11.75p | 11.88p | 11.50p | 11.75p | 262038 |
01/06/2021 | 11.25p | 12.00p | 11.21p | 11.60p | 520598 |
31/05/2021 | 12.25p | 12.25p | 11.05p | 11.25p | 449473 |
28/05/2021 | 12.25p | 12.25p | 11.05p | 11.25p | 449473 |
27/05/2021 | 12.00p | 12.25p | 11.55p | 12.25p | 22591 |
26/05/2021 | 12.00p | 12.00p | 11.52p | 12.00p | 28106 |
25/05/2021 | 12.00p | 12.06p | 11.52p | 12.00p | 50971 |
24/05/2021 | 12.25p | 12.38p | 11.55p | 12.00p | 655284 |
21/05/2021 | 11.75p | 12.40p | 11.75p | 12.25p | 205441 |
20/05/2021 | 12.40p | 12.40p | 11.61p | 11.75p | 711071 |
19/05/2021 | 13.70p | 13.70p | 12.00p | 12.40p | 383428 |
18/05/2021 | 13.50p | 13.70p | 13.28p | 13.70p | 231966 |
17/05/2021 | 14.00p | 14.20p | 13.19p | 13.50p | 162427 |
14/05/2021 | 13.75p | 14.30p | 13.62p | 14.00p | 140133 |
13/05/2021 | 13.75p | 13.93p | 13.15p | 13.75p | 237942 |
12/05/2021 | 15.50p | 15.66p | 13.60p | 13.75p | 1133543 |
11/05/2021 | 15.25p | 15.25p | 15.14p | 15.25p | 71039 |
10/05/2021 | 15.50p | 15.79p | 14.55p | 15.25p | 120309 |
07/05/2021 | 15.00p | 15.00p | 14.50p | 14.85p | 663343 |
06/05/2021 | 14.75p | 15.00p | 14.60p | 15.00p | 120809 |
05/05/2021 | 14.90p | 15.15p | 14.51p | 15.00p | 98298 |
04/05/2021 | 14.90p | 15.17p | 14.66p | 14.90p | 390362 |
03/05/2021 | 14.90p | 15.10p | 14.81p | 14.90p | 1135379 |
30/04/2021 | 14.90p | 15.10p | 14.81p | 14.90p | 1135379 |
29/04/2021 | 14.90p | 15.18p | 14.81p | 14.90p | 816745 |
28/04/2021 | 15.05p | 15.10p | 14.80p | 14.90p | 83985 |
27/04/2021 | 15.05p | 15.15p | 14.80p | 15.05p | 28250 |
26/04/2021 | 15.00p | 15.51p | 14.81p | 15.05p | 991228 |
23/04/2021 | 15.00p | 15.30p | 14.72p | 15.00p | 156801 |
22/04/2021 | 14.75p | 15.33p | 14.70p | 15.00p | 331426 |
21/04/2021 | 14.75p | 15.08p | 14.00p | 14.75p | 196672 |
20/04/2021 | 14.75p | 15.13p | 14.00p | 14.75p | 21170 |
19/04/2021 | 15.00p | 15.20p | 14.18p | 14.75p | 223969 |
16/04/2021 | 15.00p | 15.25p | 14.74p | 15.00p | 25318 |
15/04/2021 | 15.00p | 15.30p | 14.72p | 15.00p | 151679 |
14/04/2021 | 15.25p | 15.40p | 15.00p | 15.00p | 215091 |
13/04/2021 | 15.00p | 15.39p | 15.00p | 15.25p | 246385 |
12/04/2021 | 15.00p | 15.50p | 14.75p | 15.00p | 253980 |
09/04/2021 | 15.25p | 15.38p | 14.70p | 15.00p | 172570 |
08/04/2021 | 15.00p | 15.40p | 14.50p | 15.25p | 104888 |
07/04/2021 | 15.25p | 15.25p | 14.00p | 15.00p | 315623 |
06/04/2021 | 15.25p | 15.25p | 15.01p | 15.25p | 106860 |
01/04/2021 | 15.25p | 15.30p | 15.01p | 15.25p | 272627 |
31/03/2021 | 15.00p | 15.42p | 15.00p | 15.25p | 331921 |
30/03/2021 | 15.50p | 15.50p | 14.50p | 15.20p | 34339 |
29/03/2021 | 15.50p | 15.50p | 15.25p | 15.50p | 89610 |
26/03/2021 | 15.50p | 15.56p | 15.25p | 15.50p | 43061 |
25/03/2021 | 15.75p | 15.75p | 15.50p | 15.50p | 83615 |
24/03/2021 | 15.75p | 15.98p | 15.61p | 15.75p | 166498 |
23/03/2021 | 15.75p | 15.90p | 15.56p | 15.75p | 173355 |
22/03/2021 | 16.00p | 16.25p | 15.25p | 15.75p | 248829 |
19/03/2021 | 16.00p | 16.25p | 15.50p | 16.00p | 31477 |
18/03/2021 | 16.25p | 16.44p | 15.50p | 16.00p | 839000 |
17/03/2021 | 16.50p | 16.50p | 16.20p | 16.25p | 12352 |
16/03/2021 | 16.50p | 17.00p | 16.20p | 16.50p | 110865 |
15/03/2021 | 16.25p | 16.47p | 15.50p | 16.25p | 951176 |
12/03/2021 | 16.25p | 16.50p | 15.65p | 16.25p | 32296 |
*Close Price adjusted for both dividends and splits