Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/06/2020 | 8.00p | 8.47p | 8.00p | 8.00p | 238522 |
02/06/2020 | 7.50p | 8.40p | 7.50p | 8.00p | 885574 |
01/06/2020 | 6.50p | 7.88p | 6.50p | 7.50p | 314445 |
29/05/2020 | 6.38p | 6.69p | 6.15p | 6.38p | 92812 |
28/05/2020 | 6.63p | 6.63p | 6.15p | 6.38p | 220093 |
27/05/2020 | 6.50p | 6.70p | 6.50p | 6.63p | 639961 |
26/05/2020 | 6.35p | 6.55p | 6.35p | 6.38p | 145534 |
25/05/2020 | 6.38p | 6.55p | 6.08p | 6.35p | 121514 |
22/05/2020 | 6.38p | 6.55p | 6.08p | 6.35p | 121514 |
21/05/2020 | 6.95p | 6.95p | 6.06p | 6.38p | 146637 |
20/05/2020 | 6.75p | 7.07p | 6.75p | 6.95p | 225884 |
19/05/2020 | 6.35p | 6.50p | 6.35p | 6.35p | 86410 |
18/05/2020 | 6.35p | 6.50p | 6.35p | 6.35p | 600 |
15/05/2020 | 6.35p | 6.50p | 6.35p | 6.35p | 150000 |
14/05/2020 | 6.35p | 6.50p | 6.33p | 6.35p | 130106 |
13/05/2020 | 6.13p | 6.50p | 6.13p | 6.35p | 324321 |
12/05/2020 | 5.88p | 6.18p | 5.82p | 6.13p | 261730 |
11/05/2020 | 6.13p | 6.15p | 5.50p | 5.88p | 772745 |
08/05/2020 | 6.90p | 6.90p | 5.80p | 6.13p | 1067326 |
07/05/2020 | 6.90p | 6.90p | 5.80p | 6.13p | 1067326 |
06/05/2020 | 6.90p | 7.30p | 6.90p | 7.05p | 37771 |
05/05/2020 | 6.90p | 7.20p | 6.55p | 6.90p | 173403 |
04/05/2020 | 6.90p | 6.90p | 6.55p | 6.90p | 13323 |
01/05/2020 | 6.90p | 7.13p | 6.90p | 6.90p | 131242 |
30/04/2020 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
29/04/2020 | 7.00p | 7.19p | 6.75p | 6.90p | 95148 |
28/04/2020 | 7.38p | 7.38p | 6.75p | 6.90p | 146075 |
27/04/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
24/04/2020 | 7.38p | 7.43p | 7.00p | 7.38p | 60894 |
23/04/2020 | 7.50p | 7.50p | 7.00p | 7.38p | 48415 |
22/04/2020 | 7.50p | 7.55p | 7.50p | 7.50p | 25000 |
21/04/2020 | 7.50p | 7.65p | 7.07p | 7.50p | 63010 |
20/04/2020 | 7.50p | 7.68p | 7.50p | 7.50p | 91522 |
17/04/2020 | 7.50p | 7.50p | 7.15p | 7.50p | 30000 |
16/04/2020 | 7.50p | 7.56p | 7.50p | 7.50p | 116053 |
15/04/2020 | 7.50p | 7.50p | 7.15p | 7.50p | 62443 |
14/04/2020 | 7.50p | 7.88p | 7.20p | 7.50p | 161753 |
13/04/2020 | 7.50p | 8.00p | 7.49p | 7.50p | 235270 |
10/04/2020 | 7.50p | 8.00p | 7.49p | 7.50p | 235270 |
09/04/2020 | 7.50p | 8.00p | 7.49p | 7.50p | 235270 |
08/04/2020 | 7.50p | 7.93p | 7.50p | 7.50p | 69218 |
07/04/2020 | 7.28p | 7.60p | 7.28p | 7.50p | 246675 |
06/04/2020 | 6.75p | 7.30p | 6.60p | 7.28p | 103909 |
03/04/2020 | 6.75p | 6.98p | 6.60p | 6.75p | 85001 |
02/04/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
01/04/2020 | 7.00p | 7.00p | 6.44p | 6.75p | 91968 |
31/03/2020 | 7.25p | 7.25p | 7.10p | 7.25p | 34795 |
30/03/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 52925 |
27/03/2020 | 7.50p | 7.70p | 6.50p | 7.50p | -33981 |
26/03/2020 | 7.00p | 7.50p | 6.50p | 7.25p | 616804 |
25/03/2020 | 7.00p | 7.20p | 6.58p | 7.00p | 39592 |
24/03/2020 | 6.75p | 7.30p | 6.65p | 7.00p | 118068 |
23/03/2020 | 6.20p | 7.00p | 6.20p | 6.75p | 241991 |
20/03/2020 | 4.65p | 6.45p | 4.65p | 6.20p | 1286736 |
19/03/2020 | 4.65p | 5.20p | 4.43p | 4.65p | 75058 |
18/03/2020 | 4.98p | 5.12p | 4.43p | 4.65p | 346158 |
17/03/2020 | 5.10p | 5.10p | 4.44p | 4.98p | 349447 |
16/03/2020 | 5.75p | 5.75p | 4.80p | 5.15p | 129345 |
13/03/2020 | 5.85p | 5.93p | 5.50p | 5.75p | 56310 |
12/03/2020 | 6.15p | 6.15p | 5.50p | 5.85p | 31460 |
11/03/2020 | 6.15p | 6.20p | 6.15p | 6.15p | 109000 |
10/03/2020 | 6.13p | 6.15p | 6.00p | 6.15p | 9032 |
09/03/2020 | 6.25p | 6.25p | 6.00p | 6.13p | 92104 |
06/03/2020 | 6.50p | 6.50p | 6.25p | 6.25p | 20000 |
05/03/2020 | 6.65p | 6.85p | 6.60p | 6.65p | 246551 |
04/03/2020 | 6.38p | 6.59p | 6.30p | 6.53p | 355768 |
03/03/2020 | 6.25p | 6.79p | 6.25p | 6.38p | 412403 |
02/03/2020 | 6.25p | 6.43p | 6.03p | 6.25p | 168800 |
28/02/2020 | 7.88p | 8.02p | 6.00p | 6.25p | 670309 |
27/02/2020 | 8.25p | 8.25p | 7.51p | 7.88p | 71885 |
26/02/2020 | 8.50p | 8.75p | 8.16p | 8.25p | 107000 |
25/02/2020 | 8.50p | 8.76p | 8.16p | 8.50p | 40763 |
24/02/2020 | 8.63p | 8.63p | 8.16p | 8.50p | 53844 |
21/02/2020 | 8.50p | 8.94p | 8.50p | 8.63p | 61442 |
20/02/2020 | 8.75p | 8.94p | 8.50p | 8.50p | 13318 |
19/02/2020 | 8.75p | 8.75p | 8.59p | 8.75p | 7400 |
18/02/2020 | 8.75p | 8.75p | 8.63p | 8.75p | 23314 |
17/02/2020 | 8.75p | 8.75p | 8.63p | 8.75p | 10000 |
14/02/2020 | 8.75p | 9.00p | 8.75p | 8.75p | 50000 |
13/02/2020 | 8.75p | 8.99p | 8.75p | 8.75p | 41123 |
12/02/2020 | 8.63p | 8.90p | 8.45p | 8.75p | 82848 |
11/02/2020 | 8.25p | 8.75p | 8.25p | 8.63p | 75701 |
10/02/2020 | 8.25p | 8.50p | 8.16p | 8.25p | 40552 |
07/02/2020 | 8.00p | 8.50p | 8.00p | 8.25p | 10141 |
06/02/2020 | 8.00p | 8.20p | 7.72p | 8.00p | 95828 |
05/02/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 2000 |
04/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
03/02/2020 | 8.00p | 8.00p | 7.88p | 8.00p | 80160 |
31/01/2020 | 8.25p | 8.50p | 8.00p | 8.00p | 5962 |
30/01/2020 | 8.10p | 8.40p | 8.07p | 8.25p | 100984 |
29/01/2020 | 8.10p | 8.15p | 8.07p | 8.10p | 13259 |
28/01/2020 | 8.10p | 8.10p | 7.80p | 8.10p | 65106 |
27/01/2020 | 7.85p | 8.10p | 7.76p | 8.10p | 214968 |
24/01/2020 | 7.85p | 7.85p | 7.73p | 7.85p | 30250 |
23/01/2020 | 7.85p | 7.85p | 7.70p | 7.85p | 114623 |
22/01/2020 | 7.98p | 8.25p | 7.85p | 7.85p | 152693 |
21/01/2020 | 8.20p | 8.20p | 7.98p | 7.98p | 214022 |
20/01/2020 | 8.00p | 8.20p | 8.00p | 8.20p | 28335 |
17/01/2020 | 7.75p | 8.15p | 7.55p | 7.88p | 336032 |
16/01/2020 | 8.38p | 8.38p | 7.53p | 7.75p | 158156 |
15/01/2020 | 8.38p | 8.48p | 8.25p | 8.38p | 190293 |
14/01/2020 | 8.75p | 8.93p | 8.20p | 8.38p | 288412 |
13/01/2020 | 9.60p | 9.90p | 9.60p | 9.60p | 5003 |
10/01/2020 | 9.60p | 10.00p | 9.40p | 9.60p | 31801 |
09/01/2020 | 9.85p | 9.94p | 9.60p | 9.60p | 30443 |
08/01/2020 | 10.35p | 10.57p | 9.58p | 9.85p | 122168 |
07/01/2020 | 9.15p | 10.15p | 9.15p | 9.85p | 440388 |
06/01/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
03/01/2020 | 9.00p | 9.33p | 8.80p | 9.00p | 42829 |
02/01/2020 | 9.00p | 9.36p | 9.00p | 9.00p | 10000 |
01/01/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
31/12/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
30/12/2019 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
27/12/2019 | 9.25p | 9.25p | 9.01p | 9.25p | 81456 |
26/12/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 250000 |
25/12/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 250000 |
24/12/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 100000 |
23/12/2019 | 8.75p | 9.43p | 8.51p | 9.25p | 280579 |
20/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
19/12/2019 | 8.25p | 8.90p | 8.25p | 8.75p | 415532 |
18/12/2019 | 8.25p | 8.25p | 7.80p | 7.80p | 277000 |
17/12/2019 | 8.50p | 8.60p | 8.25p | 8.25p | 235902 |
16/12/2019 | 7.80p | 8.70p | 7.80p | 8.65p | 178624 |
13/12/2019 | 7.53p | 8.10p | 7.35p | 7.80p | 131500 |
12/12/2019 | 7.53p | 7.70p | 7.53p | 7.53p | 32299 |
11/12/2019 | 7.65p | 7.80p | 7.53p | 7.53p | 164000 |
10/12/2019 | 7.55p | 7.79p | 7.55p | 7.65p | 32092 |
09/12/2019 | 7.53p | 7.70p | 7.32p | 7.55p | 132930 |
06/12/2019 | 7.13p | 7.53p | 6.80p | 7.50p | 323518 |
05/12/2019 | 7.13p | 7.13p | 7.00p | 7.13p | 79374 |
04/12/2019 | 7.13p | 7.13p | 7.00p | 7.13p | 47735 |
03/12/2019 | 7.25p | 7.25p | 7.00p | 7.13p | 80224 |
02/12/2019 | 7.25p | 7.40p | 7.13p | 7.25p | 76613 |
29/11/2019 | 7.25p | 7.50p | 7.13p | 7.25p | 16000 |
28/11/2019 | 7.25p | 7.42p | 7.11p | 7.25p | 142155 |
27/11/2019 | 7.25p | 7.40p | 7.11p | 7.25p | 15948 |
26/11/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 87910 |
25/11/2019 | 7.60p | 7.60p | 7.20p | 7.50p | 96501 |
22/11/2019 | 7.75p | 7.75p | 7.35p | 7.60p | 111250 |
21/11/2019 | 7.75p | 7.75p | 7.30p | 7.75p | 59140 |
20/11/2019 | 7.75p | 7.75p | 7.57p | 7.75p | 65000 |
19/11/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
18/11/2019 | 7.75p | 7.89p | 7.75p | 7.75p | 25197 |
15/11/2019 | 7.75p | 7.89p | 7.75p | 7.75p | 6178 |
14/11/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
13/11/2019 | 7.75p | 7.88p | 7.52p | 7.75p | 6124 |
12/11/2019 | 7.85p | 7.85p | 7.53p | 7.75p | 3691 |
11/11/2019 | 7.85p | 7.88p | 7.50p | 7.85p | 103807 |
08/11/2019 | 7.85p | 7.85p | 7.51p | 7.85p | 5720 |
07/11/2019 | 7.88p | 7.90p | 7.73p | 7.85p | 105942 |
06/11/2019 | 8.30p | 8.30p | 7.80p | 7.88p | 26025 |
05/11/2019 | 8.30p | 8.80p | 8.17p | 8.30p | 8000 |
04/11/2019 | 8.30p | 8.30p | 8.17p | 8.30p | 76700 |
01/11/2019 | 8.30p | 8.30p | 7.82p | 8.30p | 25000 |
31/10/2019 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
30/10/2019 | 8.30p | 8.30p | 8.00p | 8.30p | 94000 |
29/10/2019 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
28/10/2019 | 8.30p | 8.30p | 7.81p | 8.30p | 125385 |
25/10/2019 | 8.30p | 8.30p | 8.24p | 8.30p | 5000 |
24/10/2019 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
23/10/2019 | 8.30p | 8.30p | 7.80p | 8.30p | 78990 |
22/10/2019 | 8.40p | 8.40p | 8.01p | 8.30p | 10472 |
21/10/2019 | 8.45p | 8.45p | 8.40p | 8.40p | 50000 |
18/10/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
17/10/2019 | 8.45p | 8.45p | 8.45p | 8.45p | 0 |
16/10/2019 | 8.25p | 8.69p | 8.25p | 8.45p | 119285 |
15/10/2019 | 7.98p | 7.98p | 7.98p | 7.98p | 0 |
14/10/2019 | 7.98p | 8.03p | 7.73p | 7.98p | 15953 |
11/10/2019 | 8.10p | 8.10p | 7.73p | 7.98p | 104048 |
10/10/2019 | 8.10p | 8.10p | 7.70p | 8.10p | 75661 |
09/10/2019 | 8.10p | 8.10p | 7.76p | 8.10p | 57223 |
08/10/2019 | 8.25p | 8.25p | 8.00p | 8.10p | 260300 |
07/10/2019 | 8.25p | 8.40p | 8.00p | 8.25p | 125000 |
04/10/2019 | 8.25p | 8.40p | 8.25p | 8.25p | 40000 |
03/10/2019 | 8.25p | 8.25p | 8.10p | 8.25p | 64000 |
02/10/2019 | 8.25p | 8.50p | 8.12p | 8.25p | 40597 |
01/10/2019 | 8.63p | 8.63p | 8.05p | 8.25p | 206364 |
30/09/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 145000 |
27/09/2019 | 8.63p | 8.71p | 8.26p | 8.63p | 49107 |
26/09/2019 | 8.63p | 8.71p | 8.25p | 8.63p | 39798 |
25/09/2019 | 8.88p | 8.88p | 8.25p | 8.63p | 5000 |
24/09/2019 | 8.88p | 9.00p | 8.88p | 8.88p | 19720 |
23/09/2019 | 8.75p | 9.00p | 8.50p | 8.88p | 26098 |
20/09/2019 | 9.15p | 9.15p | 8.70p | 8.75p | 155307 |
19/09/2019 | 9.30p | 9.40p | 8.61p | 9.15p | 133261 |
18/09/2019 | 9.50p | 9.60p | 8.88p | 9.60p | 316388 |
17/09/2019 | 9.90p | 10.14p | 9.75p | 9.90p | 41741 |
16/09/2019 | 9.90p | 10.14p | 9.53p | 9.90p | 62380 |
13/09/2019 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
12/09/2019 | 9.90p | 9.90p | 9.65p | 9.90p | 30319 |
11/09/2019 | 9.90p | 10.10p | 9.65p | 9.90p | 22000 |
10/09/2019 | 9.90p | 9.90p | 9.59p | 9.90p | 85000 |
09/09/2019 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
06/09/2019 | 9.90p | 9.90p | 9.75p | 9.90p | 18338 |
05/09/2019 | 9.90p | 9.90p | 9.76p | 9.90p | 40000 |
04/09/2019 | 9.90p | 10.22p | 9.90p | 9.90p | 4893 |
03/09/2019 | 9.90p | 10.22p | 9.75p | 9.90p | 9403 |
02/09/2019 | 10.00p | 10.00p | 9.90p | 9.90p | 120000 |
30/08/2019 | 9.90p | 10.32p | 9.90p | 10.00p | 77993 |
29/08/2019 | 9.75p | 10.15p | 9.70p | 9.90p | 161281 |
*Close Price adjusted for both dividends and splits