Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/10/2022 | 11.38p | 11.75p | 11.09p | 11.38p | 2416 |
13/10/2022 | 11.38p | 11.38p | 11.09p | 11.38p | 4361 |
12/10/2022 | 11.38p | 11.38p | 11.11p | 11.38p | 15698 |
11/10/2022 | 11.75p | 11.75p | 11.00p | 11.38p | 310144 |
10/10/2022 | 11.75p | 12.00p | 11.53p | 11.75p | 18829 |
07/10/2022 | 11.75p | 12.00p | 11.53p | 11.75p | 1380 |
06/10/2022 | 11.75p | 12.00p | 11.56p | 12.00p | 102592 |
05/10/2022 | 11.25p | 11.75p | 11.25p | 11.75p | 55051 |
04/10/2022 | 11.13p | 11.49p | 11.02p | 11.25p | 377421 |
03/10/2022 | 11.13p | 11.13p | 11.02p | 11.13p | 52463 |
30/09/2022 | 10.75p | 11.13p | 10.75p | 11.13p | 462778 |
29/09/2022 | 11.25p | 11.25p | 10.75p | 10.75p | 105553 |
28/09/2022 | 12.50p | 12.50p | 10.88p | 11.25p | 667143 |
27/09/2022 | 12.75p | 12.75p | 12.50p | 12.75p | 51296 |
26/09/2022 | 12.75p | 12.75p | 12.51p | 12.75p | 15831 |
23/09/2022 | 12.75p | 12.80p | 12.50p | 12.75p | 92659 |
22/09/2022 | 12.75p | 12.75p | 12.55p | 12.75p | 1942 |
21/09/2022 | 12.75p | 12.75p | 12.55p | 12.75p | 4936 |
20/09/2022 | 13.00p | 13.00p | 12.60p | 12.75p | 216743 |
19/09/2022 | 13.13p | 13.13p | 12.85p | 13.00p | 28235 |
16/09/2022 | 13.12p | 13.12p | 12.85p | 13.00p | 28235 |
15/09/2022 | 13.12p | 13.12p | 12.83p | 13.12p | 20033 |
14/09/2022 | 13.12p | 13.12p | 12.75p | 13.12p | 13528 |
13/09/2022 | 13.12p | 13.12p | 13.11p | 13.12p | 6102 |
12/09/2022 | 13.12p | 13.50p | 13.00p | 13.12p | 63751 |
09/09/2022 | 13.12p | 13.12p | 12.97p | 13.12p | 39981 |
08/09/2022 | 13.12p | 13.17p | 12.96p | 13.12p | 194281 |
07/09/2022 | 13.12p | 13.17p | 12.96p | 13.12p | 82434 |
06/09/2022 | 13.12p | 13.17p | 12.85p | 13.12p | 83897 |
05/09/2022 | 13.12p | 13.17p | 12.75p | 13.12p | 28545 |
02/09/2022 | 13.12p | 13.17p | 13.12p | 13.12p | 27881 |
01/09/2022 | 13.12p | 13.50p | 13.12p | 13.12p | 37928 |
31/08/2022 | 13.12p | 13.12p | 13.09p | 13.12p | 8000 |
30/08/2022 | 13.12p | 13.18p | 13.00p | 13.12p | 60317 |
29/08/2022 | 13.25p | 13.50p | 12.30p | 13.13p | 593679 |
26/08/2022 | 13.25p | 13.50p | 12.30p | 13.12p | 493679 |
25/08/2022 | 13.25p | 13.25p | 13.06p | 13.25p | 1393 |
24/08/2022 | 13.25p | 13.25p | 13.03p | 13.25p | 8250 |
23/08/2022 | 13.25p | 13.25p | 13.09p | 13.25p | 16160 |
22/08/2022 | 13.25p | 13.25p | 13.00p | 13.25p | 225458 |
19/08/2022 | 13.25p | 13.29p | 13.03p | 13.25p | 97585 |
18/08/2022 | 13.25p | 13.50p | 13.14p | 13.25p | 13810 |
17/08/2022 | 13.25p | 13.25p | 13.11p | 13.25p | 15504 |
16/08/2022 | 13.25p | 13.50p | 13.03p | 13.25p | 187914 |
15/08/2022 | 13.25p | 13.50p | 13.16p | 13.25p | 185434 |
12/08/2022 | 13.50p | 14.00p | 13.11p | 13.25p | 129975 |
11/08/2022 | 13.50p | 13.64p | 13.50p | 13.50p | 26314 |
10/08/2022 | 13.75p | 13.75p | 13.00p | 13.50p | 362773 |
09/08/2022 | 13.75p | 13.75p | 13.56p | 13.75p | 164597 |
08/08/2022 | 13.75p | 13.75p | 13.52p | 13.75p | 31339 |
05/08/2022 | 14.00p | 14.05p | 13.55p | 13.75p | 252358 |
04/08/2022 | 14.13p | 14.18p | 13.52p | 14.00p | 361202 |
03/08/2022 | 14.75p | 14.75p | 13.50p | 14.15p | 1355455 |
02/08/2022 | 14.50p | 15.47p | 14.10p | 14.85p | 972003 |
01/08/2022 | 15.50p | 16.00p | 14.15p | 14.80p | 1113406 |
29/07/2022 | 15.75p | 15.75p | 15.50p | 15.75p | 19743 |
28/07/2022 | 16.00p | 16.00p | 15.50p | 15.75p | 97355 |
27/07/2022 | 16.00p | 16.00p | 15.59p | 16.00p | 31539 |
26/07/2022 | 15.88p | 16.25p | 15.52p | 15.88p | 526111 |
25/07/2022 | 15.88p | 16.25p | 15.50p | 15.88p | 41001 |
22/07/2022 | 16.13p | 16.24p | 15.59p | 15.88p | 368582 |
21/07/2022 | 16.50p | 17.20p | 16.00p | 16.50p | 1213608 |
20/07/2022 | 14.25p | 17.34p | 14.04p | 16.75p | 3388515 |
19/07/2022 | 14.00p | 14.40p | 14.00p | 14.40p | 212844 |
18/07/2022 | 14.00p | 14.19p | 13.83p | 14.00p | 98719 |
15/07/2022 | 13.75p | 13.94p | 13.66p | 13.75p | 113403 |
14/07/2022 | 13.88p | 13.99p | 13.73p | 13.75p | 116503 |
13/07/2022 | 14.25p | 14.50p | 13.70p | 13.88p | 414727 |
12/07/2022 | 14.25p | 14.35p | 13.87p | 14.25p | 276070 |
11/07/2022 | 14.00p | 14.35p | 13.76p | 14.25p | 919725 |
08/07/2022 | 13.75p | 14.36p | 13.67p | 14.00p | 1326944 |
07/07/2022 | 12.38p | 13.88p | 12.38p | 13.75p | 888945 |
06/07/2022 | 12.13p | 12.50p | 11.88p | 12.38p | 635820 |
05/07/2022 | 12.50p | 12.69p | 11.83p | 12.13p | 446958 |
04/07/2022 | 12.00p | 12.77p | 12.00p | 12.50p | 633060 |
01/07/2022 | 11.38p | 11.94p | 11.38p | 11.75p | 143666 |
30/06/2022 | 11.50p | 11.88p | 11.25p | 11.38p | 222613 |
29/06/2022 | 11.00p | 11.50p | 10.98p | 11.50p | 155493 |
28/06/2022 | 11.00p | 11.00p | 10.96p | 11.00p | 50000 |
27/06/2022 | 10.63p | 10.93p | 10.26p | 10.63p | 98525 |
24/06/2022 | 11.00p | 11.00p | 10.25p | 10.63p | 176806 |
23/06/2022 | 11.00p | 11.00p | 10.56p | 11.00p | 33334 |
22/06/2022 | 11.00p | 11.17p | 10.56p | 11.00p | 241035 |
21/06/2022 | 10.75p | 11.40p | 10.75p | 11.00p | 552955 |
20/06/2022 | 9.50p | 12.00p | 9.50p | 10.75p | 2484516 |
17/06/2022 | 9.00p | 9.44p | 8.69p | 9.00p | 274726 |
16/06/2022 | 9.50p | 9.50p | 8.50p | 9.00p | 963028 |
15/06/2022 | 9.50p | 9.50p | 9.49p | 9.50p | 15751 |
14/06/2022 | 9.25p | 9.50p | 9.08p | 9.50p | 190231 |
13/06/2022 | 9.75p | 9.75p | 9.10p | 9.10p | 128386 |
10/06/2022 | 9.60p | 9.75p | 9.50p | 9.75p | 99174 |
09/06/2022 | 9.60p | 9.60p | 9.50p | 9.60p | 262101 |
08/06/2022 | 10.00p | 10.08p | 9.44p | 9.60p | 662248 |
07/06/2022 | 9.75p | 10.15p | 9.75p | 10.00p | 278999 |
06/06/2022 | 9.50p | 9.80p | 9.22p | 9.50p | 143689 |
03/06/2022 | 9.88p | 9.90p | 9.50p | 9.50p | 88361 |
02/06/2022 | 9.88p | 9.90p | 9.50p | 9.50p | 88361 |
01/06/2022 | 9.88p | 9.90p | 9.50p | 9.50p | 88361 |
31/05/2022 | 9.88p | 10.05p | 9.75p | 9.88p | 74701 |
30/05/2022 | 9.88p | 10.05p | 9.88p | 9.88p | 10497 |
27/05/2022 | 9.88p | 10.15p | 9.76p | 9.88p | 152137 |
26/05/2022 | 9.75p | 9.92p | 9.64p | 9.75p | 254287 |
25/05/2022 | 9.90p | 9.92p | 9.55p | 9.75p | 212980 |
24/05/2022 | 10.13p | 10.25p | 9.80p | 9.90p | 109449 |
23/05/2022 | 10.38p | 10.38p | 10.13p | 10.13p | 0 |
20/05/2022 | 10.13p | 10.13p | 10.01p | 10.13p | 3973 |
19/05/2022 | 10.25p | 10.25p | 10.00p | 10.13p | 31399 |
18/05/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 88824 |
17/05/2022 | 10.25p | 10.29p | 10.00p | 10.25p | 45189 |
16/05/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 104311 |
13/05/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 202838 |
12/05/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
11/05/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 5624 |
10/05/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 39704 |
09/05/2022 | 11.13p | 11.13p | 10.00p | 10.25p | 1063402 |
06/05/2022 | 11.13p | 11.13p | 10.77p | 11.13p | 177420 |
05/05/2022 | 11.13p | 11.13p | 10.95p | 11.13p | 3936 |
04/05/2022 | 11.13p | 11.40p | 10.83p | 11.13p | 50708 |
03/05/2022 | 11.13p | 11.13p | 10.82p | 11.13p | 141170 |
02/05/2022 | 11.13p | 11.13p | 11.00p | 11.13p | 11255 |
29/04/2022 | 11.13p | 11.13p | 11.00p | 11.13p | 11255 |
28/04/2022 | 11.13p | 11.13p | 10.81p | 11.13p | 188580 |
27/04/2022 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
26/04/2022 | 11.13p | 11.13p | 10.83p | 11.13p | 4000 |
25/04/2022 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
22/04/2022 | 11.13p | 11.13p | 10.83p | 11.13p | 21918 |
21/04/2022 | 11.13p | 11.13p | 11.00p | 11.13p | 100500 |
20/04/2022 | 11.13p | 11.13p | 10.88p | 11.13p | 412179 |
19/04/2022 | 11.25p | 11.25p | 11.01p | 11.13p | 48983 |
18/04/2022 | 10.50p | 11.33p | 10.50p | 11.25p | 676397 |
15/04/2022 | 10.50p | 11.33p | 10.50p | 11.25p | 676397 |
14/04/2022 | 10.50p | 11.33p | 10.50p | 11.25p | 676397 |
13/04/2022 | 10.10p | 10.73p | 10.10p | 10.50p | 610100 |
12/04/2022 | 10.50p | 10.50p | 10.10p | 10.10p | 11921 |
11/04/2022 | 10.75p | 10.84p | 10.50p | 10.50p | 88099 |
08/04/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/04/2022 | 10.75p | 10.75p | 10.63p | 10.75p | 5000 |
06/04/2022 | 10.75p | 10.90p | 10.62p | 10.75p | 106908 |
05/04/2022 | 11.25p | 11.50p | 10.50p | 11.00p | 65638 |
04/04/2022 | 11.25p | 11.40p | 11.06p | 11.25p | 313834 |
01/04/2022 | 11.13p | 11.50p | 11.13p | 11.25p | 436516 |
31/03/2022 | 11.13p | 11.30p | 10.75p | 11.13p | 554514 |
30/03/2022 | 10.50p | 11.50p | 10.28p | 11.13p | 2055657 |
29/03/2022 | 10.50p | 10.67p | 10.20p | 10.50p | 45359 |
28/03/2022 | 9.75p | 10.70p | 9.50p | 10.50p | 1141835 |
25/03/2022 | 9.75p | 9.90p | 9.74p | 9.75p | 212706 |
24/03/2022 | 10.25p | 10.25p | 9.34p | 9.75p | 852064 |
23/03/2022 | 10.25p | 10.39p | 10.00p | 10.00p | 86635 |
22/03/2022 | 10.50p | 10.63p | 10.07p | 10.25p | 354499 |
21/03/2022 | 10.50p | 10.63p | 10.17p | 10.50p | 14863 |
18/03/2022 | 10.50p | 10.64p | 10.16p | 10.50p | 92401 |
17/03/2022 | 10.63p | 11.24p | 10.19p | 10.50p | 366809 |
16/03/2022 | 10.25p | 10.84p | 10.00p | 10.63p | 484041 |
15/03/2022 | 10.25p | 10.25p | 9.88p | 10.25p | 12339 |
14/03/2022 | 10.25p | 10.47p | 9.83p | 10.25p | 24238 |
11/03/2022 | 10.25p | 11.00p | 9.93p | 10.25p | 151253 |
10/03/2022 | 10.25p | 10.60p | 9.79p | 10.25p | 282130 |
09/03/2022 | 10.35p | 10.60p | 9.98p | 9.98p | 259826 |
08/03/2022 | 10.00p | 10.48p | 9.50p | 10.25p | 513637 |
07/03/2022 | 10.63p | 10.70p | 9.50p | 10.00p | 824575 |
04/03/2022 | 11.00p | 11.00p | 10.25p | 10.63p | 260038 |
03/03/2022 | 11.25p | 11.25p | 10.81p | 11.00p | 261075 |
02/03/2022 | 11.13p | 11.25p | 11.00p | 11.25p | 11564 |
01/03/2022 | 11.13p | 11.15p | 11.13p | 11.13p | 51804 |
28/02/2022 | 11.13p | 11.50p | 11.10p | 11.13p | 251404 |
25/02/2022 | 10.63p | 11.13p | 10.00p | 11.13p | 572207 |
24/02/2022 | 11.25p | 11.25p | 10.50p | 10.63p | 655734 |
23/02/2022 | 11.25p | 11.34p | 11.00p | 11.25p | 140399 |
22/02/2022 | 11.50p | 11.50p | 11.00p | 11.25p | 62686 |
21/02/2022 | 11.63p | 11.63p | 11.00p | 11.50p | 75062 |
18/02/2022 | 11.63p | 11.63p | 11.29p | 11.63p | 178099 |
17/02/2022 | 11.63p | 11.67p | 11.29p | 11.63p | 102448 |
16/02/2022 | 11.75p | 11.75p | 11.00p | 11.63p | 853762 |
15/02/2022 | 11.75p | 11.84p | 11.56p | 11.75p | 42620 |
14/02/2022 | 12.25p | 12.30p | 11.68p | 11.75p | 274483 |
11/02/2022 | 12.50p | 12.50p | 12.06p | 12.25p | 171354 |
10/02/2022 | 12.50p | 12.50p | 12.19p | 12.50p | 140158 |
09/02/2022 | 12.25p | 13.00p | 12.20p | 12.50p | 1024712 |
08/02/2022 | 12.00p | 13.50p | 12.00p | 12.25p | 3143501 |
07/02/2022 | 11.75p | 11.80p | 11.33p | 11.75p | 363669 |
04/02/2022 | 11.63p | 11.84p | 11.25p | 11.75p | 215181 |
03/02/2022 | 11.50p | 12.24p | 11.50p | 11.63p | 590739 |
02/02/2022 | 10.75p | 11.89p | 10.75p | 11.50p | 179874 |
01/02/2022 | 10.75p | 11.00p | 10.75p | 10.75p | 41203 |
31/01/2022 | 10.75p | 11.00p | 10.75p | 10.75p | 116888 |
28/01/2022 | 11.25p | 11.25p | 10.50p | 10.75p | 844792 |
27/01/2022 | 11.50p | 11.50p | 11.00p | 11.25p | 20768 |
26/01/2022 | 11.50p | 11.50p | 11.06p | 11.50p | 250389 |
25/01/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 40427 |
24/01/2022 | 11.50p | 11.64p | 11.02p | 11.50p | 402551 |
21/01/2022 | 11.50p | 11.87p | 11.38p | 11.50p | 220619 |
20/01/2022 | 11.50p | 11.98p | 11.50p | 11.50p | 189428 |
19/01/2022 | 11.50p | 11.74p | 11.31p | 11.50p | 148496 |
18/01/2022 | 11.50p | 11.74p | 11.26p | 11.50p | 8952 |
17/01/2022 | 11.50p | 11.80p | 11.17p | 11.50p | 73494 |
14/01/2022 | 11.50p | 11.80p | 11.13p | 11.50p | 95828 |
13/01/2022 | 11.50p | 11.50p | 11.12p | 11.50p | 34803 |
12/01/2022 | 11.50p | 11.51p | 11.21p | 11.50p | 77905 |
10/01/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
07/01/2022 | 11.50p | 11.50p | 11.33p | 11.50p | 2720 |
*Close Price adjusted for both dividends and splits