Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2022 | 11.50p | 11.94p | 11.16p | 11.50p | 68305 |
05/01/2022 | 11.50p | 11.95p | 11.46p | 11.50p | 1541 |
04/01/2022 | 11.50p | 11.95p | 11.39p | 11.50p | 261829 |
03/01/2022 | 11.50p | 11.50p | 11.22p | 11.50p | 93190 |
31/12/2021 | 11.50p | 11.50p | 11.22p | 11.50p | 93190 |
30/12/2021 | 11.50p | 12.00p | 11.12p | 11.50p | 110174 |
29/12/2021 | 11.63p | 11.66p | 11.31p | 11.50p | 310630 |
28/12/2021 | 11.63p | 11.63p | 11.31p | 11.63p | 1408 |
27/12/2021 | 11.63p | 11.63p | 11.31p | 11.63p | 1408 |
24/12/2021 | 11.63p | 11.63p | 11.31p | 11.63p | 1408 |
23/12/2021 | 11.63p | 11.63p | 11.31p | 11.63p | 68000 |
22/12/2021 | 11.63p | 11.63p | 11.51p | 11.63p | 18303 |
21/12/2021 | 11.63p | 11.63p | 11.29p | 11.63p | 228052 |
20/12/2021 | 11.75p | 11.90p | 11.38p | 11.63p | 373058 |
17/12/2021 | 11.75p | 11.75p | 11.60p | 11.75p | 40838 |
16/12/2021 | 11.50p | 11.98p | 11.50p | 11.75p | 98639 |
15/12/2021 | 11.25p | 11.57p | 11.25p | 11.50p | 139500 |
14/12/2021 | 10.75p | 11.50p | 10.75p | 11.25p | 269633 |
13/12/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/12/2021 | 10.75p | 11.50p | 10.75p | 10.75p | 108162 |
09/12/2021 | 10.75p | 10.85p | 10.75p | 10.75p | 5246 |
08/12/2021 | 10.50p | 11.39p | 10.00p | 10.75p | 285944 |
07/12/2021 | 10.50p | 10.70p | 9.98p | 10.50p | 71511 |
06/12/2021 | 10.50p | 10.70p | 10.00p | 10.50p | 104789 |
03/12/2021 | 10.50p | 10.74p | 10.38p | 10.50p | 38652 |
02/12/2021 | 10.50p | 10.80p | 10.30p | 10.50p | 77810 |
01/12/2021 | 10.50p | 10.95p | 10.50p | 10.50p | 45552 |
30/11/2021 | 10.50p | 10.74p | 10.27p | 10.50p | 22099 |
29/11/2021 | 10.50p | 11.05p | 10.22p | 10.50p | 166617 |
26/11/2021 | 10.75p | 10.95p | 10.08p | 10.50p | 315589 |
25/11/2021 | 10.75p | 11.29p | 10.50p | 10.75p | 343010 |
24/11/2021 | 11.00p | 11.19p | 10.50p | 10.75p | 182625 |
23/11/2021 | 11.00p | 11.30p | 10.91p | 11.30p | 118350 |
22/11/2021 | 11.00p | 11.22p | 10.50p | 11.00p | 209405 |
19/11/2021 | 11.00p | 11.00p | 10.90p | 11.00p | 55055 |
18/11/2021 | 11.25p | 11.32p | 10.66p | 11.00p | 228854 |
17/11/2021 | 11.50p | 11.50p | 11.00p | 11.25p | 235746 |
16/11/2021 | 11.75p | 11.75p | 11.05p | 11.50p | 135677 |
15/11/2021 | 11.75p | 11.75p | 11.13p | 11.75p | 427581 |
12/11/2021 | 11.25p | 11.90p | 11.00p | 11.75p | 233479 |
11/11/2021 | 11.50p | 11.50p | 11.00p | 11.25p | 94421 |
10/11/2021 | 12.00p | 12.00p | 11.50p | 11.50p | 123433 |
09/11/2021 | 12.00p | 12.38p | 11.60p | 12.00p | 122996 |
08/11/2021 | 11.75p | 12.31p | 11.50p | 12.00p | 75923 |
05/11/2021 | 11.75p | 12.50p | 11.47p | 11.75p | 361757 |
04/11/2021 | 11.50p | 11.90p | 11.47p | 11.75p | 52255 |
03/11/2021 | 12.00p | 12.50p | 11.50p | 11.50p | 130566 |
02/11/2021 | 12.00p | 12.50p | 11.77p | 12.00p | 230979 |
01/11/2021 | 11.75p | 12.00p | 11.61p | 11.75p | 26975 |
29/10/2021 | 11.75p | 12.00p | 11.58p | 11.75p | 26104 |
28/10/2021 | 12.50p | 12.50p | 11.53p | 11.75p | 477895 |
27/10/2021 | 11.50p | 12.90p | 11.41p | 12.75p | 912131 |
26/10/2021 | 11.50p | 11.75p | 11.50p | 11.50p | 60000 |
25/10/2021 | 11.50p | 11.50p | 11.39p | 11.50p | 21636 |
22/10/2021 | 11.50p | 11.50p | 11.36p | 11.50p | 11742 |
21/10/2021 | 11.38p | 11.97p | 11.22p | 11.50p | 142634 |
20/10/2021 | 10.75p | 11.50p | 10.75p | 11.38p | 834964 |
19/10/2021 | 10.50p | 11.00p | 10.50p | 10.75p | 218731 |
18/10/2021 | 10.50p | 10.74p | 10.13p | 10.50p | 51077 |
15/10/2021 | 10.50p | 10.50p | 10.05p | 10.50p | 225332 |
14/10/2021 | 10.50p | 10.50p | 10.03p | 10.50p | 52959 |
13/10/2021 | 10.50p | 10.67p | 10.20p | 10.50p | 60085 |
12/10/2021 | 10.75p | 10.75p | 10.00p | 10.50p | 96201 |
11/10/2021 | 10.75p | 10.80p | 10.52p | 10.75p | 33683 |
08/10/2021 | 10.75p | 10.88p | 10.52p | 10.75p | 213689 |
07/10/2021 | 10.75p | 10.80p | 10.57p | 10.75p | 111867 |
06/10/2021 | 10.75p | 10.90p | 10.52p | 10.75p | 201065 |
05/10/2021 | 10.38p | 10.75p | 10.33p | 10.75p | 273517 |
04/10/2021 | 10.50p | 10.50p | 10.20p | 10.20p | 178940 |
01/10/2021 | 10.63p | 10.75p | 10.25p | 10.50p | 177618 |
30/09/2021 | 10.63p | 10.63p | 10.50p | 10.50p | 80278 |
29/09/2021 | 10.63p | 10.80p | 10.51p | 10.63p | 66172 |
28/09/2021 | 10.63p | 10.63p | 10.62p | 10.63p | 1000 |
27/09/2021 | 11.00p | 11.09p | 10.55p | 10.63p | 224269 |
24/09/2021 | 11.00p | 11.12p | 10.96p | 11.00p | 52144 |
23/09/2021 | 11.13p | 11.25p | 10.87p | 11.00p | 171537 |
22/09/2021 | 11.13p | 11.34p | 10.66p | 11.13p | 460153 |
21/09/2021 | 11.25p | 11.29p | 11.00p | 11.13p | 139599 |
20/09/2021 | 11.25p | 11.36p | 11.13p | 11.25p | 48123 |
17/09/2021 | 11.25p | 11.50p | 11.22p | 11.25p | 102089 |
16/09/2021 | 11.25p | 11.39p | 11.19p | 11.25p | 355110 |
15/09/2021 | 11.25p | 11.25p | 11.08p | 11.25p | 128444 |
14/09/2021 | 11.25p | 11.25p | 11.06p | 11.25p | 136667 |
13/09/2021 | 11.50p | 11.59p | 11.25p | 11.25p | 128452 |
10/09/2021 | 11.50p | 11.60p | 11.50p | 11.50p | 18675 |
09/09/2021 | 11.75p | 11.75p | 11.00p | 11.50p | 559310 |
08/09/2021 | 12.13p | 12.50p | 11.60p | 11.75p | 114449 |
07/09/2021 | 12.25p | 12.50p | 11.75p | 12.13p | 712735 |
06/09/2021 | 12.25p | 12.38p | 12.18p | 12.25p | 132722 |
03/09/2021 | 12.25p | 12.75p | 12.15p | 12.25p | 133250 |
02/09/2021 | 12.25p | 12.40p | 12.25p | 12.25p | 3000 |
01/09/2021 | 12.50p | 12.75p | 12.00p | 12.25p | 59112 |
31/08/2021 | 12.50p | 12.55p | 12.28p | 12.50p | 150966 |
30/08/2021 | 12.50p | 12.50p | 12.25p | 12.50p | 62927 |
27/08/2021 | 12.50p | 12.50p | 12.25p | 12.50p | 62927 |
26/08/2021 | 12.50p | 12.99p | 12.36p | 12.50p | 269959 |
25/08/2021 | 12.50p | 12.50p | 12.29p | 12.50p | 65791 |
24/08/2021 | 12.50p | 12.54p | 12.28p | 12.50p | 104053 |
23/08/2021 | 12.38p | 13.25p | 12.30p | 12.50p | 781936 |
20/08/2021 | 11.75p | 12.75p | 11.75p | 12.38p | 844287 |
19/08/2021 | 11.25p | 11.95p | 11.08p | 11.75p | 219383 |
18/08/2021 | 11.25p | 12.00p | 11.03p | 11.25p | 218415 |
17/08/2021 | 11.25p | 11.50p | 10.93p | 11.25p | 169333 |
16/08/2021 | 11.25p | 11.25p | 10.91p | 11.25p | 314678 |
13/08/2021 | 11.25p | 11.25p | 10.79p | 11.25p | 30381 |
12/08/2021 | 11.25p | 11.38p | 10.79p | 11.25p | 43724 |
11/08/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
10/08/2021 | 11.25p | 11.48p | 10.76p | 11.25p | 35355 |
09/08/2021 | 11.50p | 11.52p | 10.50p | 11.25p | 24368 |
06/08/2021 | 11.50p | 11.64p | 11.07p | 11.50p | 144401 |
05/08/2021 | 11.50p | 11.74p | 11.30p | 11.50p | 185323 |
04/08/2021 | 11.50p | 11.83p | 11.20p | 11.50p | 44205 |
03/08/2021 | 10.50p | 11.85p | 10.10p | 11.50p | 563515 |
02/08/2021 | 11.00p | 11.45p | 10.93p | 11.00p | 155892 |
30/07/2021 | 11.00p | 11.40p | 10.86p | 11.00p | 108348 |
29/07/2021 | 10.75p | 11.40p | 10.61p | 11.00p | 169842 |
28/07/2021 | 10.75p | 11.50p | 10.00p | 10.75p | 82623 |
27/07/2021 | 11.00p | 11.24p | 10.76p | 11.00p | 139466 |
26/07/2021 | 11.00p | 11.50p | 10.67p | 11.00p | 171643 |
23/07/2021 | 11.00p | 11.15p | 10.67p | 11.00p | 22916 |
22/07/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 138486 |
21/07/2021 | 11.00p | 11.00p | 10.50p | 10.75p | 105279 |
20/07/2021 | 11.00p | 11.00p | 10.95p | 11.00p | 57644 |
19/07/2021 | 11.00p | 11.08p | 10.50p | 11.00p | 173671 |
16/07/2021 | 11.00p | 11.08p | 10.70p | 11.00p | 36588 |
15/07/2021 | 11.00p | 11.09p | 10.72p | 11.00p | 14615 |
14/07/2021 | 11.00p | 11.10p | 10.68p | 11.00p | 90280 |
13/07/2021 | 11.50p | 12.00p | 10.50p | 11.00p | 1621026 |
12/07/2021 | 11.50p | 11.50p | 11.00p | 11.50p | 152952 |
09/07/2021 | 11.50p | 11.69p | 11.13p | 11.50p | 377106 |
08/07/2021 | 11.50p | 11.50p | 11.05p | 11.50p | 116742 |
07/07/2021 | 11.50p | 11.55p | 11.06p | 11.50p | 63535 |
06/07/2021 | 11.50p | 11.50p | 11.06p | 11.50p | 22377 |
05/07/2021 | 11.50p | 11.57p | 11.06p | 11.50p | 116088 |
02/07/2021 | 11.50p | 11.74p | 11.18p | 11.50p | 50750 |
01/07/2021 | 11.50p | 11.74p | 11.13p | 11.50p | 184016 |
30/06/2021 | 10.50p | 11.51p | 10.50p | 11.50p | 335374 |
29/06/2021 | 10.50p | 10.97p | 10.50p | 10.50p | 109530 |
28/06/2021 | 10.50p | 11.00p | 10.28p | 11.00p | 43372 |
25/06/2021 | 11.13p | 11.50p | 10.25p | 10.50p | 393200 |
24/06/2021 | 11.13p | 11.13p | 10.88p | 11.13p | 66972 |
23/06/2021 | 11.13p | 11.46p | 10.79p | 11.13p | 334401 |
22/06/2021 | 11.13p | 11.13p | 10.78p | 11.13p | 94640 |
21/06/2021 | 11.13p | 11.13p | 10.78p | 11.13p | 197221 |
18/06/2021 | 11.75p | 12.00p | 10.66p | 11.13p | 648234 |
17/06/2021 | 12.38p | 12.94p | 11.50p | 11.75p | 261384 |
16/06/2021 | 11.75p | 11.97p | 11.57p | 11.75p | 139096 |
15/06/2021 | 11.75p | 11.97p | 11.47p | 11.75p | 231130 |
14/06/2021 | 11.75p | 11.99p | 11.36p | 11.75p | 154028 |
11/06/2021 | 12.00p | 12.50p | 11.26p | 11.75p | 283166 |
10/06/2021 | 11.25p | 12.35p | 11.00p | 12.00p | 646026 |
09/06/2021 | 10.75p | 12.50p | 10.16p | 11.25p | 1747074 |
08/06/2021 | 12.00p | 13.00p | 10.58p | 10.75p | 1792142 |
07/06/2021 | 10.25p | 12.50p | 10.25p | 12.10p | 4085133 |
04/06/2021 | 9.00p | 10.25p | 9.00p | 10.25p | 843909 |
03/06/2021 | 9.00p | 9.40p | 9.00p | 9.00p | 317288 |
02/06/2021 | 9.00p | 9.29p | 8.95p | 9.00p | 137847 |
01/06/2021 | 9.00p | 9.48p | 8.96p | 9.00p | 22964 |
31/05/2021 | 9.00p | 9.35p | 8.97p | 9.00p | 66386 |
28/05/2021 | 9.00p | 9.35p | 8.97p | 9.00p | 66386 |
27/05/2021 | 8.75p | 9.39p | 8.50p | 9.00p | 142176 |
26/05/2021 | 8.75p | 8.89p | 8.75p | 8.75p | 52370 |
25/05/2021 | 8.75p | 8.98p | 8.74p | 8.75p | 150124 |
24/05/2021 | 8.75p | 8.90p | 8.68p | 8.75p | 248370 |
21/05/2021 | 8.75p | 9.00p | 8.50p | 8.75p | 139935 |
20/05/2021 | 8.75p | 9.00p | 8.51p | 8.75p | 701743 |
19/05/2021 | 8.75p | 9.00p | 8.51p | 8.75p | 17999 |
18/05/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 292784 |
17/05/2021 | 9.00p | 9.00p | 8.79p | 9.00p | 26509 |
14/05/2021 | 9.00p | 9.00p | 8.77p | 9.00p | 58022 |
13/05/2021 | 9.00p | 9.05p | 8.80p | 9.00p | 40907 |
12/05/2021 | 9.00p | 9.20p | 8.85p | 9.00p | 5678 |
11/05/2021 | 9.00p | 9.46p | 8.85p | 9.00p | 16562 |
10/05/2021 | 9.00p | 9.48p | 8.90p | 9.00p | 311145 |
07/05/2021 | 8.75p | 9.50p | 8.50p | 8.75p | 882400 |
06/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 128984 |
05/05/2021 | 8.75p | 8.77p | 8.50p | 8.75p | 17239 |
04/05/2021 | 8.75p | 8.89p | 8.50p | 8.75p | 158722 |
30/04/2021 | 8.75p | 9.00p | 8.55p | 9.00p | 62288 |
29/04/2021 | 7.90p | 8.95p | 7.81p | 8.75p | 966477 |
28/04/2021 | 7.75p | 8.00p | 7.50p | 7.90p | 244309 |
27/04/2021 | 7.75p | 7.99p | 7.71p | 7.75p | 164534 |
26/04/2021 | 8.25p | 8.25p | 7.69p | 7.75p | 441766 |
23/04/2021 | 8.25p | 8.25p | 8.06p | 8.25p | 38343 |
22/04/2021 | 8.25p | 8.27p | 8.00p | 8.25p | 209027 |
21/04/2021 | 8.10p | 8.25p | 8.05p | 8.25p | 61355 |
20/04/2021 | 8.10p | 8.20p | 8.10p | 8.10p | 128018 |
19/04/2021 | 8.10p | 8.20p | 8.09p | 8.10p | 245081 |
16/04/2021 | 8.25p | 8.25p | 7.50p | 8.00p | 589914 |
15/04/2021 | 8.50p | 8.60p | 7.85p | 8.25p | 559118 |
14/04/2021 | 8.50p | 8.68p | 8.11p | 8.50p | 343749 |
13/04/2021 | 8.50p | 8.69p | 8.34p | 8.50p | 162400 |
12/04/2021 | 8.50p | 8.75p | 8.34p | 8.50p | 2371 |
09/04/2021 | 8.50p | 8.94p | 8.31p | 8.50p | 480100 |
08/04/2021 | 8.25p | 8.48p | 8.25p | 8.25p | 51769 |
07/04/2021 | 8.25p | 8.50p | 8.21p | 8.25p | 241382 |
06/04/2021 | 8.50p | 8.50p | 8.19p | 8.25p | 163902 |
05/04/2021 | 8.50p | 8.77p | 8.19p | 8.50p | 220181 |
02/04/2021 | 8.50p | 8.77p | 8.19p | 8.50p | 220181 |
01/04/2021 | 8.50p | 8.77p | 8.19p | 8.50p | 220181 |
*Close Price adjusted for both dividends and splits