Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
10/12/2021 | 14.25p | 14.90p | 14.25p | 14.50p | 134922 |
09/12/2021 | 14.25p | 14.50p | 14.25p | 14.25p | 29762 |
08/12/2021 | 14.25p | 14.50p | 14.13p | 14.25p | 37439 |
07/12/2021 | 13.25p | 14.44p | 13.25p | 14.25p | 126640 |
06/12/2021 | 13.25p | 13.25p | 13.06p | 13.25p | 1237 |
03/12/2021 | 13.25p | 13.50p | 13.25p | 13.25p | 33388 |
02/12/2021 | 12.50p | 13.50p | 12.50p | 13.25p | 132664 |
01/12/2021 | 12.25p | 12.80p | 12.05p | 12.50p | 294273 |
30/11/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 9550 |
29/11/2021 | 12.25p | 12.25p | 12.15p | 12.25p | 15724 |
26/11/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 8400 |
25/11/2021 | 13.25p | 13.25p | 12.25p | 12.25p | 240009 |
24/11/2021 | 13.25p | 13.25p | 13.15p | 13.25p | 30200 |
23/11/2021 | 13.50p | 13.50p | 13.25p | 13.25p | 3708 |
22/11/2021 | 13.50p | 13.50p | 13.10p | 13.50p | 13155 |
19/11/2021 | 13.75p | 14.00p | 13.10p | 13.50p | 12036 |
18/11/2021 | 13.75p | 13.75p | 13.65p | 13.75p | 10989 |
17/11/2021 | 13.75p | 13.75p | 13.50p | 13.75p | 5000 |
16/11/2021 | 13.75p | 13.75p | 13.50p | 13.75p | 6700 |
15/11/2021 | 14.25p | 14.25p | 13.55p | 13.75p | 39371 |
12/11/2021 | 14.50p | 14.50p | 14.00p | 14.25p | 103880 |
11/11/2021 | 13.75p | 15.00p | 13.75p | 14.50p | 434121 |
10/11/2021 | 13.75p | 14.00p | 13.75p | 13.75p | 30000 |
09/11/2021 | 13.75p | 13.90p | 13.50p | 13.75p | 94078 |
08/11/2021 | 13.00p | 14.00p | 12.67p | 13.75p | 190405 |
05/11/2021 | 13.00p | 13.17p | 12.60p | 13.00p | 71743 |
04/11/2021 | 13.00p | 13.25p | 13.00p | 13.00p | 43713 |
03/11/2021 | 13.25p | 13.50p | 12.60p | 13.00p | 78692 |
02/11/2021 | 13.25p | 13.25p | 13.00p | 13.25p | 50000 |
01/11/2021 | 13.25p | 13.50p | 13.00p | 13.25p | 79202 |
29/10/2021 | 13.25p | 13.40p | 13.25p | 13.25p | 15700 |
28/10/2021 | 13.25p | 13.40p | 13.00p | 13.25p | 66153 |
27/10/2021 | 13.50p | 13.50p | 13.10p | 13.25p | 27674 |
26/10/2021 | 13.50p | 13.50p | 13.40p | 13.50p | 2600 |
25/10/2021 | 13.75p | 13.75p | 13.50p | 13.50p | 63343 |
22/10/2021 | 13.75p | 14.00p | 13.75p | 13.75p | 64000 |
21/10/2021 | 14.75p | 14.75p | 13.50p | 13.75p | 203661 |
20/10/2021 | 14.75p | 14.75p | 14.50p | 14.75p | 20000 |
19/10/2021 | 14.75p | 14.75p | 14.62p | 14.75p | 50000 |
18/10/2021 | 14.75p | 14.85p | 14.75p | 14.75p | 75400 |
15/10/2021 | 14.75p | 15.00p | 14.50p | 14.75p | 58929 |
14/10/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
13/10/2021 | 14.75p | 14.75p | 14.70p | 14.75p | 145578 |
12/10/2021 | 14.75p | 14.75p | 14.70p | 14.75p | 56524 |
11/10/2021 | 14.75p | 14.75p | 14.70p | 14.75p | 7741 |
08/10/2021 | 14.75p | 14.75p | 14.70p | 14.75p | 22872 |
07/10/2021 | 14.75p | 15.00p | 14.50p | 14.75p | 129321 |
06/10/2021 | 14.75p | 14.75p | 14.60p | 14.75p | 10185 |
05/10/2021 | 14.90p | 15.00p | 14.70p | 14.75p | 353706 |
04/10/2021 | 15.25p | 15.25p | 14.50p | 14.90p | 421326 |
01/10/2021 | 15.25p | 15.25p | 15.17p | 15.25p | 58131 |
30/09/2021 | 15.25p | 15.70p | 15.00p | 15.25p | 159463 |
29/09/2021 | 15.25p | 15.30p | 15.00p | 15.25p | 98377 |
28/09/2021 | 15.25p | 15.40p | 15.15p | 15.25p | 104095 |
27/09/2021 | 15.25p | 15.70p | 15.15p | 15.70p | 366977 |
24/09/2021 | 15.00p | 15.30p | 14.90p | 15.00p | 36537 |
23/09/2021 | 14.50p | 15.45p | 14.48p | 15.00p | 752013 |
22/09/2021 | 13.75p | 14.00p | 13.75p | 14.00p | 181754 |
21/09/2021 | 13.75p | 14.00p | 13.55p | 13.75p | 234771 |
20/09/2021 | 13.50p | 14.26p | 13.20p | 13.75p | 1107739 |
17/09/2021 | 12.25p | 13.80p | 12.10p | 13.50p | 240673 |
16/09/2021 | 12.75p | 12.92p | 12.25p | 12.50p | 432254 |
15/09/2021 | 12.65p | 12.65p | 12.37p | 12.65p | 479 |
14/09/2021 | 12.75p | 12.95p | 12.37p | 12.65p | 13787 |
13/09/2021 | 13.15p | 13.15p | 12.70p | 12.75p | 197998 |
10/09/2021 | 13.15p | 13.25p | 13.06p | 13.15p | 255122 |
09/09/2021 | 13.15p | 13.15p | 13.06p | 13.15p | 10000 |
08/09/2021 | 13.10p | 13.22p | 13.06p | 13.15p | 401310 |
07/09/2021 | 12.25p | 13.34p | 12.25p | 13.20p | 529057 |
06/09/2021 | 11.75p | 12.50p | 11.75p | 12.25p | 146276 |
03/09/2021 | 11.50p | 11.80p | 11.50p | 11.75p | 35000 |
02/09/2021 | 11.50p | 11.50p | 11.17p | 11.50p | 5762 |
01/09/2021 | 11.50p | 11.80p | 11.50p | 11.50p | 10000 |
31/08/2021 | 11.50p | 11.80p | 11.50p | 11.50p | 9185 |
27/08/2021 | 11.50p | 11.80p | 11.50p | 11.50p | 32491 |
26/08/2021 | 11.50p | 11.50p | 11.17p | 11.50p | 163 |
25/08/2021 | 11.50p | 11.90p | 11.50p | 11.50p | 46151 |
24/08/2021 | 11.50p | 11.88p | 11.17p | 11.50p | 11850 |
23/08/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
20/08/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
19/08/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
18/08/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
17/08/2021 | 11.50p | 11.90p | 11.13p | 11.50p | 9982 |
16/08/2021 | 11.50p | 11.50p | 11.10p | 11.50p | 6698 |
13/08/2021 | 11.25p | 11.50p | 11.05p | 11.50p | 58674 |
12/08/2021 | 11.10p | 11.50p | 10.70p | 11.25p | 276793 |
11/08/2021 | 10.85p | 10.90p | 10.75p | 10.85p | 101971 |
10/08/2021 | 10.85p | 10.87p | 10.85p | 10.85p | 10093 |
09/08/2021 | 10.85p | 11.10p | 10.85p | 10.85p | 0 |
06/08/2021 | 10.85p | 10.85p | 10.70p | 10.85p | 10025 |
05/08/2021 | 10.85p | 10.85p | 10.70p | 10.85p | 1482 |
04/08/2021 | 10.85p | 10.85p | 10.70p | 10.85p | 17531 |
03/08/2021 | 10.85p | 10.89p | 10.85p | 10.85p | 43000 |
02/08/2021 | 10.85p | 10.90p | 10.70p | 10.85p | 76999 |
30/07/2021 | 10.50p | 10.85p | 10.50p | 10.85p | 193441 |
29/07/2021 | 10.50p | 10.54p | 10.50p | 10.50p | 10000 |
28/07/2021 | 10.50p | 10.54p | 10.50p | 10.50p | 1000 |
27/07/2021 | 10.60p | 10.60p | 10.33p | 10.50p | 59070 |
26/07/2021 | 10.60p | 10.60p | 10.50p | 10.60p | 30932 |
23/07/2021 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
22/07/2021 | 10.60p | 10.62p | 10.50p | 10.60p | 52233 |
21/07/2021 | 10.35p | 10.60p | 10.35p | 10.60p | 431 |
20/07/2021 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
19/07/2021 | 10.75p | 10.75p | 10.50p | 10.60p | 99825 |
16/07/2021 | 11.65p | 11.65p | 10.54p | 10.75p | 242649 |
15/07/2021 | 11.65p | 11.65p | 11.60p | 11.65p | 15797 |
14/07/2021 | 11.65p | 11.65p | 11.50p | 11.65p | 20000 |
13/07/2021 | 12.65p | 12.74p | 11.50p | 11.65p | 114883 |
12/07/2021 | 12.65p | 12.80p | 12.52p | 12.65p | 142668 |
09/07/2021 | 12.40p | 13.70p | 12.40p | 12.65p | 1345784 |
08/07/2021 | 10.13p | 13.40p | 10.13p | 12.40p | 1329230 |
07/07/2021 | 10.13p | 10.40p | 10.13p | 10.13p | 1846 |
06/07/2021 | 9.75p | 10.13p | 9.75p | 10.13p | 67450 |
05/07/2021 | 9.25p | 9.99p | 9.25p | 9.75p | 254301 |
02/07/2021 | 8.88p | 9.21p | 8.88p | 9.13p | 151870 |
01/07/2021 | 8.88p | 9.25p | 8.75p | 8.88p | 417559 |
30/06/2021 | 9.25p | 9.40p | 8.88p | 8.88p | 161964 |
29/06/2021 | 8.88p | 9.25p | 8.88p | 9.25p | 55000 |
28/06/2021 | 8.88p | 9.00p | 8.88p | 8.88p | 17000 |
25/06/2021 | 8.88p | 8.95p | 8.77p | 8.88p | 28497 |
24/06/2021 | 8.88p | 8.90p | 8.88p | 8.88p | 22674 |
23/06/2021 | 8.88p | 8.95p | 8.50p | 8.88p | 165288 |
22/06/2021 | 8.88p | 8.95p | 8.88p | 8.88p | 10000 |
21/06/2021 | 8.88p | 8.95p | 8.83p | 8.88p | 128160 |
18/06/2021 | 8.75p | 8.95p | 8.75p | 8.88p | 19992 |
17/06/2021 | 8.75p | 8.94p | 8.75p | 8.75p | 35461 |
16/06/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
15/06/2021 | 8.75p | 8.78p | 8.50p | 8.75p | 54113 |
14/06/2021 | 8.75p | 8.98p | 8.75p | 8.75p | 73269 |
11/06/2021 | 8.50p | 8.94p | 8.50p | 8.75p | 540361 |
10/06/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
09/06/2021 | 8.75p | 8.80p | 8.75p | 8.75p | 34296 |
08/06/2021 | 8.75p | 8.80p | 8.75p | 8.75p | 1000 |
07/06/2021 | 8.75p | 8.90p | 8.75p | 8.75p | 35511 |
04/06/2021 | 8.75p | 8.80p | 8.60p | 8.75p | 4332 |
03/06/2021 | 8.75p | 8.80p | 8.55p | 8.75p | 145191 |
02/06/2021 | 8.75p | 8.90p | 8.60p | 8.75p | 30101 |
01/06/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 36272 |
28/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 1910 |
27/05/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
26/05/2021 | 8.75p | 8.80p | 8.60p | 8.75p | 16539 |
25/05/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 95000 |
24/05/2021 | 8.75p | 8.80p | 8.75p | 8.75p | 2670 |
21/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 10936 |
20/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 3341 |
19/05/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
18/05/2021 | 8.75p | 8.90p | 8.53p | 8.75p | 66422 |
17/05/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
14/05/2021 | 8.75p | 8.75p | 8.62p | 8.75p | 15999 |
13/05/2021 | 8.75p | 8.75p | 8.50p | 8.75p | 4327 |
12/05/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
11/05/2021 | 8.75p | 8.75p | 8.53p | 8.75p | 65022 |
10/05/2021 | 8.75p | 8.94p | 8.75p | 8.75p | 63054 |
07/05/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 81492 |
06/05/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
05/05/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 21200 |
04/05/2021 | 8.38p | 8.75p | 8.38p | 8.75p | 141891 |
30/04/2021 | 8.25p | 8.75p | 8.25p | 8.38p | 68524 |
29/04/2021 | 8.25p | 8.50p | 8.25p | 8.25p | 15000 |
28/04/2021 | 8.25p | 8.70p | 8.22p | 8.25p | 36107 |
27/04/2021 | 8.25p | 8.50p | 8.15p | 8.25p | 27420 |
26/04/2021 | 8.13p | 8.50p | 7.90p | 8.25p | 63948 |
23/04/2021 | 8.13p | 8.25p | 8.13p | 8.13p | 1037 |
22/04/2021 | 8.13p | 8.30p | 7.86p | 8.13p | 39259 |
21/04/2021 | 8.13p | 8.30p | 7.90p | 8.13p | 130370 |
20/04/2021 | 8.13p | 8.40p | 7.88p | 8.13p | 105857 |
19/04/2021 | 7.38p | 8.40p | 7.38p | 8.13p | 217000 |
16/04/2021 | 7.25p | 7.50p | 7.25p | 7.25p | 23570 |
15/04/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
14/04/2021 | 7.25p | 7.50p | 7.25p | 7.25p | 2000 |
13/04/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 991 |
12/04/2021 | 7.00p | 7.25p | 6.93p | 7.00p | 16786 |
09/04/2021 | 7.00p | 7.25p | 7.00p | 7.00p | 20380 |
08/04/2021 | 7.00p | 7.15p | 6.93p | 7.00p | 3315 |
07/04/2021 | 7.00p | 7.23p | 7.00p | 7.00p | 16698 |
06/04/2021 | 7.00p | 7.05p | 6.90p | 7.00p | 13988 |
01/04/2021 | 7.00p | 7.00p | 6.85p | 7.00p | 60000 |
31/03/2021 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
30/03/2021 | 6.88p | 7.05p | 6.25p | 7.05p | 714863 |
29/03/2021 | 7.00p | 7.25p | 6.90p | 7.00p | 126278 |
26/03/2021 | 7.13p | 7.20p | 7.00p | 7.00p | 51837 |
25/03/2021 | 7.38p | 7.38p | 7.00p | 7.13p | 1735000 |
24/03/2021 | 7.50p | 7.50p | 7.25p | 7.38p | 118171 |
23/03/2021 | 7.50p | 7.50p | 7.25p | 7.50p | 25000 |
22/03/2021 | 7.50p | 7.65p | 7.28p | 7.50p | 56707 |
19/03/2021 | 7.50p | 7.50p | 7.28p | 7.50p | 2696 |
18/03/2021 | 7.50p | 7.50p | 7.35p | 7.50p | 52541 |
17/03/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 100000 |
16/03/2021 | 7.50p | 7.50p | 7.28p | 7.50p | 102182 |
15/03/2021 | 7.50p | 7.50p | 7.28p | 7.50p | 117135 |
12/03/2021 | 7.50p | 7.50p | 7.35p | 7.50p | 35457 |
11/03/2021 | 7.50p | 7.50p | 7.25p | 7.50p | 1956 |
10/03/2021 | 7.50p | 7.50p | 7.25p | 7.35p | 150461 |
09/03/2021 | 7.75p | 7.75p | 7.50p | 7.50p | 122207 |
08/03/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 62000 |
05/03/2021 | 7.75p | 7.75p | 7.70p | 7.75p | 50000 |
04/03/2021 | 7.75p | 7.75p | 7.70p | 7.75p | 2000 |
03/03/2021 | 7.75p | 7.80p | 7.75p | 7.75p | 2429 |
02/03/2021 | 7.75p | 7.84p | 7.50p | 7.75p | 38814 |
01/03/2021 | 7.88p | 7.88p | 7.75p | 7.75p | 80000 |
*Close Price adjusted for both dividends and splits