Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/02/2021 | 7.63p | 7.75p | 7.60p | 7.63p | 514516 |
25/02/2021 | 7.63p | 7.63p | 7.58p | 7.63p | 51354 |
24/02/2021 | 7.88p | 7.88p | 7.63p | 7.63p | 51500 |
23/02/2021 | 8.38p | 8.50p | 7.75p | 7.88p | 1060000 |
22/02/2021 | 7.75p | 8.38p | 7.75p | 8.38p | 121640 |
19/02/2021 | 7.25p | 8.10p | 7.25p | 8.00p | 107899 |
18/02/2021 | 7.63p | 7.63p | 7.25p | 7.25p | 9172 |
17/02/2021 | 7.63p | 7.63p | 7.30p | 7.63p | 6571 |
16/02/2021 | 7.63p | 7.63p | 7.30p | 7.63p | 9991 |
15/02/2021 | 7.63p | 7.63p | 7.50p | 7.63p | 11488 |
12/02/2021 | 7.63p | 7.90p | 7.55p | 7.63p | 5572 |
11/02/2021 | 7.63p | 7.63p | 7.55p | 7.63p | 15280 |
10/02/2021 | 7.63p | 7.90p | 7.63p | 7.90p | 31247 |
09/02/2021 | 7.38p | 7.63p | 7.26p | 7.63p | 65670 |
08/02/2021 | 7.38p | 7.75p | 7.28p | 7.38p | 21766 |
05/02/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
04/02/2021 | 7.38p | 7.38p | 7.28p | 7.38p | 30962 |
03/02/2021 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
02/02/2021 | 7.38p | 7.49p | 7.38p | 7.38p | 5097 |
01/02/2021 | 7.38p | 7.45p | 7.34p | 7.38p | 24187 |
29/01/2021 | 7.38p | 7.38p | 7.33p | 7.38p | 1708 |
28/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 10454 |
27/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 18142 |
26/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 55857 |
25/01/2021 | 7.38p | 7.49p | 7.35p | 7.38p | 14994 |
22/01/2021 | 7.25p | 7.25p | 7.13p | 7.25p | 60000 |
21/01/2021 | 7.25p | 7.48p | 7.07p | 7.25p | 12293 |
20/01/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
19/01/2021 | 7.25p | 7.25p | 7.03p | 7.25p | 13 |
18/01/2021 | 6.75p | 7.25p | 6.75p | 7.25p | 57604 |
15/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
14/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 5000 |
13/01/2021 | 6.75p | 6.82p | 6.75p | 6.75p | 5000 |
12/01/2021 | 6.75p | 7.00p | 6.75p | 6.90p | 57191 |
11/01/2021 | 6.75p | 6.90p | 6.75p | 6.75p | 7272 |
08/01/2021 | 6.75p | 6.90p | 6.75p | 6.75p | 12362 |
07/01/2021 | 6.75p | 7.00p | 6.65p | 6.75p | 24615 |
06/01/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 1000 |
05/01/2021 | 6.75p | 6.82p | 6.75p | 6.75p | 2425 |
04/01/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 24471 |
01/01/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
31/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
30/12/2020 | 6.75p | 6.82p | 6.50p | 6.75p | 12961 |
29/12/2020 | 6.75p | 6.98p | 6.75p | 6.75p | 36650 |
28/12/2020 | 6.75p | 6.98p | 6.75p | 6.75p | 2500 |
25/12/2020 | 6.75p | 6.98p | 6.75p | 6.75p | 2500 |
24/12/2020 | 6.75p | 6.98p | 6.75p | 6.75p | 2500 |
23/12/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 3888 |
22/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
21/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 12886 |
18/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 8022 |
17/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 19508 |
16/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
15/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
14/12/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 5000 |
11/12/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 305 |
10/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
09/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
08/12/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 1656 |
07/12/2020 | 6.50p | 7.00p | 6.50p | 6.75p | 5820 |
04/12/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 18056 |
03/12/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
02/12/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 53082 |
01/12/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
30/11/2020 | 6.50p | 6.80p | 6.14p | 6.50p | 1706 |
27/11/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 4411 |
26/11/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
25/11/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 1545 |
24/11/2020 | 6.63p | 6.63p | 6.40p | 6.63p | 26792 |
23/11/2020 | 6.63p | 6.63p | 6.40p | 6.63p | 10126 |
20/11/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 9085 |
19/11/2020 | 6.25p | 6.63p | 6.25p | 6.63p | 50922 |
18/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 61849 |
17/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 14102 |
16/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 7640 |
13/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
12/11/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 282 |
10/11/2020 | 6.25p | 6.25p | 6.16p | 6.25p | 1027 |
09/11/2020 | 6.25p | 6.48p | 6.10p | 6.25p | 7930 |
06/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
05/11/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
04/11/2020 | 6.13p | 6.46p | 6.13p | 6.25p | 81489 |
03/11/2020 | 5.88p | 6.13p | 5.88p | 6.13p | 30000 |
02/11/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 15847 |
30/10/2020 | 5.75p | 5.88p | 5.75p | 5.88p | 0 |
29/10/2020 | 5.75p | 5.75p | 5.68p | 5.75p | 15207 |
28/10/2020 | 5.75p | 6.00p | 5.68p | 5.75p | 2580 |
27/10/2020 | 5.75p | 6.00p | 5.63p | 5.75p | 59443 |
26/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
23/10/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 4350 |
22/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 1910 |
20/10/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 12400 |
19/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
16/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
15/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
14/10/2020 | 5.75p | 6.00p | 5.75p | 5.75p | 54519 |
13/10/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 28000 |
12/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 1565 |
09/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
08/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
07/10/2020 | 5.75p | 5.75p | 5.65p | 5.75p | 1090000 |
06/10/2020 | 5.75p | 5.80p | 5.56p | 5.75p | 290000 |
05/10/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 3428 |
02/10/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
01/10/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 11840 |
30/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
29/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
28/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
25/09/2020 | 5.75p | 5.75p | 5.55p | 5.75p | 13912 |
24/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
23/09/2020 | 5.75p | 5.75p | 5.53p | 5.75p | 20000 |
22/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/09/2020 | 5.75p | 5.87p | 5.63p | 5.75p | 44471 |
18/09/2020 | 5.75p | 5.87p | 5.63p | 5.75p | 69100 |
17/09/2020 | 5.75p | 5.87p | 5.75p | 5.75p | 20000 |
16/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
15/09/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 5302 |
14/09/2020 | 5.50p | 5.75p | 5.50p | 5.75p | 0 |
11/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
10/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
09/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
08/09/2020 | 5.75p | 5.93p | 5.50p | 5.75p | 23002 |
07/09/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 10962 |
04/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
03/09/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
02/09/2020 | 5.75p | 5.75p | 5.67p | 5.75p | 6625 |
01/09/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 3000 |
31/08/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 42227 |
28/08/2020 | 5.75p | 5.75p | 5.63p | 5.75p | 42227 |
27/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
26/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
25/08/2020 | 5.50p | 5.95p | 5.50p | 5.75p | 282002 |
24/08/2020 | 5.50p | 5.75p | 5.50p | 5.50p | 1565 |
21/08/2020 | 5.50p | 5.50p | 5.18p | 5.50p | 35467 |
20/08/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 10289 |
19/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
18/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 5730 |
17/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
14/08/2020 | 5.75p | 5.83p | 5.50p | 5.50p | 243945 |
13/08/2020 | 6.25p | 6.25p | 5.75p | 5.75p | 663 |
12/08/2020 | 6.25p | 6.25p | 6.24p | 6.25p | 649 |
11/08/2020 | 6.25p | 6.40p | 6.00p | 6.25p | 131192 |
10/08/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 1017 |
07/08/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/08/2020 | 6.25p | 6.25p | 6.20p | 6.25p | 108 |
05/08/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 100000 |
04/08/2020 | 6.75p | 6.95p | 6.50p | 6.50p | 1355749 |
03/08/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1100000 |
31/07/2020 | 7.00p | 7.00p | 6.60p | 7.00p | 334 |
30/07/2020 | 7.00p | 7.34p | 7.00p | 7.00p | 35467 |
29/07/2020 | 7.40p | 7.40p | 7.00p | 7.00p | 1000500 |
28/07/2020 | 7.40p | 7.40p | 7.31p | 7.40p | 8524 |
27/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
24/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
23/07/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
22/07/2020 | 7.40p | 7.40p | 7.31p | 7.40p | 7640 |
21/07/2020 | 7.00p | 7.40p | 7.00p | 7.40p | 136658 |
20/07/2020 | 7.00p | 7.30p | 6.83p | 7.00p | 41430 |
17/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
16/07/2020 | 7.00p | 7.30p | 7.00p | 7.00p | 1000 |
14/07/2020 | 7.25p | 7.45p | 6.83p | 7.00p | 22298 |
13/07/2020 | 7.50p | 7.70p | 7.05p | 7.50p | 39744 |
10/07/2020 | 7.25p | 7.50p | 7.03p | 7.50p | 25779 |
09/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
08/07/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 28122 |
07/07/2020 | 7.90p | 8.00p | 7.90p | 7.90p | 913 |
06/07/2020 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
03/07/2020 | 7.90p | 8.10p | 7.90p | 7.90p | 101 |
02/07/2020 | 7.90p | 7.90p | 7.62p | 7.90p | 141 |
01/07/2020 | 7.90p | 7.90p | 7.62p | 7.90p | 16 |
30/06/2020 | 7.50p | 8.20p | 7.15p | 7.90p | 115352 |
29/06/2020 | 7.25p | 7.50p | 7.25p | 7.38p | 4270 |
26/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
25/06/2020 | 7.25p | 7.25p | 6.90p | 7.25p | 7337 |
24/06/2020 | 7.00p | 7.30p | 7.00p | 7.25p | 20000 |
23/06/2020 | 7.50p | 7.74p | 7.00p | 7.50p | 198436 |
22/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
19/06/2020 | 7.50p | 7.77p | 7.00p | 7.50p | 21287 |
18/06/2020 | 7.50p | 7.77p | 7.50p | 7.50p | 24518 |
17/06/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 28400 |
16/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 30320 |
15/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
12/06/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 1000842 |
11/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
10/06/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
09/06/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 115517 |
08/06/2020 | 7.00p | 7.50p | 6.85p | 7.00p | 6186 |
05/06/2020 | 7.00p | 7.00p | 6.85p | 7.00p | 13888 |
04/06/2020 | 6.65p | 7.00p | 6.40p | 7.00p | 105096 |
03/06/2020 | 6.65p | 6.85p | 6.30p | 6.65p | 509477 |
02/06/2020 | 6.65p | 6.65p | 6.30p | 6.65p | 15455 |
29/05/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
28/05/2020 | 6.65p | 6.90p | 6.35p | 6.65p | 14744 |
27/05/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
26/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 109214 |
25/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 27713 |
22/05/2020 | 6.65p | 6.75p | 6.50p | 6.65p | 27713 |
21/05/2020 | 6.75p | 6.75p | 6.50p | 6.65p | 19911 |
20/05/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 4717 |
*Close Price adjusted for both dividends and splits