Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/05/2020 | 6.75p | 6.90p | 6.50p | 6.75p | 43174 |
18/05/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 8188 |
15/05/2020 | 7.00p | 7.00p | 6.75p | 6.75p | 60000 |
14/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 2335 |
13/05/2020 | 7.25p | 7.40p | 7.10p | 7.25p | 27185 |
12/05/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 7348 |
11/05/2020 | 7.50p | 7.60p | 7.00p | 7.25p | 7296 |
08/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
05/05/2020 | 7.50p | 7.60p | 7.00p | 7.50p | 23713 |
04/05/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
01/05/2020 | 7.50p | 7.60p | 7.50p | 7.50p | 1500 |
30/04/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
29/04/2020 | 7.75p | 7.75p | 7.00p | 7.50p | 95280 |
28/04/2020 | 7.50p | 7.70p | 7.50p | 7.50p | 37143 |
27/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 18297 |
24/04/2020 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
23/04/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 13000 |
22/04/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 77372 |
21/04/2020 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
20/04/2020 | 8.13p | 8.25p | 8.13p | 8.13p | 0 |
17/04/2020 | 8.50p | 8.50p | 8.10p | 8.25p | 4293 |
16/04/2020 | 8.25p | 8.50p | 8.20p | 8.50p | 36346 |
15/04/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 464000 |
14/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 400000 |
13/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 450000 |
10/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 450000 |
09/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 450000 |
08/04/2020 | 8.00p | 8.40p | 7.68p | 8.00p | 110098 |
07/04/2020 | 8.00p | 8.00p | 7.68p | 8.00p | 21540 |
06/04/2020 | 8.00p | 8.30p | 7.60p | 8.00p | 54961 |
03/04/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 1436 |
02/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
01/04/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
31/03/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 0 |
30/03/2020 | 8.50p | 9.00p | 8.10p | 8.50p | 152942 |
27/03/2020 | 8.50p | 8.50p | 7.90p | 8.50p | 50000 |
26/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
25/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
24/03/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 45375 |
23/03/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 13135 |
20/03/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 469763 |
19/03/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
18/03/2020 | 9.25p | 10.00p | 8.50p | 8.75p | 117099 |
17/03/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
16/03/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 3334 |
13/03/2020 | 9.25p | 9.75p | 8.65p | 9.25p | 9650 |
12/03/2020 | 10.25p | 10.25p | 8.60p | 9.25p | 5605434 |
11/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 39 |
10/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 6119 |
09/03/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 5000 |
06/03/2020 | 10.50p | 10.50p | 10.00p | 10.25p | 126775 |
05/03/2020 | 10.50p | 10.50p | 10.10p | 10.50p | 8092 |
04/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
03/03/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 7114 |
02/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
28/02/2020 | 10.50p | 10.50p | 10.00p | 10.50p | 430 |
27/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/02/2020 | 10.60p | 10.60p | 10.44p | 10.50p | 3000 |
25/02/2020 | 10.60p | 10.60p | 10.20p | 10.60p | 19481 |
24/02/2020 | 10.70p | 10.75p | 10.22p | 10.60p | 162701 |
21/02/2020 | 10.70p | 10.75p | 10.42p | 10.70p | 23838 |
20/02/2020 | 10.90p | 10.90p | 10.70p | 10.70p | 34605 |
19/02/2020 | 11.00p | 11.00p | 10.80p | 10.90p | 101180 |
18/02/2020 | 11.80p | 12.00p | 11.00p | 11.50p | 43562 |
17/02/2020 | 11.70p | 11.80p | 11.40p | 11.80p | 227581 |
14/02/2020 | 10.50p | 11.90p | 10.50p | 11.70p | 84547 |
*Close Price adjusted for both dividends and splits