Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/05/2024 | 16.00p | 16.35p | 15.00p | 15.25p | 426405 |
17/05/2024 | 15.75p | 16.35p | 15.50p | 16.00p | 356823 |
16/05/2024 | 15.75p | 15.92p | 15.50p | 15.75p | 173073 |
15/05/2024 | 15.50p | 15.92p | 15.21p | 15.75p | 395385 |
14/05/2024 | 15.25p | 15.42p | 15.00p | 15.25p | 88452 |
13/05/2024 | 14.75p | 15.50p | 14.75p | 15.25p | 295320 |
10/05/2024 | 14.00p | 15.00p | 14.00p | 14.75p | 660543 |
09/05/2024 | 14.75p | 14.75p | 13.70p | 14.00p | 624710 |
08/05/2024 | 15.00p | 15.37p | 14.60p | 14.80p | 619500 |
07/05/2024 | 15.00p | 15.50p | 14.50p | 15.00p | 627557 |
03/05/2024 | 15.25p | 15.50p | 15.00p | 15.00p | 515919 |
02/05/2024 | 15.00p | 16.00p | 15.00p | 15.25p | 307053 |
01/05/2024 | 15.25p | 15.80p | 14.70p | 15.00p | 405763 |
30/04/2024 | 15.00p | 16.00p | 14.70p | 15.00p | 444677 |
29/04/2024 | 15.00p | 15.50p | 14.38p | 15.00p | 399179 |
26/04/2024 | 15.00p | 15.28p | 14.00p | 15.00p | 106103 |
25/04/2024 | 15.25p | 15.26p | 14.50p | 15.00p | 214468 |
24/04/2024 | 15.00p | 15.39p | 14.50p | 15.25p | 220062 |
23/04/2024 | 14.25p | 15.00p | 14.00p | 15.00p | 239556 |
22/04/2024 | 14.50p | 14.99p | 14.00p | 14.00p | 276128 |
19/04/2024 | 14.75p | 15.00p | 14.20p | 14.25p | 95792 |
18/04/2024 | 14.75p | 14.75p | 14.50p | 14.75p | 194792 |
17/04/2024 | 14.75p | 15.00p | 14.00p | 14.75p | 334093 |
16/04/2024 | 14.25p | 15.10p | 14.00p | 14.75p | 733020 |
15/04/2024 | 14.25p | 14.50p | 14.00p | 14.10p | 512226 |
12/04/2024 | 14.25p | 14.50p | 14.15p | 14.25p | 196343 |
11/04/2024 | 14.25p | 14.50p | 14.00p | 14.25p | 106754 |
10/04/2024 | 14.25p | 15.00p | 14.00p | 14.25p | 805690 |
09/04/2024 | 14.50p | 15.00p | 14.00p | 14.00p | 120700 |
08/04/2024 | 14.00p | 15.00p | 14.00p | 14.50p | 675379 |
05/04/2024 | 13.75p | 14.50p | 13.50p | 14.00p | 190489 |
04/04/2024 | 14.50p | 14.50p | 13.50p | 13.75p | 226146 |
03/04/2024 | 14.50p | 14.74p | 14.00p | 14.50p | 198742 |
02/04/2024 | 13.75p | 14.95p | 13.00p | 14.50p | 657843 |
28/03/2024 | 13.50p | 13.87p | 13.00p | 13.50p | 500435 |
27/03/2024 | 13.75p | 13.95p | 13.00p | 13.50p | 170789 |
26/03/2024 | 13.75p | 13.80p | 13.50p | 13.50p | 42231 |
25/03/2024 | 13.75p | 14.00p | 13.61p | 13.75p | 292185 |
22/03/2024 | 14.25p | 14.50p | 13.58p | 13.60p | 224896 |
21/03/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 44177 |
20/03/2024 | 14.50p | 14.50p | 14.25p | 14.25p | 69174 |
19/03/2024 | 14.50p | 14.50p | 14.00p | 14.25p | 266060 |
18/03/2024 | 14.50p | 15.20p | 14.15p | 14.50p | 272123 |
15/03/2024 | 14.00p | 15.00p | 14.00p | 14.50p | 278842 |
14/03/2024 | 14.00p | 14.50p | 13.81p | 14.00p | 157603 |
13/03/2024 | 14.00p | 14.50p | 13.50p | 14.00p | 353904 |
12/03/2024 | 14.50p | 14.70p | 13.50p | 14.00p | 242407 |
11/03/2024 | 15.50p | 15.75p | 13.50p | 14.50p | 475660 |
08/03/2024 | 14.75p | 15.00p | 14.00p | 14.25p | 139376 |
07/03/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 82077 |
06/03/2024 | 15.25p | 15.25p | 14.55p | 14.75p | 251718 |
05/03/2024 | 15.25p | 15.45p | 15.22p | 15.25p | 268505 |
04/03/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 501396 |
01/03/2024 | 15.00p | 15.45p | 14.86p | 15.25p | 192349 |
29/02/2024 | 14.75p | 15.40p | 14.50p | 15.00p | 165282 |
28/02/2024 | 15.25p | 15.50p | 14.60p | 14.75p | 170396 |
27/02/2024 | 16.50p | 17.00p | 15.00p | 15.25p | 314478 |
26/02/2024 | 15.50p | 17.00p | 15.25p | 16.50p | 247329 |
23/02/2024 | 15.25p | 16.00p | 15.06p | 15.50p | 168557 |
22/02/2024 | 16.25p | 16.80p | 14.59p | 15.25p | 574818 |
21/02/2024 | 14.00p | 16.50p | 13.50p | 16.25p | 419910 |
20/02/2024 | 13.25p | 14.50p | 12.50p | 14.00p | 564702 |
19/02/2024 | 14.00p | 14.50p | 13.00p | 13.50p | 155489 |
16/02/2024 | 15.00p | 15.50p | 13.50p | 14.00p | 264255 |
15/02/2024 | 14.50p | 15.48p | 14.50p | 14.75p | 332880 |
14/02/2024 | 13.50p | 14.99p | 13.00p | 14.25p | 233656 |
13/02/2024 | 13.75p | 14.00p | 13.00p | 13.50p | 183166 |
12/02/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 244692 |
09/02/2024 | 13.50p | 15.00p | 13.49p | 13.75p | 516017 |
08/02/2024 | 13.50p | 14.40p | 13.05p | 13.50p | 591259 |
07/02/2024 | 14.25p | 14.50p | 13.02p | 13.25p | 150510 |
06/02/2024 | 14.50p | 14.67p | 14.00p | 14.25p | 127290 |
05/02/2024 | 14.50p | 15.00p | 14.20p | 14.60p | 257842 |
02/02/2024 | 15.00p | 15.50p | 14.20p | 14.50p | 224457 |
01/02/2024 | 15.00p | 15.50p | 14.70p | 15.00p | 28506 |
31/01/2024 | 15.00p | 15.50p | 14.70p | 15.00p | 284669 |
30/01/2024 | 16.00p | 16.10p | 14.50p | 15.00p | 762875 |
29/01/2024 | 14.75p | 18.00p | 14.75p | 16.00p | 1678734 |
26/01/2024 | 14.50p | 16.00p | 13.08p | 14.75p | 955684 |
25/01/2024 | 11.50p | 15.00p | 11.40p | 14.50p | 746358 |
24/01/2024 | 10.50p | 12.50p | 10.50p | 11.50p | 570035 |
23/01/2024 | 10.50p | 11.00p | 10.05p | 10.50p | 1223833 |
22/01/2024 | 9.75p | 9.87p | 9.50p | 9.75p | 283856 |
19/01/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 139776 |
18/01/2024 | 10.50p | 10.90p | 10.00p | 10.00p | 1810343 |
17/01/2024 | 10.50p | 10.50p | 10.12p | 10.50p | 1110 |
16/01/2024 | 10.25p | 10.50p | 10.00p | 10.50p | 279718 |
15/01/2024 | 10.25p | 10.50p | 10.10p | 10.25p | 109143 |
12/01/2024 | 10.25p | 10.50p | 10.10p | 10.25p | 42688 |
11/01/2024 | 10.50p | 10.50p | 10.01p | 10.25p | 67992 |
10/01/2024 | 10.75p | 10.75p | 10.10p | 10.50p | 308300 |
09/01/2024 | 9.25p | 11.00p | 9.25p | 10.75p | 1097567 |
08/01/2024 | 9.25p | 9.38p | 9.06p | 9.25p | 110907 |
05/01/2024 | 9.25p | 9.37p | 9.17p | 9.25p | 70678 |
04/01/2024 | 9.25p | 9.50p | 9.17p | 9.25p | 42543 |
03/01/2024 | 9.25p | 9.45p | 9.17p | 9.25p | 71307 |
02/01/2024 | 9.25p | 9.43p | 9.17p | 9.25p | 51145 |
29/12/2023 | 9.25p | 9.45p | 9.10p | 9.25p | 71163 |
28/12/2023 | 9.25p | 9.50p | 9.07p | 9.25p | 85758 |
27/12/2023 | 9.25p | 9.45p | 9.06p | 9.25p | 220804 |
22/12/2023 | 9.25p | 9.45p | 9.12p | 9.25p | 6930 |
21/12/2023 | 9.25p | 9.51p | 9.20p | 9.25p | 91237 |
20/12/2023 | 9.25p | 9.38p | 9.10p | 9.25p | 329433 |
19/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 35262 |
18/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 41915 |
15/12/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 154035 |
14/12/2023 | 8.75p | 9.25p | 8.40p | 9.25p | 300624 |
13/12/2023 | 9.40p | 9.49p | 8.70p | 8.75p | 224559 |
12/12/2023 | 9.13p | 9.85p | 9.13p | 9.40p | 334410 |
11/12/2023 | 7.75p | 9.39p | 7.50p | 9.00p | 1003846 |
08/12/2023 | 7.63p | 7.80p | 7.50p | 7.63p | 31780 |
07/12/2023 | 7.88p | 7.88p | 7.30p | 7.63p | 69994 |
06/12/2023 | 7.88p | 7.88p | 7.80p | 7.88p | 41861 |
05/12/2023 | 7.88p | 7.88p | 7.75p | 7.88p | 14931 |
04/12/2023 | 7.88p | 8.00p | 7.80p | 7.88p | 213696 |
01/12/2023 | 7.75p | 8.00p | 7.70p | 7.75p | 18622 |
30/11/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 7790 |
29/11/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 17503 |
28/11/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 97164 |
27/11/2023 | 7.75p | 7.80p | 7.51p | 7.75p | 333272 |
24/11/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 171259 |
23/11/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 15690 |
22/11/2023 | 7.75p | 7.80p | 7.74p | 7.75p | 1239 |
21/11/2023 | 7.75p | 7.80p | 7.50p | 7.75p | 86684 |
20/11/2023 | 7.75p | 7.80p | 7.75p | 7.75p | 15934 |
17/11/2023 | 7.75p | 7.90p | 7.50p | 7.75p | 43883 |
16/11/2023 | 7.75p | 7.90p | 7.50p | 7.75p | 57581 |
15/11/2023 | 7.75p | 7.95p | 7.50p | 7.75p | 26613 |
14/11/2023 | 7.75p | 7.88p | 7.75p | 7.75p | 28045 |
13/11/2023 | 8.13p | 8.25p | 7.51p | 8.00p | 87301 |
10/11/2023 | 8.13p | 8.15p | 8.03p | 8.13p | 119641 |
09/11/2023 | 8.13p | 8.20p | 8.05p | 8.13p | 184804 |
08/11/2023 | 8.13p | 8.25p | 8.03p | 8.13p | 44213 |
07/11/2023 | 8.50p | 8.65p | 8.13p | 8.13p | 141665 |
06/11/2023 | 8.50p | 8.72p | 8.41p | 8.50p | 95022 |
03/11/2023 | 8.25p | 8.75p | 8.25p | 8.50p | 168543 |
02/11/2023 | 8.25p | 8.45p | 8.25p | 8.25p | 10161 |
01/11/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 584348 |
31/10/2023 | 8.00p | 8.50p | 8.00p | 8.25p | 64276 |
30/10/2023 | 7.50p | 8.35p | 7.10p | 8.00p | 78235 |
27/10/2023 | 7.25p | 8.00p | 7.25p | 7.50p | 94533 |
26/10/2023 | 7.63p | 8.00p | 7.25p | 7.25p | 116066 |
25/10/2023 | 7.63p | 7.73p | 7.33p | 7.63p | 45785 |
24/10/2023 | 7.63p | 7.99p | 7.40p | 7.63p | 346955 |
23/10/2023 | 7.63p | 8.00p | 7.61p | 7.63p | 155256 |
20/10/2023 | 7.63p | 8.00p | 7.63p | 7.63p | 137788 |
19/10/2023 | 7.63p | 8.00p | 7.40p | 7.63p | 5232 |
18/10/2023 | 8.50p | 8.70p | 7.50p | 7.63p | 273200 |
17/10/2023 | 8.25p | 8.29p | 8.05p | 8.25p | 52014 |
16/10/2023 | 8.50p | 8.99p | 8.00p | 8.25p | 634764 |
13/10/2023 | 8.50p | 8.84p | 8.25p | 8.50p | 120597 |
12/10/2023 | 8.50p | 8.75p | 8.20p | 8.50p | 44010 |
11/10/2023 | 8.50p | 8.99p | 8.27p | 8.50p | 3994 |
10/10/2023 | 9.25p | 9.25p | 7.50p | 8.50p | 468461 |
09/10/2023 | 9.75p | 10.00p | 9.00p | 10.00p | 35911 |
06/10/2023 | 9.75p | 10.00p | 9.50p | 10.00p | 37000 |
05/10/2023 | 9.75p | 9.75p | 9.51p | 9.75p | 1720 |
04/10/2023 | 9.75p | 9.75p | 9.52p | 9.75p | 8406 |
03/10/2023 | 9.75p | 9.75p | 9.69p | 9.75p | 10376 |
02/10/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 48349 |
29/09/2023 | 9.75p | 9.75p | 9.51p | 9.75p | 129937 |
28/09/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 74220 |
27/09/2023 | 9.50p | 10.28p | 9.50p | 9.50p | 326566 |
26/09/2023 | 9.25p | 9.39p | 9.06p | 9.25p | 423845 |
25/09/2023 | 9.25p | 9.25p | 9.25p | 9.25p | 50000 |
22/09/2023 | 9.75p | 9.75p | 9.00p | 9.25p | 321147 |
21/09/2023 | 9.75p | 9.85p | 9.70p | 9.75p | 25432 |
20/09/2023 | 10.00p | 10.00p | 9.50p | 9.75p | 342279 |
19/09/2023 | 10.00p | 10.18p | 9.83p | 10.00p | 25637 |
18/09/2023 | 10.00p | 10.50p | 9.52p | 10.00p | 55047 |
15/09/2023 | 10.00p | 10.28p | 9.71p | 10.00p | 69855 |
14/09/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 7400 |
13/09/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 13740 |
12/09/2023 | 10.00p | 10.12p | 9.56p | 10.00p | 19230 |
11/09/2023 | 10.25p | 10.50p | 9.50p | 10.00p | 268694 |
08/09/2023 | 9.00p | 10.00p | 9.00p | 10.00p | 139699 |
07/09/2023 | 10.00p | 10.19p | 8.30p | 9.00p | 152576 |
06/09/2023 | 8.75p | 10.50p | 8.75p | 10.00p | 331041 |
05/09/2023 | 8.50p | 8.99p | 8.21p | 8.75p | 380886 |
04/09/2023 | 8.50p | 8.60p | 8.50p | 8.50p | 9302 |
01/09/2023 | 8.25p | 8.50p | 8.25p | 8.50p | 55164 |
31/08/2023 | 8.25p | 8.50p | 8.22p | 8.25p | 111218 |
30/08/2023 | 8.25p | 8.50p | 8.18p | 8.25p | 146855 |
29/08/2023 | 8.25p | 8.40p | 8.18p | 8.25p | 42591 |
25/08/2023 | 8.25p | 8.50p | 8.18p | 8.25p | 1341 |
24/08/2023 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
23/08/2023 | 8.50p | 8.50p | 8.17p | 8.25p | 2231 |
22/08/2023 | 8.50p | 8.50p | 8.10p | 8.50p | 33971 |
21/08/2023 | 8.50p | 8.68p | 8.17p | 8.50p | 17883 |
18/08/2023 | 8.50p | 8.68p | 8.50p | 8.50p | 840 |
17/08/2023 | 8.50p | 8.68p | 8.50p | 8.50p | 806 |
16/08/2023 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
15/08/2023 | 8.50p | 8.50p | 8.17p | 8.50p | 20000 |
14/08/2023 | 8.50p | 8.50p | 8.22p | 8.50p | 3772 |
11/08/2023 | 8.25p | 8.50p | 8.11p | 8.50p | 115548 |
10/08/2023 | 8.25p | 8.48p | 8.17p | 8.25p | 32645 |
09/08/2023 | 8.25p | 8.50p | 8.10p | 8.25p | 141306 |
08/08/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 6851 |
07/08/2023 | 8.38p | 8.50p | 8.01p | 8.25p | 171377 |
04/08/2023 | 8.38p | 8.70p | 8.06p | 8.38p | 291492 |
*Close Price adjusted for both dividends and splits