Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 4504 |
23/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
22/09/2022 | 11.30p | 11.30p | 11.10p | 11.15p | 4410 |
21/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
20/09/2022 | 11.30p | 11.30p | 11.10p | 11.15p | 30469 |
19/09/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 8409 |
16/09/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 8409 |
15/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
14/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
13/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
12/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
09/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
08/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
07/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
06/09/2022 | 11.15p | 11.15p | 9.68p | 11.15p | 44722 |
05/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
02/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
01/09/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
31/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
30/08/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 9000 |
29/08/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 2105 |
26/08/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 2105 |
25/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
24/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
23/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
22/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
19/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
18/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
17/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
16/08/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 5000 |
15/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
12/08/2022 | 10.85p | 11.15p | 10.85p | 11.15p | 0 |
11/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
10/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
09/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
08/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
05/08/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 4500 |
04/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
03/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
02/08/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
01/08/2022 | 10.85p | 11.15p | 11.15p | 11.15p | 0 |
29/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
28/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
27/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
26/07/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 1 |
25/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
22/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
21/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
20/07/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 3472 |
19/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
18/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
15/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
14/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
13/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
12/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
11/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
08/07/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 200 |
07/07/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 220 |
06/07/2022 | 11.15p | 11.15p | 11.10p | 11.15p | 25000 |
05/07/2022 | 11.15p | 11.15p | 11.11p | 11.15p | 621 |
04/07/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
01/07/2022 | 11.20p | 11.20p | 11.15p | 11.15p | 0 |
30/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
29/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
28/06/2022 | 11.20p | 11.20p | 11.10p | 11.20p | 40 |
27/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
24/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
23/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
22/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
21/06/2022 | 11.20p | 11.20p | 11.11p | 11.20p | 3000 |
20/06/2022 | 11.20p | 11.20p | 11.11p | 11.20p | 2920 |
17/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
16/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
15/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
14/06/2022 | 11.20p | 11.20p | 11.10p | 11.20p | 5608 |
13/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
10/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
09/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
08/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
07/06/2022 | 11.20p | 11.20p | 11.11p | 11.20p | 3095 |
06/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
03/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
02/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
01/06/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
31/05/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
30/05/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
27/05/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
26/05/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
25/05/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
24/05/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
23/05/2022 | 11.20p | 11.20p | 11.20p | 11.20p | 0 |
20/05/2022 | 11.20p | 11.20p | 11.10p | 11.20p | 22396 |
19/05/2022 | 11.25p | 11.25p | 11.20p | 11.20p | 10000 |
18/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
16/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
13/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
12/05/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 27171 |
11/05/2022 | 11.25p | 11.25p | 10.90p | 11.25p | 9003 |
10/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
09/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
06/05/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 3337 |
05/05/2022 | 11.45p | 11.45p | 11.25p | 11.25p | 0 |
04/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
03/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
02/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
29/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
28/04/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 5000 |
27/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
26/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
25/04/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 7368 |
22/04/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 13392 |
21/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
20/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
19/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
18/04/2022 | 11.25p | 11.45p | 11.25p | 11.25p | 0 |
15/04/2022 | 11.25p | 11.45p | 11.25p | 11.25p | 0 |
14/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
13/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
12/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
11/04/2022 | 11.45p | 11.45p | 11.20p | 11.25p | 6163 |
08/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
07/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
06/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
05/04/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
04/04/2022 | 11.45p | 11.45p | 11.25p | 11.25p | 0 |
01/04/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 11345 |
31/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
30/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
29/03/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 900 |
28/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
25/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
24/03/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 2265 |
23/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
22/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
21/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
18/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
16/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
15/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
14/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
11/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
10/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
09/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
08/03/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 2776 |
07/03/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 7629 |
04/03/2022 | 11.25p | 11.25p | 10.50p | 11.25p | 35139 |
03/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
02/03/2022 | 11.25p | 11.45p | 11.25p | 11.25p | 0 |
01/03/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
28/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
25/02/2022 | 11.25p | 11.25p | 11.17p | 11.25p | 5000 |
24/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 300 |
23/02/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 175 |
22/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
21/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
18/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 3540 |
16/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
15/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
14/02/2022 | 11.45p | 11.45p | 11.25p | 11.25p | 0 |
11/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
10/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 9 |
09/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
08/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 2000 |
07/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
04/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
03/02/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 21 |
02/02/2022 | 11.25p | 11.25p | 10.75p | 11.25p | 74445 |
01/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
31/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
28/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 4000 |
27/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 14400 |
26/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 472 |
25/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 789 |
24/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 18459 |
21/01/2022 | 11.25p | 11.25p | 11.18p | 11.25p | 8828 |
20/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
19/01/2022 | 11.25p | 11.25p | 11.20p | 11.25p | 3529 |
18/01/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
17/01/2022 | 11.15p | 11.30p | 11.15p | 11.25p | 8813 |
14/01/2022 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
13/01/2022 | 11.25p | 11.25p | 11.15p | 11.15p | 0 |
12/01/2022 | 11.13p | 11.13p | 11.00p | 11.13p | 508 |
10/01/2022 | 12.00p | 12.00p | 10.98p | 11.13p | 37003 |
07/01/2022 | 12.25p | 12.25p | 12.00p | 12.00p | 44621 |
06/01/2022 | 12.25p | 12.35p | 12.00p | 12.25p | 7321 |
05/01/2022 | 12.25p | 12.37p | 12.25p | 12.25p | 13826 |
04/01/2022 | 12.50p | 12.50p | 12.00p | 12.25p | 61682 |
31/12/2021 | 12.75p | 12.75p | 12.50p | 12.50p | 4000 |
30/12/2021 | 12.75p | 13.00p | 12.50p | 12.75p | 306964 |
29/12/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 1374 |
24/12/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
23/12/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
22/12/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 7871 |
21/12/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
20/12/2021 | 13.10p | 13.10p | 12.70p | 12.75p | 5905 |
17/12/2021 | 13.10p | 13.10p | 13.00p | 13.10p | 2727 |
16/12/2021 | 15.25p | 15.25p | 12.00p | 13.10p | 254360 |
15/12/2021 | 15.50p | 15.50p | 15.00p | 15.25p | 65430 |
*Close Price adjusted for both dividends and splits