Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/12/2021 | 5.50p | 5.70p | 5.10p | 5.50p | 456472 |
13/12/2021 | 5.50p | 5.70p | 5.31p | 5.50p | 215057 |
10/12/2021 | 5.75p | 5.80p | 5.30p | 5.50p | 1760741 |
09/12/2021 | 5.80p | 5.90p | 5.70p | 5.75p | 546389 |
08/12/2021 | 5.60p | 5.90p | 5.60p | 5.90p | 1089435 |
07/12/2021 | 5.70p | 5.90p | 5.50p | 5.65p | 889521 |
06/12/2021 | 5.90p | 5.93p | 5.65p | 5.70p | 530994 |
03/12/2021 | 6.00p | 6.00p | 5.80p | 5.90p | 311543 |
02/12/2021 | 6.00p | 6.00p | 5.80p | 6.00p | 263010 |
01/12/2021 | 6.15p | 6.20p | 5.85p | 6.00p | 583680 |
30/11/2021 | 6.30p | 6.35p | 5.91p | 6.15p | 851431 |
29/11/2021 | 6.30p | 6.40p | 6.20p | 6.30p | 5683082 |
26/11/2021 | 6.10p | 6.40p | 6.00p | 6.40p | 741587 |
25/11/2021 | 6.15p | 6.40p | 6.00p | 6.20p | 382362 |
24/11/2021 | 6.15p | 6.30p | 6.11p | 6.15p | 234569 |
23/11/2021 | 6.40p | 6.70p | 6.00p | 6.15p | 496160 |
22/11/2021 | 6.15p | 6.70p | 6.00p | 6.40p | 706580 |
19/11/2021 | 6.15p | 6.30p | 6.00p | 6.15p | 610560 |
18/11/2021 | 6.15p | 6.20p | 6.00p | 6.14p | 555610 |
17/11/2021 | 6.10p | 6.20p | 6.00p | 6.02p | 365146 |
16/11/2021 | 6.35p | 6.70p | 6.00p | 6.10p | 784108 |
15/11/2021 | 6.25p | 6.70p | 6.00p | 6.44p | 457445 |
12/11/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 901520 |
11/11/2021 | 6.25p | 6.39p | 6.11p | 6.25p | 472299 |
10/11/2021 | 6.45p | 6.70p | 6.00p | 6.25p | 492043 |
09/11/2021 | 6.45p | 6.70p | 6.13p | 6.45p | 1372096 |
08/11/2021 | 6.50p | 6.80p | 6.20p | 6.45p | 1772675 |
05/11/2021 | 6.60p | 6.90p | 6.20p | 6.50p | 1098256 |
04/11/2021 | 6.60p | 6.90p | 6.33p | 6.70p | 1626413 |
03/11/2021 | 6.85p | 7.07p | 6.30p | 6.48p | 1886280 |
02/11/2021 | 6.75p | 7.20p | 6.50p | 6.85p | 1089977 |
01/11/2021 | 6.75p | 7.00p | 6.38p | 6.38p | 162642 |
29/10/2021 | 6.80p | 7.00p | 6.30p | 6.75p | 769175 |
28/10/2021 | 6.80p | 7.00p | 6.53p | 6.80p | 2058770 |
27/10/2021 | 6.55p | 7.00p | 6.44p | 6.80p | 1759815 |
26/10/2021 | 6.30p | 6.80p | 6.20p | 6.55p | 643336 |
25/10/2021 | 6.30p | 6.40p | 6.22p | 6.30p | 164422 |
22/10/2021 | 6.30p | 6.50p | 6.19p | 6.30p | 404873 |
21/10/2021 | 6.20p | 6.50p | 6.10p | 6.30p | 375626 |
20/10/2021 | 6.50p | 6.80p | 6.10p | 6.20p | 290131 |
19/10/2021 | 6.10p | 6.45p | 6.00p | 6.45p | 1342594 |
18/10/2021 | 6.10p | 6.20p | 6.00p | 6.20p | 1221846 |
15/10/2021 | 6.35p | 6.50p | 6.00p | 6.00p | 981849 |
14/10/2021 | 6.15p | 6.50p | 6.00p | 6.35p | 858066 |
13/10/2021 | 6.30p | 6.50p | 6.00p | 6.15p | 594049 |
12/10/2021 | 6.35p | 6.60p | 6.10p | 6.30p | 336533 |
11/10/2021 | 6.35p | 6.55p | 6.10p | 6.38p | 707517 |
08/10/2021 | 6.35p | 6.70p | 6.00p | 6.35p | 452498 |
07/10/2021 | 6.15p | 6.70p | 6.00p | 6.46p | 1388673 |
06/10/2021 | 6.20p | 6.30p | 6.00p | 6.15p | 609042 |
05/10/2021 | 6.40p | 6.50p | 6.10p | 6.20p | 1223212 |
04/10/2021 | 6.40p | 7.00p | 6.30p | 6.30p | 1179297 |
01/10/2021 | 6.70p | 7.00p | 6.26p | 6.30p | 1031881 |
30/09/2021 | 6.40p | 7.00p | 6.30p | 6.55p | 2056101 |
29/09/2021 | 6.75p | 6.90p | 6.35p | 6.40p | 2268777 |
28/09/2021 | 6.25p | 7.00p | 6.20p | 6.75p | 6339302 |
27/09/2021 | 6.30p | 6.40p | 6.10p | 6.40p | 1533002 |
24/09/2021 | 6.30p | 6.50p | 6.20p | 6.30p | 1453538 |
23/09/2021 | 6.15p | 6.40p | 6.00p | 6.40p | 8435931 |
22/09/2021 | 6.35p | 6.50p | 6.08p | 6.40p | 3468867 |
21/09/2021 | 6.35p | 6.50p | 6.20p | 6.38p | 5290215 |
20/09/2021 | 6.60p | 7.00p | 6.00p | 6.30p | 9689185 |
17/09/2021 | 7.55p | 7.70p | 7.30p | 7.70p | 525498 |
16/09/2021 | 7.20p | 7.55p | 7.10p | 7.55p | 1312917 |
15/09/2021 | 7.05p | 7.30p | 7.00p | 7.28p | 705484 |
14/09/2021 | 7.00p | 7.10p | 6.93p | 7.00p | 551951 |
13/09/2021 | 7.05p | 7.10p | 6.90p | 7.10p | 1008237 |
10/09/2021 | 6.90p | 7.18p | 6.80p | 7.05p | 2083364 |
09/09/2021 | 7.10p | 7.30p | 6.80p | 6.90p | 568752 |
08/09/2021 | 7.10p | 7.30p | 6.90p | 7.00p | 269750 |
07/09/2021 | 7.05p | 7.30p | 6.90p | 7.10p | 383602 |
06/09/2021 | 6.90p | 7.20p | 6.72p | 7.05p | 742463 |
03/09/2021 | 6.90p | 7.00p | 6.72p | 6.90p | 397946 |
02/09/2021 | 6.85p | 7.02p | 6.70p | 6.90p | 327063 |
01/09/2021 | 6.90p | 7.30p | 6.70p | 6.85p | 946833 |
31/08/2021 | 7.05p | 7.20p | 6.90p | 7.14p | 238628 |
30/08/2021 | 7.05p | 7.05p | 6.95p | 7.05p | 156523 |
27/08/2021 | 7.05p | 7.05p | 6.95p | 7.05p | 156523 |
26/08/2021 | 7.05p | 7.20p | 6.92p | 7.10p | 498846 |
25/08/2021 | 7.05p | 7.20p | 6.91p | 7.10p | 86324 |
24/08/2021 | 7.10p | 7.20p | 6.90p | 7.05p | 269805 |
23/08/2021 | 7.10p | 7.20p | 7.00p | 7.04p | 101248 |
20/08/2021 | 7.10p | 7.20p | 7.00p | 7.10p | 186975 |
19/08/2021 | 7.10p | 7.20p | 7.00p | 7.10p | 338555 |
18/08/2021 | 7.05p | 7.10p | 7.00p | 7.05p | 477444 |
17/08/2021 | 7.30p | 7.40p | 7.00p | 7.05p | 661058 |
16/08/2021 | 7.05p | 7.50p | 7.00p | 7.30p | 1673700 |
13/08/2021 | 7.05p | 7.10p | 7.00p | 7.05p | 260657 |
12/08/2021 | 7.05p | 7.10p | 6.89p | 7.05p | 2069507 |
11/08/2021 | 7.35p | 7.50p | 7.00p | 7.00p | 2124069 |
10/08/2021 | 7.60p | 7.70p | 7.30p | 7.35p | 674542 |
09/08/2021 | 7.60p | 7.80p | 7.40p | 7.56p | 593085 |
06/08/2021 | 7.40p | 7.80p | 7.30p | 7.60p | 1185755 |
05/08/2021 | 7.40p | 7.50p | 7.30p | 7.40p | 282725 |
04/08/2021 | 7.40p | 7.50p | 7.34p | 7.50p | 1056795 |
03/08/2021 | 7.40p | 7.50p | 7.30p | 7.40p | 298861 |
02/08/2021 | 7.40p | 7.50p | 7.30p | 7.30p | 693993 |
30/07/2021 | 7.60p | 7.70p | 7.33p | 7.40p | 603421 |
29/07/2021 | 7.55p | 7.70p | 7.50p | 7.60p | 564109 |
28/07/2021 | 7.85p | 8.00p | 7.50p | 7.60p | 1042320 |
27/07/2021 | 7.95p | 8.04p | 7.70p | 7.85p | 697019 |
26/07/2021 | 8.00p | 8.10p | 7.80p | 7.95p | 169716 |
23/07/2021 | 7.95p | 8.10p | 7.90p | 8.00p | 864683 |
22/07/2021 | 7.95p | 8.10p | 7.93p | 7.95p | 426114 |
21/07/2021 | 7.95p | 8.10p | 7.80p | 7.95p | 1162501 |
20/07/2021 | 7.60p | 8.10p | 7.50p | 7.95p | 1140494 |
19/07/2021 | 8.35p | 8.40p | 7.50p | 7.50p | 1084628 |
16/07/2021 | 8.35p | 8.40p | 8.30p | 8.40p | 305642 |
15/07/2021 | 8.45p | 8.50p | 8.30p | 8.35p | 763569 |
14/07/2021 | 8.75p | 8.80p | 8.30p | 8.45p | 2359996 |
13/07/2021 | 9.15p | 9.30p | 8.70p | 8.70p | 981304 |
12/07/2021 | 9.35p | 9.70p | 9.00p | 9.30p | 1996701 |
09/07/2021 | 9.70p | 9.75p | 9.05p | 9.22p | 5118962 |
08/07/2021 | 8.75p | 9.80p | 8.70p | 9.40p | 7272253 |
07/07/2021 | 8.20p | 9.00p | 8.10p | 8.88p | 1850213 |
06/07/2021 | 8.25p | 8.40p | 8.00p | 8.10p | 532416 |
05/07/2021 | 8.30p | 8.40p | 8.10p | 8.25p | 2061355 |
02/07/2021 | 8.25p | 8.40p | 8.20p | 8.30p | 1268998 |
01/07/2021 | 8.30p | 8.40p | 8.20p | 8.30p | 1269864 |
30/06/2021 | 8.40p | 8.47p | 8.20p | 8.34p | 587948 |
29/06/2021 | 8.60p | 9.00p | 8.30p | 8.30p | 2712964 |
28/06/2021 | 8.25p | 8.80p | 8.10p | 8.80p | 4982531 |
25/06/2021 | 8.20p | 8.40p | 7.86p | 7.90p | 5868708 |
24/06/2021 | 8.05p | 8.30p | 7.80p | 8.20p | 6249594 |
23/06/2021 | 7.60p | 8.00p | 7.50p | 7.90p | 651498 |
22/06/2021 | 7.45p | 7.70p | 7.20p | 7.60p | 759436 |
21/06/2021 | 7.30p | 7.70p | 7.00p | 7.45p | 1971589 |
18/06/2021 | 7.50p | 7.70p | 7.20p | 7.30p | 997555 |
17/06/2021 | 7.70p | 7.90p | 7.35p | 7.60p | 1568709 |
16/06/2021 | 7.50p | 7.90p | 7.50p | 7.70p | 350159 |
15/06/2021 | 6.90p | 7.50p | 6.80p | 7.50p | 1370865 |
14/06/2021 | 6.95p | 7.20p | 6.80p | 7.00p | 977461 |
11/06/2021 | 7.20p | 7.30p | 6.80p | 7.00p | 1407001 |
10/06/2021 | 7.40p | 7.50p | 7.00p | 7.15p | 1153694 |
09/06/2021 | 7.55p | 7.70p | 7.22p | 7.40p | 1165211 |
08/06/2021 | 8.00p | 8.10p | 7.50p | 7.60p | 1081456 |
07/06/2021 | 8.15p | 8.30p | 7.80p | 8.00p | 945448 |
04/06/2021 | 7.95p | 8.30p | 7.85p | 8.00p | 1142424 |
03/06/2021 | 8.05p | 8.30p | 7.82p | 7.95p | 2685710 |
02/06/2021 | 7.15p | 8.20p | 7.15p | 8.02p | 4203541 |
01/06/2021 | 6.80p | 7.40p | 6.73p | 7.30p | 1290283 |
31/05/2021 | 6.65p | 7.00p | 6.60p | 6.80p | 1725771 |
28/05/2021 | 6.65p | 7.00p | 6.60p | 6.80p | 1725771 |
27/05/2021 | 6.40p | 6.70p | 5.80p | 5.80p | 3311879 |
26/05/2021 | 6.40p | 6.50p | 6.20p | 6.30p | 615506 |
25/05/2021 | 6.60p | 6.70p | 6.20p | 6.20p | 759863 |
24/05/2021 | 6.65p | 6.70p | 6.50p | 6.60p | 395704 |
21/05/2021 | 6.70p | 6.80p | 6.50p | 6.65p | 280958 |
20/05/2021 | 6.65p | 6.80p | 6.60p | 6.70p | 543873 |
19/05/2021 | 6.75p | 6.90p | 6.41p | 6.65p | 1712151 |
18/05/2021 | 7.05p | 7.10p | 6.70p | 6.80p | 413913 |
17/05/2021 | 7.10p | 7.20p | 6.85p | 7.00p | 1921783 |
14/05/2021 | 7.05p | 7.32p | 6.96p | 7.32p | 320979 |
13/05/2021 | 7.05p | 7.30p | 6.70p | 6.80p | 1122493 |
12/05/2021 | 7.25p | 7.30p | 7.20p | 7.25p | 186220 |
11/05/2021 | 7.25p | 7.30p | 7.20p | 7.25p | 100783 |
10/05/2021 | 7.25p | 7.30p | 7.00p | 7.30p | 421486 |
07/05/2021 | 7.55p | 7.70p | 7.10p | 7.25p | 700128 |
06/05/2021 | 7.55p | 7.70p | 7.30p | 7.55p | 898420 |
05/05/2021 | 7.35p | 7.68p | 7.35p | 7.55p | 454476 |
04/05/2021 | 7.55p | 7.70p | 7.20p | 7.35p | 1023325 |
30/04/2021 | 7.45p | 7.70p | 7.20p | 7.70p | 910608 |
29/04/2021 | 7.70p | 7.70p | 7.20p | 7.70p | 892869 |
28/04/2021 | 7.70p | 7.90p | 7.50p | 7.50p | 379856 |
27/04/2021 | 7.70p | 7.89p | 7.50p | 7.70p | 727966 |
26/04/2021 | 7.35p | 8.00p | 7.20p | 7.70p | 1572681 |
23/04/2021 | 7.20p | 7.43p | 7.10p | 7.30p | 1167227 |
22/04/2021 | 7.35p | 7.47p | 7.10p | 7.20p | 1072315 |
21/04/2021 | 7.65p | 7.80p | 7.30p | 7.60p | 935048 |
20/04/2021 | 7.65p | 7.65p | 7.50p | 7.65p | 591860 |
19/04/2021 | 7.35p | 7.80p | 7.21p | 7.65p | 1511170 |
16/04/2021 | 7.55p | 7.60p | 7.16p | 7.40p | 1795834 |
15/04/2021 | 7.70p | 7.80p | 7.50p | 7.55p | 1508684 |
14/04/2021 | 7.80p | 8.00p | 7.60p | 7.80p | 1350403 |
13/04/2021 | 7.85p | 8.30p | 7.60p | 8.02p | 2336177 |
12/04/2021 | 8.15p | 8.30p | 7.80p | 7.80p | 2795644 |
09/04/2021 | 7.60p | 8.10p | 7.50p | 7.95p | 2331407 |
08/04/2021 | 7.35p | 7.80p | 7.30p | 7.60p | 2192647 |
07/04/2021 | 7.05p | 7.40p | 6.90p | 7.34p | 1373032 |
06/04/2021 | 7.00p | 7.20p | 6.80p | 7.05p | 1703766 |
05/04/2021 | 6.90p | 7.20p | 6.70p | 6.95p | 1502544 |
02/04/2021 | 6.90p | 7.20p | 6.70p | 6.95p | 1502544 |
01/04/2021 | 6.90p | 7.20p | 6.70p | 6.95p | 1502544 |
31/03/2021 | 6.75p | 7.10p | 6.70p | 6.85p | 1422742 |
30/03/2021 | 6.75p | 7.00p | 6.50p | 6.75p | 607919 |
29/03/2021 | 6.85p | 7.00p | 6.50p | 6.75p | 818451 |
26/03/2021 | 6.50p | 7.00p | 6.20p | 6.75p | 1983576 |
25/03/2021 | 6.70p | 6.83p | 6.20p | 6.50p | 602166 |
24/03/2021 | 6.95p | 7.00p | 6.50p | 6.82p | 744050 |
23/03/2021 | 6.90p | 7.00p | 6.80p | 7.00p | 1017425 |
22/03/2021 | 7.00p | 7.12p | 6.80p | 6.90p | 510097 |
19/03/2021 | 7.15p | 7.30p | 6.80p | 7.00p | 1224278 |
18/03/2021 | 6.95p | 7.28p | 6.80p | 7.02p | 1160609 |
17/03/2021 | 6.85p | 7.10p | 6.80p | 6.80p | 1220080 |
16/03/2021 | 6.75p | 7.00p | 6.60p | 6.85p | 492180 |
15/03/2021 | 6.85p | 7.00p | 6.60p | 6.75p | 966419 |
12/03/2021 | 7.05p | 7.09p | 6.80p | 6.85p | 262230 |
11/03/2021 | 6.90p | 7.30p | 6.80p | 7.14p | 1014248 |
10/03/2021 | 6.30p | 6.97p | 6.20p | 6.86p | 1649098 |
09/03/2021 | 6.40p | 6.50p | 6.20p | 6.30p | 798364 |
*Close Price adjusted for both dividends and splits