Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/03/2021 | 6.40p | 6.60p | 6.20p | 6.40p | 1584511 |
05/03/2021 | 6.40p | 6.60p | 6.20p | 6.40p | 489915 |
04/03/2021 | 6.60p | 6.70p | 6.20p | 6.40p | 608405 |
03/03/2021 | 6.85p | 7.00p | 6.50p | 6.60p | 1083657 |
02/03/2021 | 7.00p | 7.10p | 6.73p | 6.85p | 627174 |
01/03/2021 | 6.60p | 7.10p | 6.50p | 6.90p | 2643044 |
26/02/2021 | 6.45p | 6.80p | 6.00p | 6.80p | 2530073 |
25/02/2021 | 6.40p | 6.80p | 6.00p | 6.78p | 2571432 |
24/02/2021 | 6.90p | 6.91p | 6.47p | 6.55p | 2426271 |
23/02/2021 | 6.95p | 7.20p | 6.50p | 6.70p | 3003952 |
22/02/2021 | 7.30p | 7.50p | 6.80p | 7.00p | 1151903 |
19/02/2021 | 7.15p | 7.50p | 7.00p | 7.30p | 1373377 |
18/02/2021 | 7.80p | 7.90p | 7.00p | 7.25p | 2766755 |
17/02/2021 | 8.25p | 8.44p | 7.70p | 7.70p | 3698515 |
16/02/2021 | 7.85p | 8.30p | 7.70p | 8.02p | 3183835 |
15/02/2021 | 7.60p | 8.00p | 7.30p | 7.48p | 3895535 |
12/02/2021 | 7.45p | 8.00p | 7.30p | 7.75p | 2784603 |
11/02/2021 | 7.35p | 7.62p | 7.20p | 7.50p | 1556361 |
10/02/2021 | 7.30p | 7.50p | 7.20p | 7.50p | 1448224 |
09/02/2021 | 7.95p | 8.10p | 7.10p | 7.50p | 3785374 |
08/02/2021 | 7.25p | 8.00p | 7.10p | 7.70p | 6797484 |
05/02/2021 | 5.90p | 7.30p | 5.90p | 7.10p | 6625087 |
04/02/2021 | 5.90p | 6.00p | 5.80p | 5.90p | 982030 |
03/02/2021 | 5.65p | 6.10p | 5.60p | 5.90p | 4984680 |
02/02/2021 | 5.65p | 5.80p | 5.50p | 5.65p | 905394 |
01/02/2021 | 5.25p | 5.80p | 5.00p | 5.40p | 3532602 |
29/01/2021 | 5.60p | 5.70p | 5.10p | 5.25p | 3866848 |
28/01/2021 | 6.05p | 6.10p | 5.50p | 5.64p | 2156464 |
27/01/2021 | 6.10p | 6.30p | 5.80p | 5.86p | 1939332 |
26/01/2021 | 5.85p | 6.20p | 5.80p | 5.90p | 1820125 |
25/01/2021 | 5.85p | 6.00p | 5.70p | 5.90p | 3056280 |
22/01/2021 | 5.65p | 6.10p | 5.50p | 5.76p | 1803691 |
21/01/2021 | 5.95p | 6.00p | 5.40p | 5.90p | 7446641 |
20/01/2021 | 6.70p | 6.80p | 5.60p | 6.00p | 9109143 |
19/01/2021 | 6.90p | 7.70p | 6.63p | 6.70p | 9041787 |
18/01/2021 | 6.65p | 7.70p | 6.60p | 6.90p | 7541238 |
15/01/2021 | 6.05p | 7.44p | 5.90p | 6.60p | 8631835 |
14/01/2021 | 5.95p | 6.20p | 5.60p | 6.10p | 4969180 |
13/01/2021 | 6.10p | 6.40p | 5.50p | 5.90p | 8776362 |
12/01/2021 | 4.65p | 6.05p | 4.65p | 5.90p | 12540866 |
11/01/2021 | 4.35p | 4.90p | 4.20p | 4.65p | 6741082 |
08/01/2021 | 4.25p | 4.50p | 4.10p | 4.35p | 2307951 |
07/01/2021 | 4.30p | 4.50p | 4.10p | 4.30p | 1926536 |
06/01/2021 | 4.23p | 4.40p | 4.00p | 4.40p | 2883748 |
05/01/2021 | 4.25p | 4.40p | 4.20p | 4.23p | 1609920 |
04/01/2021 | 4.35p | 4.50p | 4.20p | 4.25p | 3132362 |
31/12/2020 | 4.40p | 4.60p | 4.21p | 4.35p | 823695 |
30/12/2020 | 4.10p | 4.50p | 4.00p | 4.40p | 1092142 |
24/12/2020 | 3.90p | 3.99p | 3.90p | 3.95p | 560370 |
23/12/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 5169541 |
22/12/2020 | 4.00p | 4.11p | 3.90p | 4.11p | 863556 |
21/12/2020 | 4.28p | 4.40p | 3.80p | 4.10p | 2699855 |
18/12/2020 | 4.40p | 4.50p | 4.15p | 4.28p | 1199730 |
17/12/2020 | 4.35p | 4.57p | 4.21p | 4.40p | 1144542 |
16/12/2020 | 4.35p | 4.62p | 4.20p | 4.35p | 1164817 |
15/12/2020 | 4.15p | 5.00p | 4.10p | 4.50p | 3621255 |
14/12/2020 | 3.80p | 4.20p | 3.70p | 4.10p | 4501935 |
11/12/2020 | 3.80p | 3.90p | 3.60p | 3.80p | 966593 |
10/12/2020 | 4.00p | 4.05p | 3.70p | 3.80p | 981921 |
09/12/2020 | 3.93p | 4.10p | 3.85p | 4.00p | 1001266 |
08/12/2020 | 4.00p | 4.04p | 3.85p | 3.93p | 1147889 |
07/12/2020 | 4.00p | 4.70p | 3.80p | 4.00p | 4007896 |
04/12/2020 | 4.00p | 4.10p | 3.90p | 4.00p | 751714 |
03/12/2020 | 4.10p | 4.20p | 3.90p | 4.10p | 1225782 |
02/12/2020 | 4.15p | 4.30p | 3.99p | 3.99p | 1005935 |
01/12/2020 | 4.15p | 4.30p | 4.00p | 4.15p | 1338677 |
30/11/2020 | 4.20p | 4.30p | 3.98p | 4.15p | 2181775 |
27/11/2020 | 4.35p | 4.70p | 4.10p | 4.15p | 4659321 |
26/11/2020 | 4.30p | 4.40p | 4.00p | 4.40p | 1949260 |
25/11/2020 | 4.15p | 4.45p | 4.04p | 4.45p | 1968197 |
24/11/2020 | 4.05p | 4.30p | 4.00p | 4.04p | 1229230 |
23/11/2020 | 3.83p | 4.20p | 3.82p | 4.05p | 1988643 |
20/11/2020 | 3.75p | 4.10p | 3.75p | 4.10p | 1334739 |
19/11/2020 | 3.65p | 3.90p | 3.55p | 3.90p | 1326565 |
18/11/2020 | 3.35p | 3.88p | 3.35p | 3.65p | 1556960 |
17/11/2020 | 3.20p | 3.40p | 3.10p | 3.35p | 969320 |
16/11/2020 | 3.10p | 3.36p | 3.04p | 3.20p | 1352030 |
13/11/2020 | 3.10p | 3.25p | 3.00p | 3.20p | 470499 |
12/11/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 1103640 |
10/11/2020 | 3.10p | 3.20p | 2.90p | 3.00p | 1537169 |
09/11/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 581968 |
06/11/2020 | 2.95p | 3.19p | 2.80p | 3.10p | 2089010 |
05/11/2020 | 3.10p | 3.20p | 2.90p | 3.05p | 1204726 |
04/11/2020 | 3.10p | 3.20p | 3.00p | 3.10p | 634133 |
03/11/2020 | 3.25p | 3.30p | 3.00p | 3.05p | 987965 |
02/11/2020 | 3.30p | 3.35p | 3.20p | 3.25p | 648318 |
30/10/2020 | 3.30p | 3.35p | 3.00p | 3.30p | 1461901 |
29/10/2020 | 3.55p | 3.55p | 3.05p | 3.35p | 3360703 |
28/10/2020 | 3.65p | 3.70p | 3.53p | 3.55p | 604990 |
27/10/2020 | 3.65p | 3.70p | 3.60p | 3.65p | 467633 |
26/10/2020 | 3.70p | 3.80p | 3.60p | 3.65p | 1495841 |
23/10/2020 | 3.70p | 3.90p | 3.60p | 3.70p | 370590 |
22/10/2020 | 3.75p | 3.80p | 3.60p | 3.70p | 816478 |
21/10/2020 | 3.80p | 3.91p | 3.70p | 3.80p | 954048 |
20/10/2020 | 3.90p | 3.90p | 3.70p | 3.80p | 390235 |
19/10/2020 | 4.00p | 4.00p | 3.80p | 3.90p | 1258829 |
16/10/2020 | 3.95p | 4.20p | 3.86p | 4.00p | 894564 |
15/10/2020 | 4.10p | 4.15p | 3.83p | 3.95p | 2059125 |
14/10/2020 | 3.85p | 4.20p | 3.71p | 4.00p | 2628276 |
13/10/2020 | 3.65p | 4.00p | 3.65p | 3.85p | 1100135 |
12/10/2020 | 3.85p | 4.00p | 3.63p | 3.65p | 1129792 |
09/10/2020 | 3.90p | 3.95p | 3.80p | 3.85p | 749918 |
08/10/2020 | 3.80p | 4.00p | 3.65p | 3.90p | 1134402 |
07/10/2020 | 3.80p | 4.00p | 3.61p | 3.70p | 413434 |
06/10/2020 | 3.70p | 4.00p | 3.60p | 3.80p | 589278 |
05/10/2020 | 3.70p | 3.80p | 3.60p | 3.70p | 1575995 |
02/10/2020 | 3.90p | 3.90p | 3.64p | 3.70p | 450758 |
01/10/2020 | 3.85p | 4.00p | 3.77p | 3.90p | 964485 |
30/09/2020 | 3.85p | 4.00p | 3.74p | 3.85p | 479939 |
29/09/2020 | 3.85p | 4.20p | 3.73p | 3.85p | 1080372 |
28/09/2020 | 3.60p | 4.00p | 3.57p | 3.85p | 1334959 |
25/09/2020 | 3.65p | 3.70p | 3.50p | 3.60p | 1297193 |
24/09/2020 | 3.70p | 3.80p | 3.60p | 3.65p | 1291549 |
23/09/2020 | 3.98p | 4.20p | 3.62p | 3.75p | 7683766 |
22/09/2020 | 3.70p | 4.00p | 3.50p | 3.98p | 1522194 |
21/09/2020 | 3.90p | 4.00p | 3.50p | 3.70p | 1508008 |
18/09/2020 | 3.95p | 4.00p | 3.90p | 3.90p | 1825589 |
17/09/2020 | 3.95p | 4.00p | 3.89p | 3.95p | 2609237 |
16/09/2020 | 3.75p | 4.00p | 3.70p | 4.00p | 6154711 |
15/09/2020 | 3.95p | 4.10p | 3.75p | 3.75p | 3329437 |
14/09/2020 | 3.85p | 3.95p | 3.80p | 3.86p | 1279818 |
11/09/2020 | 3.93p | 3.97p | 3.80p | 3.85p | 1971355 |
10/09/2020 | 3.93p | 4.10p | 3.81p | 3.95p | 8314802 |
09/09/2020 | 3.90p | 4.20p | 3.70p | 4.11p | 29539018 |
08/09/2020 | 5.70p | 5.88p | 4.90p | 5.10p | 3670343 |
07/09/2020 | 5.05p | 6.10p | 4.80p | 5.70p | 3713974 |
04/09/2020 | 4.55p | 5.30p | 4.40p | 5.05p | 2535449 |
03/09/2020 | 4.95p | 4.98p | 4.40p | 4.50p | 4167917 |
02/09/2020 | 5.70p | 5.80p | 4.80p | 4.95p | 3571678 |
01/09/2020 | 6.15p | 6.30p | 5.60p | 5.70p | 2378325 |
28/08/2020 | 6.30p | 6.52p | 6.00p | 6.15p | 1147311 |
27/08/2020 | 6.35p | 6.50p | 6.10p | 6.30p | 1288428 |
26/08/2020 | 5.80p | 6.41p | 5.71p | 6.35p | 1639536 |
25/08/2020 | 6.40p | 6.49p | 5.71p | 5.80p | 2038469 |
24/08/2020 | 6.30p | 6.49p | 5.85p | 6.40p | 2583159 |
21/08/2020 | 6.65p | 6.70p | 5.80p | 6.32p | 4566957 |
20/08/2020 | 8.25p | 8.53p | 6.56p | 6.60p | 6795699 |
19/08/2020 | 6.70p | 9.10p | 6.63p | 8.30p | 14450108 |
18/08/2020 | 5.90p | 6.87p | 5.87p | 6.70p | 3967880 |
17/08/2020 | 5.65p | 6.20p | 5.53p | 5.90p | 3693206 |
14/08/2020 | 5.20p | 5.93p | 5.20p | 5.65p | 4420763 |
13/08/2020 | 4.70p | 5.40p | 4.70p | 5.02p | 1812351 |
12/08/2020 | 4.90p | 4.92p | 4.63p | 4.80p | 893791 |
11/08/2020 | 4.95p | 5.35p | 4.80p | 4.90p | 2334671 |
10/08/2020 | 4.45p | 5.00p | 4.45p | 4.95p | 2630974 |
07/08/2020 | 4.30p | 4.72p | 4.22p | 4.72p | 1409832 |
06/08/2020 | 4.35p | 4.48p | 4.04p | 4.30p | 2822772 |
05/08/2020 | 3.80p | 4.65p | 3.78p | 4.35p | 4370611 |
04/08/2020 | 3.70p | 4.00p | 3.60p | 3.80p | 1469997 |
03/08/2020 | 3.60p | 3.89p | 3.51p | 3.70p | 1125174 |
31/07/2020 | 3.65p | 3.80p | 3.40p | 3.60p | 878731 |
30/07/2020 | 3.80p | 4.00p | 3.50p | 3.65p | 750514 |
29/07/2020 | 3.75p | 4.00p | 3.60p | 3.80p | 592093 |
28/07/2020 | 4.05p | 4.18p | 3.62p | 3.75p | 1532825 |
27/07/2020 | 4.05p | 4.20p | 3.91p | 4.05p | 929586 |
24/07/2020 | 4.20p | 4.28p | 3.92p | 4.05p | 1234182 |
23/07/2020 | 4.30p | 4.50p | 4.10p | 4.20p | 2048715 |
22/07/2020 | 4.35p | 4.50p | 4.10p | 4.22p | 1071542 |
21/07/2020 | 4.35p | 4.50p | 4.19p | 4.35p | 1994955 |
20/07/2020 | 4.25p | 4.70p | 3.95p | 3.95p | 6789466 |
17/07/2020 | 3.85p | 4.10p | 3.78p | 3.95p | 1516957 |
16/07/2020 | 3.55p | 3.94p | 3.55p | 3.85p | 1599992 |
15/07/2020 | 3.75p | 3.83p | 3.41p | 3.55p | 1914771 |
14/07/2020 | 3.25p | 3.90p | 3.20p | 3.70p | 5763828 |
13/07/2020 | 3.68p | 3.80p | 3.03p | 3.20p | 7020959 |
10/07/2020 | 4.15p | 4.15p | 3.41p | 3.80p | 4225334 |
09/07/2020 | 3.65p | 4.30p | 3.60p | 4.15p | 4936609 |
08/07/2020 | 4.35p | 4.45p | 3.50p | 3.65p | 8046260 |
07/07/2020 | 4.88p | 5.08p | 3.83p | 4.35p | 11100444 |
06/07/2020 | 3.70p | 5.20p | 3.70p | 4.80p | 29451155 |
03/07/2020 | 2.90p | 3.90p | 2.90p | 3.70p | 16420181 |
02/07/2020 | 3.15p | 3.37p | 2.80p | 2.90p | 7912428 |
01/07/2020 | 2.25p | 4.19p | 2.25p | 3.10p | 56992880 |
30/06/2020 | 2.00p | 2.30p | 1.95p | 2.05p | 3804038 |
29/06/2020 | 2.00p | 2.10p | 1.90p | 2.00p | 1677888 |
26/06/2020 | 2.05p | 2.10p | 1.98p | 2.00p | 514428 |
25/06/2020 | 1.98p | 2.10p | 1.95p | 2.05p | 2665802 |
24/06/2020 | 1.95p | 1.98p | 1.90p | 1.98p | 634778 |
23/06/2020 | 1.75p | 2.00p | 1.73p | 1.95p | 1112707 |
22/06/2020 | 1.60p | 1.80p | 1.58p | 1.75p | 764023 |
19/06/2020 | 1.60p | 1.70p | 1.58p | 1.58p | 54747 |
18/06/2020 | 1.60p | 1.70p | 1.56p | 1.60p | 126515 |
17/06/2020 | 1.60p | 1.70p | 1.60p | 1.60p | 136073 |
16/06/2020 | 1.63p | 1.75p | 1.54p | 1.60p | 175355 |
15/06/2020 | 1.70p | 1.74p | 1.60p | 1.63p | 483514 |
12/06/2020 | 1.75p | 1.75p | 1.65p | 1.70p | 653524 |
11/06/2020 | 1.70p | 1.90p | 1.60p | 1.70p | 1885955 |
10/06/2020 | 1.65p | 1.80p | 1.63p | 1.70p | 1350895 |
09/06/2020 | 1.58p | 1.70p | 1.50p | 1.65p | 1100827 |
08/06/2020 | 1.53p | 1.70p | 1.43p | 1.58p | 1122153 |
05/06/2020 | 1.55p | 1.60p | 1.48p | 1.53p | 268238 |
04/06/2020 | 1.58p | 1.62p | 1.48p | 1.55p | 730219 |
03/06/2020 | 1.63p | 1.65p | 1.50p | 1.58p | 515723 |
02/06/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 157578 |
01/06/2020 | 1.63p | 1.63p | 1.55p | 1.63p | 254805 |
29/05/2020 | 1.63p | 1.64p | 1.55p | 1.63p | 633461 |
28/05/2020 | 1.65p | 1.70p | 1.60p | 1.65p | 155107 |
27/05/2020 | 1.68p | 1.75p | 1.59p | 1.65p | 943039 |
26/05/2020 | 1.70p | 1.73p | 1.55p | 1.68p | 620858 |
25/05/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 220798 |
*Close Price adjusted for both dividends and splits