Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/07/2023 | 11.50p | 11.50p | 11.17p | 11.50p | 0 |
18/07/2023 | 12.00p | 12.00p | 11.00p | 11.50p | 54790 |
17/07/2023 | 12.00p | 12.00p | 11.89p | 12.00p | 0 |
14/07/2023 | 12.00p | 12.00p | 11.30p | 12.00p | 419 |
13/07/2023 | 12.00p | 12.00p | 11.00p | 12.00p | 367604 |
12/07/2023 | 12.00p | 12.00p | 11.89p | 12.00p | 0 |
11/07/2023 | 12.00p | 12.16p | 12.00p | 12.00p | 2055 |
10/07/2023 | 12.50p | 12.50p | 11.00p | 12.00p | 11742 |
07/07/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 548 |
06/07/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
05/07/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
04/07/2023 | 12.50p | 12.50p | 12.44p | 12.50p | 2009 |
03/07/2023 | 12.50p | 12.50p | 12.44p | 12.50p | 803 |
30/06/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 250 |
29/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
28/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
27/06/2023 | 12.50p | 12.50p | 11.50p | 12.50p | 7466 |
26/06/2023 | 12.50p | 12.50p | 11.50p | 12.50p | 3303 |
23/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
22/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
21/06/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 11000 |
20/06/2023 | 12.50p | 12.50p | 12.02p | 12.50p | 2726 |
19/06/2023 | 12.50p | 12.50p | 12.02p | 12.50p | 1032 |
16/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
15/06/2023 | 12.50p | 12.50p | 12.02p | 12.50p | 2026 |
14/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
13/06/2023 | 12.50p | 12.50p | 12.48p | 12.50p | 801 |
12/06/2023 | 12.50p | 12.50p | 12.48p | 12.50p | 801 |
09/06/2023 | 12.50p | 12.50p | 12.02p | 12.50p | 250 |
08/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
07/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
06/06/2023 | 12.50p | 12.50p | 12.02p | 12.50p | 1609 |
05/06/2023 | 12.50p | 12.50p | 12.02p | 12.50p | 1301 |
02/06/2023 | 12.50p | 12.50p | 12.02p | 12.50p | 1250 |
01/06/2023 | 12.50p | 12.75p | 12.50p | 12.50p | 0 |
31/05/2023 | 12.50p | 12.50p | 12.00p | 12.50p | 128801 |
30/05/2023 | 12.50p | 12.50p | 12.48p | 12.50p | 801 |
26/05/2023 | 12.25p | 12.50p | 12.22p | 12.50p | 28049 |
25/05/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 18989 |
24/05/2023 | 12.25p | 12.38p | 12.25p | 12.25p | 8000 |
23/05/2023 | 12.25p | 12.47p | 12.00p | 12.25p | 29823 |
22/05/2023 | 12.25p | 12.50p | 12.16p | 12.25p | 80425 |
19/05/2023 | 12.25p | 12.25p | 12.15p | 12.25p | 8346 |
18/05/2023 | 13.50p | 13.90p | 12.10p | 12.25p | 73093 |
17/05/2023 | 13.50p | 14.00p | 13.40p | 13.50p | 28841 |
16/05/2023 | 13.50p | 13.99p | 13.50p | 13.50p | 321 |
15/05/2023 | 13.50p | 13.99p | 13.50p | 13.50p | 2082 |
12/05/2023 | 13.50p | 13.75p | 13.50p | 13.50p | 4400 |
11/05/2023 | 13.50p | 14.25p | 13.30p | 13.50p | 207518 |
10/05/2023 | 13.00p | 14.00p | 13.00p | 13.50p | 275419 |
09/05/2023 | 12.50p | 13.70p | 12.50p | 13.00p | 46775 |
05/05/2023 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
04/05/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 96934 |
03/05/2023 | 12.50p | 12.67p | 12.50p | 12.50p | 0 |
02/05/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 22472 |
28/04/2023 | 12.50p | 12.50p | 12.20p | 12.50p | 17483 |
27/04/2023 | 11.00p | 13.00p | 11.00p | 12.50p | 86092 |
26/04/2023 | 11.00p | 11.98p | 10.65p | 11.00p | 48365 |
25/04/2023 | 11.00p | 11.11p | 11.00p | 11.00p | 0 |
24/04/2023 | 11.00p | 11.75p | 11.00p | 11.00p | 27583 |
21/04/2023 | 11.25p | 11.25p | 10.50p | 11.00p | 160782 |
20/04/2023 | 11.25p | 11.25p | 10.50p | 11.25p | 11049 |
19/04/2023 | 11.25p | 11.25p | 10.50p | 11.25p | 100 |
18/04/2023 | 11.25p | 11.25p | 10.50p | 11.25p | 100 |
17/04/2023 | 11.25p | 11.70p | 11.25p | 11.25p | 0 |
14/04/2023 | 11.50p | 11.50p | 10.50p | 11.25p | 406546 |
13/04/2023 | 11.50p | 11.75p | 11.50p | 11.50p | 0 |
12/04/2023 | 11.50p | 11.50p | 10.65p | 11.50p | 3000 |
11/04/2023 | 11.50p | 11.50p | 11.40p | 11.50p | 15000 |
06/04/2023 | 11.50p | 11.75p | 11.50p | 11.50p | 0 |
05/04/2023 | 11.50p | 11.50p | 10.50p | 11.50p | 53050 |
04/04/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 84760 |
03/04/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 7100 |
31/03/2023 | 11.50p | 11.50p | 11.01p | 11.50p | 25000 |
30/03/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 6554 |
29/03/2023 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
28/03/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 186692 |
27/03/2023 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
24/03/2023 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/03/2023 | 11.50p | 11.50p | 10.50p | 11.50p | 12500 |
22/03/2023 | 11.50p | 11.50p | 11.35p | 11.50p | 13775 |
21/03/2023 | 11.50p | 11.50p | 11.50p | 11.50p | 96 |
20/03/2023 | 11.50p | 11.50p | 11.02p | 11.50p | 1722 |
17/03/2023 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
16/03/2023 | 11.50p | 11.55p | 11.50p | 11.50p | 34536 |
15/03/2023 | 11.50p | 11.60p | 11.00p | 11.50p | 174743 |
14/03/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 11070 |
13/03/2023 | 11.75p | 11.75p | 11.00p | 11.50p | 4571 |
10/03/2023 | 12.25p | 12.25p | 11.00p | 11.75p | 116432 |
09/03/2023 | 12.75p | 12.75p | 11.55p | 12.25p | 210343 |
08/03/2023 | 12.75p | 12.90p | 12.50p | 12.75p | 7050 |
07/03/2023 | 12.75p | 12.95p | 12.75p | 12.75p | 20000 |
06/03/2023 | 12.75p | 12.75p | 12.55p | 12.75p | 43591 |
03/03/2023 | 12.75p | 13.00p | 12.75p | 12.75p | 3801 |
02/03/2023 | 12.75p | 12.75p | 12.63p | 12.75p | 16287 |
01/03/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 31332 |
28/02/2023 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
27/02/2023 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
24/02/2023 | 13.25p | 13.25p | 12.73p | 13.25p | 62 |
23/02/2023 | 13.25p | 13.25p | 13.25p | 13.25p | 6023 |
22/02/2023 | 13.25p | 13.25p | 12.52p | 13.25p | 150 |
21/02/2023 | 13.50p | 13.50p | 12.52p | 13.25p | 30826 |
20/02/2023 | 13.50p | 13.50p | 13.30p | 13.50p | 3759 |
17/02/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 29837 |
16/02/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 70875 |
15/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 20059 |
14/02/2023 | 13.50p | 13.60p | 13.50p | 13.50p | 395 |
13/02/2023 | 13.50p | 13.50p | 13.32p | 13.50p | 2410 |
10/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
09/02/2023 | 13.50p | 13.70p | 13.32p | 13.50p | 13504 |
08/02/2023 | 13.50p | 13.90p | 13.32p | 13.50p | 51700 |
07/02/2023 | 13.50p | 13.50p | 12.60p | 13.50p | 46378 |
06/02/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 31051 |
03/02/2023 | 13.50p | 13.50p | 13.15p | 13.50p | 46673 |
02/02/2023 | 13.50p | 13.50p | 13.15p | 13.50p | 64574 |
01/02/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 7825 |
31/01/2023 | 13.50p | 13.50p | 13.01p | 13.50p | 7325 |
30/01/2023 | 13.50p | 13.50p | 13.24p | 13.50p | 53000 |
27/01/2023 | 13.50p | 13.50p | 13.01p | 13.50p | 5000 |
26/01/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 307574 |
25/01/2023 | 13.50p | 13.50p | 13.42p | 13.50p | 14898 |
24/01/2023 | 13.50p | 13.50p | 13.47p | 13.50p | 371 |
23/01/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 14814 |
20/01/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
19/01/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 30 |
18/01/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
17/01/2023 | 13.50p | 13.53p | 13.10p | 13.50p | 35000 |
16/01/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
13/01/2023 | 13.50p | 13.64p | 13.00p | 13.50p | 25242 |
12/01/2023 | 13.50p | 13.72p | 13.00p | 13.50p | 138180 |
11/01/2023 | 13.50p | 13.72p | 13.50p | 13.50p | 262 |
10/01/2023 | 13.50p | 13.95p | 13.02p | 13.50p | 13217 |
09/01/2023 | 13.50p | 13.84p | 13.50p | 13.50p | 10000 |
06/01/2023 | 13.50p | 13.84p | 13.10p | 13.50p | 4245 |
05/01/2023 | 13.50p | 13.95p | 13.50p | 13.50p | 215 |
04/01/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
03/01/2023 | 13.50p | 13.69p | 13.10p | 13.50p | 21400 |
30/12/2022 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
29/12/2022 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
28/12/2022 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
23/12/2022 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
22/12/2022 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
21/12/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
20/12/2022 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
19/12/2022 | 13.75p | 14.10p | 13.50p | 13.50p | 250000 |
16/12/2022 | 13.75p | 13.75p | 13.00p | 13.75p | 13322 |
15/12/2022 | 13.75p | 14.00p | 13.25p | 13.75p | 14593 |
14/12/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 0 |
13/12/2022 | 13.75p | 13.75p | 13.11p | 13.75p | 167 |
12/12/2022 | 13.75p | 14.40p | 13.00p | 13.75p | 230000 |
09/12/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 0 |
08/12/2022 | 13.75p | 13.89p | 13.00p | 13.75p | 13279 |
07/12/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 0 |
06/12/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 0 |
05/12/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 0 |
02/12/2022 | 13.75p | 13.88p | 13.75p | 13.75p | 3762 |
01/12/2022 | 13.75p | 14.50p | 13.30p | 13.75p | 3800 |
30/11/2022 | 13.75p | 13.75p | 13.25p | 13.75p | 942 |
29/11/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 0 |
28/11/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 52971 |
25/11/2022 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
24/11/2022 | 13.75p | 13.75p | 13.25p | 13.75p | 542 |
23/11/2022 | 13.75p | 13.75p | 13.25p | 13.75p | 5469 |
22/11/2022 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
21/11/2022 | 13.75p | 13.90p | 13.75p | 13.75p | 17942 |
18/11/2022 | 13.75p | 13.94p | 13.74p | 13.75p | 27392 |
17/11/2022 | 13.75p | 13.75p | 13.00p | 13.75p | 4098 |
16/11/2022 | 13.75p | 13.75p | 13.74p | 13.75p | 1667 |
15/11/2022 | 14.50p | 14.50p | 13.00p | 13.75p | 18243 |
14/11/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
11/11/2022 | 14.50p | 15.00p | 13.50p | 14.50p | 61079 |
10/11/2022 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
09/11/2022 | 14.50p | 14.98p | 14.50p | 14.50p | 17809 |
08/11/2022 | 15.00p | 15.00p | 14.50p | 14.50p | 23947 |
07/11/2022 | 15.50p | 15.50p | 15.00p | 15.00p | 76139 |
04/11/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 2042 |
03/11/2022 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
02/11/2022 | 15.50p | 15.50p | 15.35p | 15.50p | 10000 |
01/11/2022 | 15.50p | 15.50p | 15.35p | 15.50p | 10000 |
31/10/2022 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
28/10/2022 | 15.50p | 15.50p | 15.39p | 15.50p | 64 |
27/10/2022 | 16.50p | 16.50p | 14.60p | 15.50p | 265372 |
26/10/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 6523 |
25/10/2022 | 16.00p | 16.00p | 15.00p | 15.50p | 14118 |
24/10/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
21/10/2022 | 16.00p | 16.24p | 15.04p | 16.00p | 4395 |
20/10/2022 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
19/10/2022 | 16.50p | 16.50p | 16.00p | 16.00p | 8355 |
18/10/2022 | 16.50p | 16.67p | 16.50p | 16.50p | 0 |
17/10/2022 | 16.00p | 16.50p | 16.00p | 16.50p | 17000 |
14/10/2022 | 16.00p | 16.40p | 16.00p | 16.00p | 12120 |
13/10/2022 | 15.50p | 16.00p | 15.39p | 16.00p | 79295 |
12/10/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 1353 |
11/10/2022 | 15.75p | 15.75p | 15.00p | 15.50p | 25000 |
10/10/2022 | 15.75p | 16.33p | 15.75p | 15.75p | 2000 |
07/10/2022 | 15.75p | 16.49p | 15.75p | 15.75p | 34168 |
06/10/2022 | 15.75p | 16.10p | 15.45p | 15.75p | 13800 |
05/10/2022 | 15.75p | 15.75p | 15.40p | 15.75p | 30861 |
04/10/2022 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
03/10/2022 | 15.75p | 15.75p | 15.00p | 15.75p | 1000 |
*Close Price adjusted for both dividends and splits