Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
23/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
22/04/2024 | 11.50p | 11.80p | 11.50p | 11.50p | 128 |
19/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 8571 |
18/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
17/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
16/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
15/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
12/04/2024 | 11.25p | 11.50p | 11.00p | 11.50p | 76000 |
11/04/2024 | 11.25p | 11.25p | 11.25p | 11.25p | 10000 |
10/04/2024 | 11.00p | 11.69p | 11.00p | 11.25p | 52771 |
09/04/2024 | 11.50p | 11.50p | 11.00p | 11.00p | 82770 |
08/04/2024 | 11.50p | 11.97p | 11.50p | 11.50p | 18 |
05/04/2024 | 11.50p | 11.75p | 11.50p | 11.50p | 0 |
04/04/2024 | 11.25p | 11.70p | 11.25p | 11.50p | 100000 |
03/04/2024 | 11.25p | 11.63p | 11.25p | 11.25p | 0 |
02/04/2024 | 11.25p | 12.00p | 11.25p | 11.25p | 5372 |
28/03/2024 | 11.25p | 11.25p | 10.53p | 11.25p | 2020 |
27/03/2024 | 11.25p | 11.25p | 10.56p | 11.25p | 62940 |
26/03/2024 | 11.00p | 11.73p | 11.00p | 11.25p | 246105 |
25/03/2024 | 10.50p | 10.90p | 10.35p | 10.50p | 75831 |
22/03/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 26 |
21/03/2024 | 10.50p | 10.67p | 10.50p | 10.50p | 0 |
20/03/2024 | 10.75p | 10.75p | 10.75p | 10.50p | 22390 |
19/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
18/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
15/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
14/03/2024 | 10.50p | 10.85p | 10.50p | 10.75p | 14746 |
13/03/2024 | 10.50p | 10.50p | 10.11p | 10.50p | 10000 |
12/03/2024 | 10.75p | 10.75p | 10.25p | 10.50p | 95980 |
11/03/2024 | 10.75p | 11.50p | 10.75p | 10.75p | 22164 |
08/03/2024 | 9.75p | 11.97p | 9.75p | 10.75p | 333285 |
07/03/2024 | 9.75p | 9.75p | 9.33p | 9.50p | 0 |
06/03/2024 | 9.75p | 9.83p | 9.33p | 9.50p | 20000 |
05/03/2024 | 9.75p | 9.90p | 9.10p | 9.50p | 87728 |
04/03/2024 | 9.50p | 9.90p | 9.00p | 9.75p | 50574 |
01/03/2024 | 10.00p | 10.00p | 9.10p | 9.50p | 30000 |
29/02/2024 | 10.00p | 10.00p | 9.52p | 10.00p | 133 |
28/02/2024 | 10.00p | 10.00p | 9.61p | 10.00p | 40000 |
27/02/2024 | 10.00p | 10.20p | 10.00p | 10.00p | 4901 |
26/02/2024 | 10.00p | 10.43p | 9.52p | 10.00p | 61371 |
23/02/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 10000 |
22/02/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
21/02/2024 | 10.00p | 10.20p | 10.00p | 10.00p | 25000 |
20/02/2024 | 10.50p | 10.50p | 9.60p | 10.00p | 68072 |
19/02/2024 | 10.50p | 10.60p | 10.50p | 10.50p | 0 |
16/02/2024 | 10.50p | 10.75p | 10.02p | 10.50p | 44313 |
15/02/2024 | 10.50p | 10.71p | 10.00p | 10.50p | 45000 |
14/02/2024 | 12.00p | 12.00p | 10.05p | 10.50p | 28000 |
13/02/2024 | 10.50p | 10.90p | 10.50p | 10.50p | 2890 |
12/02/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
09/02/2024 | 10.75p | 10.75p | 10.20p | 10.50p | 0 |
08/02/2024 | 12.00p | 12.00p | 10.25p | 10.75p | 60000 |
07/02/2024 | 12.00p | 12.00p | 11.50p | 11.50p | 211 |
06/02/2024 | 12.00p | 11.50p | 11.50p | 11.50p | 0 |
05/02/2024 | 11.50p | 11.71p | 11.50p | 11.50p | 5000 |
02/02/2024 | 12.00p | 12.00p | 11.50p | 11.50p | 10000 |
01/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 10530 |
31/01/2024 | 11.50p | 12.00p | 11.00p | 12.00p | 10000 |
30/01/2024 | 12.00p | 12.00p | 11.00p | 12.00p | 33 |
29/01/2024 | 11.50p | 12.00p | 11.50p | 12.00p | 50 |
26/01/2024 | 11.50p | 12.00p | 11.33p | 12.00p | 0 |
25/01/2024 | 11.50p | 12.00p | 11.50p | 12.00p | 15966 |
24/01/2024 | 12.00p | 12.00p | 11.02p | 12.00p | 6496 |
23/01/2024 | 11.50p | 13.00p | 11.50p | 12.00p | 7 |
22/01/2024 | 12.00p | 12.00p | 11.02p | 11.50p | 7000 |
19/01/2024 | 12.00p | 12.00p | 11.33p | 12.00p | 0 |
18/01/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
17/01/2024 | 12.00p | 12.00p | 11.33p | 11.50p | 0 |
16/01/2024 | 12.00p | 12.00p | 11.04p | 11.50p | 8806 |
15/01/2024 | 12.00p | 12.00p | 11.80p | 12.00p | 0 |
12/01/2024 | 12.00p | 12.00p | 11.04p | 12.00p | 144 |
11/01/2024 | 12.50p | 13.00p | 11.50p | 12.00p | 48008 |
10/01/2024 | 12.50p | 12.67p | 12.25p | 12.25p | 7000 |
09/01/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
08/01/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
05/01/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
04/01/2024 | 12.50p | 12.50p | 11.53p | 12.25p | 1700 |
03/01/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
02/01/2024 | 12.75p | 12.75p | 11.60p | 12.25p | 56269 |
29/12/2023 | 12.50p | 12.95p | 12.50p | 12.75p | 134888 |
28/12/2023 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
27/12/2023 | 12.50p | 12.50p | 12.07p | 12.50p | 5867 |
22/12/2023 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
21/12/2023 | 12.50p | 12.64p | 12.07p | 12.50p | 90585 |
20/12/2023 | 12.50p | 12.65p | 12.50p | 12.50p | 31546 |
19/12/2023 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
18/12/2023 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
15/12/2023 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
14/12/2023 | 12.25p | 12.50p | 12.17p | 12.50p | 0 |
13/12/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
12/12/2023 | 12.50p | 12.50p | 12.17p | 12.25p | 0 |
11/12/2023 | 13.00p | 13.00p | 12.33p | 12.50p | 0 |
08/12/2023 | 13.00p | 13.00p | 12.02p | 13.00p | 1705 |
07/12/2023 | 13.00p | 13.00p | 12.00p | 13.00p | 10 |
06/12/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
05/12/2023 | 13.00p | 13.00p | 12.00p | 13.00p | 10121 |
04/12/2023 | 13.00p | 13.49p | 13.00p | 13.00p | 10143 |
01/12/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 0 |
30/11/2023 | 12.50p | 13.20p | 12.07p | 13.00p | 149857 |
29/11/2023 | 14.00p | 14.00p | 12.50p | 12.50p | 10000 |
28/11/2023 | 14.00p | 14.00p | 13.14p | 14.00p | 18221 |
27/11/2023 | 15.00p | 15.00p | 14.00p | 14.00p | 25000 |
24/11/2023 | 15.00p | 15.33p | 15.00p | 15.00p | 0 |
23/11/2023 | 14.00p | 15.00p | 14.00p | 15.00p | 60367 |
22/11/2023 | 14.00p | 14.00p | 13.80p | 14.00p | 0 |
21/11/2023 | 14.00p | 14.00p | 13.04p | 14.00p | 2500 |
20/11/2023 | 14.00p | 14.00p | 13.80p | 14.00p | 0 |
17/11/2023 | 14.00p | 14.70p | 13.04p | 14.00p | 2541 |
16/11/2023 | 14.00p | 14.70p | 13.04p | 14.00p | 21179 |
15/11/2023 | 14.00p | 14.00p | 13.00p | 14.00p | 19 |
14/11/2023 | 14.00p | 14.00p | 13.80p | 14.00p | 0 |
13/11/2023 | 14.00p | 14.00p | 13.04p | 14.00p | 5000 |
10/11/2023 | 14.00p | 14.00p | 13.80p | 14.00p | 0 |
09/11/2023 | 14.00p | 14.74p | 14.00p | 14.00p | 2374 |
08/11/2023 | 14.00p | 14.00p | 13.80p | 14.00p | 0 |
07/11/2023 | 13.50p | 14.00p | 13.50p | 14.00p | 100000 |
06/11/2023 | 13.75p | 13.75p | 13.33p | 13.50p | 0 |
03/11/2023 | 14.00p | 14.00p | 13.10p | 13.50p | 24886 |
02/11/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
01/11/2023 | 14.00p | 15.10p | 13.50p | 14.00p | 2121 |
31/10/2023 | 14.50p | 14.50p | 14.00p | 14.00p | 10581 |
30/10/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 3000 |
27/10/2023 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
26/10/2023 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
25/10/2023 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
24/10/2023 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
23/10/2023 | 15.00p | 15.00p | 14.33p | 14.50p | 0 |
20/10/2023 | 15.50p | 16.00p | 15.00p | 15.00p | 73 |
19/10/2023 | 15.50p | 17.00p | 14.00p | 15.50p | 163 |
18/10/2023 | 15.50p | 16.70p | 15.50p | 15.50p | 1126 |
17/10/2023 | 16.00p | 17.00p | 15.50p | 15.50p | 216 |
16/10/2023 | 15.00p | 16.00p | 15.00p | 16.00p | 28895 |
13/10/2023 | 14.50p | 16.00p | 14.00p | 15.00p | 240212 |
12/10/2023 | 14.50p | 15.30p | 14.50p | 14.50p | 858 |
11/10/2023 | 12.00p | 16.00p | 12.00p | 14.00p | 231980 |
10/10/2023 | 13.00p | 14.00p | 11.00p | 12.00p | 24245 |
09/10/2023 | 13.00p | 13.00p | 12.00p | 13.00p | 3007 |
06/10/2023 | 14.00p | 14.00p | 12.00p | 13.00p | 18357 |
05/10/2023 | 14.00p | 14.50p | 14.00p | 14.00p | 173 |
04/10/2023 | 15.50p | 15.50p | 14.00p | 14.00p | 5000 |
03/10/2023 | 15.00p | 15.00p | 14.00p | 14.50p | 16845 |
02/10/2023 | 15.50p | 15.50p | 14.25p | 15.00p | 16893 |
29/09/2023 | 17.50p | 17.50p | 14.50p | 15.50p | 55278 |
28/09/2023 | 18.00p | 18.00p | 17.14p | 18.00p | 5905 |
27/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
26/09/2023 | 18.00p | 18.00p | 17.14p | 18.00p | 2918 |
25/09/2023 | 18.00p | 18.00p | 17.14p | 18.00p | 2987 |
22/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
21/09/2023 | 18.00p | 18.00p | 17.14p | 18.00p | 5905 |
20/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
19/09/2023 | 18.00p | 19.00p | 17.67p | 18.00p | 0 |
18/09/2023 | 19.00p | 19.00p | 18.10p | 19.00p | 10569 |
15/09/2023 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
14/09/2023 | 19.00p | 19.00p | 18.10p | 19.00p | 1500 |
13/09/2023 | 20.00p | 20.00p | 18.25p | 19.00p | 45000 |
12/09/2023 | 20.50p | 20.50p | 19.06p | 20.00p | 79 |
11/09/2023 | 20.50p | 20.50p | 19.06p | 20.50p | 79 |
08/09/2023 | 20.50p | 20.50p | 19.00p | 20.50p | 3690 |
07/09/2023 | 20.50p | 20.50p | 19.06p | 20.50p | 35 |
06/09/2023 | 20.50p | 20.50p | 19.15p | 20.50p | 35489 |
05/09/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
04/09/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
01/09/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
31/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
30/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
29/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
25/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
24/08/2023 | 20.50p | 22.00p | 20.50p | 20.50p | 7 |
23/08/2023 | 20.50p | 21.67p | 20.50p | 20.50p | 2279 |
22/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
21/08/2023 | 20.50p | 20.50p | 19.15p | 20.50p | 919 |
18/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
17/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
16/08/2023 | 20.50p | 21.67p | 20.50p | 20.50p | 2200 |
15/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
14/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
11/08/2023 | 20.50p | 20.50p | 19.09p | 20.50p | 46824 |
10/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
09/08/2023 | 20.50p | 20.50p | 19.15p | 20.50p | 1718 |
08/08/2023 | 20.50p | 20.71p | 20.50p | 20.50p | 0 |
07/08/2023 | 20.00p | 21.00p | 19.00p | 20.50p | 23796 |
04/08/2023 | 20.00p | 20.00p | 19.15p | 20.00p | 29 |
03/08/2023 | 20.00p | 21.30p | 20.00p | 20.00p | 207114 |
02/08/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
01/08/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
31/07/2023 | 20.00p | 20.94p | 20.00p | 20.00p | 19 |
28/07/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
27/07/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
26/07/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
25/07/2023 | 20.00p | 20.50p | 20.00p | 20.00p | 1500 |
24/07/2023 | 20.00p | 20.00p | 19.06p | 20.00p | 1977 |
21/07/2023 | 20.00p | 20.94p | 20.00p | 20.00p | 96 |
20/07/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
19/07/2023 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
18/07/2023 | 19.50p | 20.00p | 19.50p | 20.00p | 16000 |
17/07/2023 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
14/07/2023 | 19.50p | 19.50p | 19.33p | 19.50p | 0 |
13/07/2023 | 19.50p | 20.00p | 19.33p | 19.50p | 0 |
12/07/2023 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
*Close Price adjusted for both dividends and splits