Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/04/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 1099 |
24/04/2024 | 12.00p | 12.00p | 10.50p | 11.00p | 100052 |
23/04/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 89 |
22/04/2024 | 12.00p | 12.00p | 11.55p | 12.00p | 1000 |
19/04/2024 | 12.00p | 12.33p | 11.50p | 12.00p | 347917 |
18/04/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
17/04/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 6 |
16/04/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
15/04/2024 | 12.00p | 12.00p | 11.83p | 12.00p | 0 |
12/04/2024 | 11.75p | 12.33p | 11.64p | 12.00p | 38280 |
11/04/2024 | 12.00p | 12.50p | 11.62p | 11.75p | 15256 |
10/04/2024 | 11.25p | 12.40p | 11.25p | 12.00p | 109401 |
09/04/2024 | 10.75p | 11.67p | 10.75p | 11.25p | 100657 |
08/04/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
05/04/2024 | 11.50p | 11.89p | 10.60p | 10.75p | 196602 |
04/04/2024 | 11.50p | 11.50p | 11.02p | 11.50p | 35000 |
03/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 83340 |
02/04/2024 | 11.25p | 12.60p | 11.00p | 11.50p | 223040 |
28/03/2024 | 11.00p | 12.00p | 10.00p | 12.00p | 10157 |
27/03/2024 | 11.00p | 11.79p | 11.00p | 11.00p | 10111 |
26/03/2024 | 10.00p | 10.00p | 9.75p | 9.75p | 282 |
25/03/2024 | 10.00p | 10.00p | 9.75p | 9.75p | 113530 |
22/03/2024 | 10.00p | 10.00p | 9.83p | 10.00p | 0 |
21/03/2024 | 10.00p | 10.45p | 9.50p | 10.00p | 3281 |
20/03/2024 | 10.50p | 10.50p | 10.00p | 10.00p | 6469 |
19/03/2024 | 10.50p | 11.00p | 10.00p | 10.00p | 36847 |
18/03/2024 | 10.50p | 10.60p | 10.50p | 10.50p | 0 |
15/03/2024 | 10.50p | 11.00p | 9.75p | 10.50p | 92 |
14/03/2024 | 10.50p | 11.00p | 10.11p | 10.50p | 25005 |
13/03/2024 | 10.25p | 10.50p | 10.11p | 10.50p | 14633 |
12/03/2024 | 10.50p | 10.50p | 10.25p | 10.25p | 9 |
11/03/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
08/03/2024 | 10.75p | 10.95p | 10.11p | 10.50p | 6914 |
07/03/2024 | 10.75p | 10.95p | 10.50p | 10.50p | 9 |
06/03/2024 | 10.75p | 10.95p | 9.80p | 10.50p | 87033 |
05/03/2024 | 11.00p | 11.00p | 10.50p | 10.50p | 10072 |
04/03/2024 | 10.75p | 11.00p | 9.75p | 10.75p | 245 |
01/03/2024 | 11.25p | 11.25p | 10.60p | 10.75p | 31237 |
29/02/2024 | 11.75p | 11.75p | 11.00p | 11.25p | 21665 |
28/02/2024 | 11.40p | 11.40p | 11.00p | 11.40p | 4171 |
27/02/2024 | 11.50p | 11.80p | 11.03p | 11.40p | 5590 |
26/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 39510 |
23/02/2024 | 12.00p | 12.00p | 11.00p | 11.50p | 67409 |
22/02/2024 | 12.00p | 12.00p | 11.67p | 11.75p | 22315 |
21/02/2024 | 11.75p | 11.89p | 11.67p | 11.75p | 4465 |
20/02/2024 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
19/02/2024 | 12.00p | 12.00p | 11.50p | 11.75p | 1499 |
16/02/2024 | 12.00p | 12.00p | 11.50p | 11.75p | 2533 |
15/02/2024 | 11.75p | 11.75p | 11.67p | 11.75p | 0 |
14/02/2024 | 12.00p | 12.00p | 11.67p | 11.75p | 8000 |
13/02/2024 | 12.00p | 12.00p | 11.66p | 11.75p | 49014 |
12/02/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 83500 |
09/02/2024 | 12.25p | 12.33p | 11.75p | 11.75p | 58077 |
08/02/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 50 |
07/02/2024 | 12.25p | 12.36p | 12.02p | 12.25p | 11610 |
06/02/2024 | 12.50p | 12.50p | 12.20p | 12.25p | 0 |
05/02/2024 | 12.25p | 13.50p | 12.00p | 12.50p | 291999 |
02/02/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 3000 |
01/02/2024 | 11.50p | 11.50p | 11.10p | 11.50p | 100 |
31/01/2024 | 11.50p | 11.50p | 11.10p | 11.50p | 13329 |
30/01/2024 | 11.50p | 11.60p | 11.50p | 11.50p | 0 |
29/01/2024 | 11.00p | 12.00p | 10.50p | 11.50p | 95145 |
26/01/2024 | 10.25p | 11.00p | 9.50p | 11.00p | 124659 |
25/01/2024 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
24/01/2024 | 10.25p | 10.25p | 9.80p | 10.25p | 4890 |
23/01/2024 | 10.25p | 10.50p | 10.25p | 10.25p | 19 |
22/01/2024 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
19/01/2024 | 10.75p | 10.75p | 10.00p | 10.25p | 239123 |
18/01/2024 | 11.00p | 11.17p | 11.00p | 11.00p | 0 |
17/01/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 49890 |
16/01/2024 | 11.00p | 11.50p | 10.53p | 11.00p | 7220 |
15/01/2024 | 11.00p | 11.00p | 10.98p | 11.00p | 28648 |
12/01/2024 | 11.00p | 11.00p | 10.53p | 11.00p | 32517 |
11/01/2024 | 11.00p | 11.15p | 11.00p | 11.00p | 2 |
10/01/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 23657 |
09/01/2024 | 11.75p | 12.50p | 10.93p | 11.00p | 59874 |
08/01/2024 | 11.75p | 11.75p | 11.50p | 11.75p | 104767 |
05/01/2024 | 11.75p | 11.75p | 11.23p | 11.75p | 50000 |
04/01/2024 | 12.00p | 12.50p | 11.00p | 11.75p | 29575 |
03/01/2024 | 11.75p | 11.75p | 11.30p | 11.75p | 0 |
02/01/2024 | 12.25p | 12.50p | 11.00p | 11.75p | 248123 |
29/12/2023 | 12.00p | 12.00p | 11.50p | 12.00p | 7223 |
28/12/2023 | 12.00p | 12.50p | 11.50p | 12.00p | 42834 |
27/12/2023 | 12.00p | 12.00p | 11.92p | 12.00p | 39121 |
22/12/2023 | 12.25p | 12.25p | 11.50p | 12.00p | 12500 |
21/12/2023 | 11.75p | 12.22p | 11.50p | 12.00p | 282091 |
20/12/2023 | 11.50p | 11.65p | 11.00p | 11.65p | 207761 |
19/12/2023 | 11.50p | 11.50p | 10.70p | 10.70p | 13650 |
18/12/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 3118 |
15/12/2023 | 11.50p | 11.75p | 11.50p | 11.50p | 0 |
14/12/2023 | 11.30p | 12.00p | 10.55p | 11.50p | 151877 |
13/12/2023 | 11.50p | 11.70p | 11.35p | 11.50p | 27104 |
12/12/2023 | 11.50p | 12.00p | 11.03p | 11.50p | 304 |
11/12/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 8893 |
08/12/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 5000 |
07/12/2023 | 11.75p | 11.75p | 11.00p | 11.50p | 16753 |
06/12/2023 | 11.75p | 12.50p | 11.75p | 11.75p | 13500 |
05/12/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 7500 |
04/12/2023 | 11.50p | 11.50p | 11.03p | 11.50p | 32481 |
01/12/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 638 |
30/11/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 594 |
29/11/2023 | 11.50p | 11.50p | 11.40p | 11.50p | 0 |
28/11/2023 | 11.50p | 12.00p | 11.00p | 11.50p | 19582 |
27/11/2023 | 11.50p | 11.50p | 11.42p | 11.50p | 284 |
24/11/2023 | 11.50p | 11.50p | 11.03p | 11.50p | 2781 |
23/11/2023 | 11.50p | 11.50p | 11.29p | 11.50p | 0 |
22/11/2023 | 11.50p | 11.50p | 11.29p | 11.50p | 0 |
21/11/2023 | 11.50p | 11.50p | 11.03p | 11.50p | 1029 |
20/11/2023 | 11.50p | 11.50p | 11.29p | 11.50p | 0 |
17/11/2023 | 11.50p | 11.50p | 11.03p | 11.50p | 7106 |
16/11/2023 | 11.50p | 11.50p | 11.29p | 11.50p | 0 |
15/11/2023 | 11.50p | 11.55p | 11.00p | 11.50p | 5 |
14/11/2023 | 11.50p | 11.50p | 11.29p | 11.50p | 0 |
13/11/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 325 |
10/11/2023 | 11.50p | 11.50p | 11.05p | 11.50p | 32000 |
09/11/2023 | 11.50p | 11.50p | 11.29p | 11.50p | 0 |
08/11/2023 | 11.50p | 11.60p | 11.05p | 11.50p | 32253 |
07/11/2023 | 11.75p | 11.75p | 11.05p | 11.50p | 16000 |
06/11/2023 | 11.75p | 11.75p | 11.55p | 11.75p | 0 |
03/11/2023 | 11.75p | 12.50p | 11.05p | 11.75p | 28399 |
02/11/2023 | 11.75p | 11.75p | 11.05p | 11.75p | 28 |
01/11/2023 | 11.75p | 11.75p | 11.25p | 11.75p | 40000 |
31/10/2023 | 11.75p | 11.75p | 11.63p | 11.75p | 0 |
30/10/2023 | 11.75p | 11.75p | 11.05p | 11.75p | 294 |
27/10/2023 | 11.75p | 11.75p | 11.05p | 11.75p | 2000 |
26/10/2023 | 12.00p | 12.00p | 11.00p | 11.75p | 64570 |
25/10/2023 | 12.00p | 12.10p | 12.00p | 12.00p | 0 |
24/10/2023 | 11.75p | 12.50p | 11.53p | 12.00p | 18856 |
23/10/2023 | 11.00p | 11.89p | 11.00p | 11.50p | 117087 |
20/10/2023 | 10.00p | 11.00p | 10.00p | 11.00p | 396793 |
19/10/2023 | 9.50p | 10.00p | 9.50p | 9.50p | 87402 |
18/10/2023 | 10.00p | 10.00p | 9.10p | 9.50p | 165458 |
17/10/2023 | 10.25p | 10.25p | 10.00p | 10.00p | 39910 |
16/10/2023 | 10.75p | 10.75p | 9.49p | 10.25p | 552730 |
13/10/2023 | 10.75p | 10.80p | 10.75p | 10.75p | 33778 |
12/10/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 11350 |
11/10/2023 | 10.75p | 10.99p | 10.53p | 10.75p | 22154 |
10/10/2023 | 10.75p | 10.99p | 10.75p | 10.75p | 11966 |
09/10/2023 | 10.75p | 11.80p | 10.75p | 11.80p | 20 |
06/10/2023 | 10.75p | 10.75p | 10.52p | 10.75p | 1000 |
05/10/2023 | 10.75p | 10.75p | 10.52p | 10.75p | 1000 |
04/10/2023 | 10.75p | 10.75p | 10.30p | 10.75p | 5155 |
03/10/2023 | 11.50p | 11.50p | 10.68p | 10.75p | 20719 |
02/10/2023 | 11.50p | 11.50p | 11.03p | 11.50p | 30 |
29/09/2023 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
28/09/2023 | 12.50p | 12.50p | 11.30p | 11.50p | 47570 |
27/09/2023 | 12.50p | 12.60p | 12.00p | 12.50p | 1617 |
26/09/2023 | 12.50p | 12.60p | 12.50p | 12.50p | 20000 |
25/09/2023 | 12.75p | 12.75p | 12.00p | 12.50p | 103972 |
22/09/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 1593 |
21/09/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 966 |
20/09/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 2000 |
19/09/2023 | 12.75p | 13.00p | 12.52p | 13.00p | 10500 |
18/09/2023 | 12.75p | 12.89p | 12.10p | 12.75p | 308434 |
15/09/2023 | 12.75p | 12.75p | 12.71p | 12.75p | 0 |
14/09/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 23864 |
13/09/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 3940 |
12/09/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 37 |
11/09/2023 | 13.25p | 13.25p | 12.50p | 12.75p | 18032 |
08/09/2023 | 13.25p | 13.25p | 12.75p | 12.75p | 10000 |
07/09/2023 | 13.25p | 13.30p | 12.67p | 12.75p | 112000 |
06/09/2023 | 13.50p | 13.50p | 13.03p | 13.25p | 24070 |
05/09/2023 | 13.00p | 13.50p | 12.68p | 13.50p | 89765 |
04/09/2023 | 13.00p | 13.15p | 12.50p | 13.00p | 16575 |
01/09/2023 | 13.00p | 13.17p | 12.68p | 13.00p | 17345 |
31/08/2023 | 14.50p | 14.50p | 12.07p | 13.00p | 783599 |
30/08/2023 | 15.50p | 15.50p | 14.00p | 14.50p | 130476 |
29/08/2023 | 15.50p | 15.50p | 15.03p | 15.50p | 50 |
25/08/2023 | 15.50p | 15.50p | 15.03p | 15.50p | 10032 |
24/08/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 10147 |
23/08/2023 | 15.50p | 15.50p | 15.03p | 15.50p | 582 |
22/08/2023 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
21/08/2023 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
18/08/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 10008 |
17/08/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 15000 |
16/08/2023 | 15.50p | 16.00p | 15.00p | 15.80p | 11518 |
15/08/2023 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
14/08/2023 | 15.50p | 15.85p | 15.03p | 15.50p | 34373 |
11/08/2023 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
10/08/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 43278 |
09/08/2023 | 16.00p | 16.00p | 15.50p | 15.50p | 2618 |
08/08/2023 | 15.50p | 15.50p | 15.13p | 15.50p | 5076 |
07/08/2023 | 15.50p | 15.98p | 15.13p | 15.50p | 6559 |
04/08/2023 | 16.50p | 17.00p | 14.98p | 15.50p | 99098 |
03/08/2023 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
02/08/2023 | 17.00p | 17.00p | 15.50p | 16.50p | 75518 |
01/08/2023 | 17.50p | 17.50p | 16.60p | 17.00p | 40097 |
31/07/2023 | 17.50p | 17.73p | 16.50p | 17.50p | 2556 |
28/07/2023 | 16.75p | 17.80p | 16.75p | 17.50p | 44786 |
27/07/2023 | 17.25p | 17.90p | 16.60p | 17.90p | 52664 |
26/07/2023 | 19.50p | 19.50p | 17.00p | 17.50p | 222277 |
25/07/2023 | 19.25p | 19.50p | 19.25p | 19.25p | 0 |
24/07/2023 | 19.25p | 20.00p | 18.50p | 19.25p | 11526 |
21/07/2023 | 19.25p | 19.25p | 18.50p | 19.25p | 5280 |
20/07/2023 | 19.25p | 19.25p | 18.50p | 19.25p | 6259 |
19/07/2023 | 19.25p | 19.25p | 19.00p | 19.25p | 231 |
18/07/2023 | 19.25p | 19.25p | 18.50p | 19.25p | 8863 |
17/07/2023 | 19.00p | 19.25p | 18.50p | 19.25p | 37563 |
14/07/2023 | 19.00p | 19.25p | 18.50p | 19.25p | 4 |
13/07/2023 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
*Close Price adjusted for both dividends and splits