Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 4.25p | 4.50p | 3.70p | 4.25p | 506789 |
30/09/2022 | 7.50p | 7.50p | 3.77p | 4.00p | 3768703 |
29/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 22 |
28/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 4630 |
27/09/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 23 |
26/09/2022 | 7.50p | 8.00p | 7.03p | 7.50p | 4564 |
23/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
22/09/2022 | 7.50p | 8.50p | 7.00p | 7.50p | 56517 |
21/09/2022 | 8.00p | 8.00p | 7.50p | 7.50p | 13570 |
20/09/2022 | 8.00p | 8.28p | 8.00p | 8.00p | 2388 |
19/09/2022 | 7.50p | 8.50p | 7.15p | 8.00p | 188056 |
16/09/2022 | 7.50p | 8.50p | 7.15p | 8.00p | 188056 |
15/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 50021 |
14/09/2022 | 7.50p | 8.00p | 7.15p | 7.50p | 20021 |
13/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
12/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 86884 |
09/09/2022 | 7.00p | 7.89p | 6.50p | 7.50p | 117612 |
08/09/2022 | 7.00p | 7.50p | 6.65p | 7.00p | 35731 |
07/09/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 25022 |
06/09/2022 | 7.00p | 7.43p | 7.00p | 7.00p | 13074 |
05/09/2022 | 7.50p | 7.50p | 6.68p | 7.00p | 53346 |
02/09/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 21 |
01/09/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 106718 |
31/08/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 13918 |
30/08/2022 | 7.50p | 8.50p | 7.00p | 7.50p | 140444 |
29/08/2022 | 7.00p | 7.50p | 7.00p | 7.25p | 45468 |
26/08/2022 | 7.00p | 7.50p | 7.00p | 7.25p | 45468 |
25/08/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 354 |
24/08/2022 | 7.00p | 7.50p | 6.80p | 7.00p | 64097 |
23/08/2022 | 7.00p | 7.50p | 6.62p | 7.00p | 150822 |
22/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 22 |
19/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 72 |
18/08/2022 | 7.00p | 7.50p | 6.80p | 7.00p | 30022 |
17/08/2022 | 7.50p | 7.50p | 6.50p | 7.00p | 73310 |
16/08/2022 | 7.50p | 8.00p | 7.50p | 7.50p | 63 |
15/08/2022 | 7.00p | 7.50p | 6.82p | 7.50p | 39889 |
12/08/2022 | 7.00p | 7.24p | 6.80p | 7.00p | 37000 |
11/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 450 |
10/08/2022 | 7.00p | 7.50p | 6.89p | 7.00p | 35122 |
09/08/2022 | 7.00p | 7.50p | 6.86p | 7.00p | 30066 |
08/08/2022 | 7.00p | 7.48p | 7.00p | 7.00p | 160000 |
05/08/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 15022 |
04/08/2022 | 6.50p | 7.50p | 6.50p | 7.00p | 60850 |
03/08/2022 | 6.50p | 7.38p | 6.31p | 6.50p | 346790 |
02/08/2022 | 6.50p | 6.50p | 6.00p | 6.50p | 350051 |
01/08/2022 | 6.25p | 7.00p | 6.00p | 6.50p | 72848 |
29/07/2022 | 6.50p | 6.50p | 6.11p | 6.25p | 101425 |
28/07/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 23 |
27/07/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 46 |
26/07/2022 | 6.50p | 7.00p | 6.50p | 6.50p | 51431 |
25/07/2022 | 6.50p | 7.50p | 6.50p | 6.50p | 170049 |
22/07/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 114401 |
21/07/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 448107 |
20/07/2022 | 7.00p | 7.90p | 7.00p | 7.00p | 289866 |
19/07/2022 | 7.00p | 7.50p | 7.00p | 7.00p | 10045 |
18/07/2022 | 7.00p | 7.00p | 6.05p | 7.00p | 127813 |
15/07/2022 | 6.00p | 6.50p | 5.81p | 6.50p | 124230 |
14/07/2022 | 6.00p | 6.50p | 6.00p | 6.00p | 13 |
13/07/2022 | 6.00p | 6.50p | 6.00p | 6.00p | 1082 |
12/07/2022 | 5.50p | 6.50p | 5.50p | 6.00p | 142847 |
11/07/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 953 |
08/07/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 50838 |
07/07/2022 | 6.00p | 6.00p | 5.50p | 5.50p | 303302 |
06/07/2022 | 6.25p | 6.50p | 5.55p | 6.00p | 254494 |
05/07/2022 | 6.00p | 6.88p | 5.80p | 6.25p | 245366 |
04/07/2022 | 6.00p | 6.04p | 5.50p | 6.00p | 25015 |
01/07/2022 | 6.50p | 6.50p | 5.65p | 6.25p | 262427 |
30/06/2022 | 6.75p | 7.00p | 6.00p | 6.50p | 263468 |
29/06/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
28/06/2022 | 6.60p | 7.00p | 6.50p | 6.75p | 132932 |
27/06/2022 | 7.00p | 7.18p | 6.60p | 6.60p | 139057 |
24/06/2022 | 6.75p | 7.50p | 6.60p | 7.00p | 150047 |
23/06/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 21840 |
22/06/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
21/06/2022 | 7.00p | 7.11p | 7.00p | 7.00p | 1090 |
20/06/2022 | 7.00p | 7.15p | 6.60p | 7.00p | 96000 |
17/06/2022 | 7.00p | 7.00p | 6.60p | 7.00p | 5977 |
16/06/2022 | 7.50p | 7.50p | 7.00p | 7.00p | 68132 |
15/06/2022 | 7.50p | 7.50p | 7.02p | 7.50p | 20000 |
14/06/2022 | 7.75p | 8.00p | 7.50p | 7.50p | 13938 |
13/06/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 129279 |
10/06/2022 | 8.50p | 8.50p | 7.50p | 8.00p | 130848 |
09/06/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 20000 |
08/06/2022 | 8.75p | 8.75p | 8.00p | 8.50p | 32090 |
07/06/2022 | 9.00p | 9.00p | 8.50p | 8.50p | 5600 |
06/06/2022 | 9.25p | 9.25p | 8.16p | 8.75p | 40371 |
03/06/2022 | 9.50p | 10.43p | 8.26p | 8.75p | 454770 |
02/06/2022 | 9.50p | 10.43p | 8.26p | 8.75p | 454770 |
01/06/2022 | 9.50p | 10.43p | 8.26p | 8.75p | 454770 |
31/05/2022 | 9.25p | 10.00p | 9.25p | 9.50p | 282412 |
30/05/2022 | 9.00p | 9.50p | 9.00p | 9.25p | 163369 |
27/05/2022 | 9.25p | 9.50p | 8.61p | 9.00p | 203213 |
26/05/2022 | 8.75p | 9.50p | 8.75p | 9.25p | 398783 |
25/05/2022 | 8.75p | 8.75p | 8.54p | 8.75p | 25000 |
24/05/2022 | 8.75p | 8.90p | 8.75p | 8.75p | 21028 |
23/05/2022 | 8.75p | 8.82p | 8.51p | 8.75p | 16248 |
20/05/2022 | 8.75p | 8.93p | 8.50p | 8.75p | 60636 |
19/05/2022 | 8.75p | 9.00p | 8.00p | 8.75p | 137677 |
18/05/2022 | 8.75p | 8.93p | 8.66p | 8.75p | 52610 |
17/05/2022 | 9.25p | 9.25p | 8.50p | 8.75p | 236448 |
16/05/2022 | 9.75p | 9.75p | 9.25p | 9.25p | 2000 |
13/05/2022 | 9.50p | 10.00p | 9.50p | 9.75p | 77100 |
12/05/2022 | 10.00p | 10.00p | 9.50p | 9.50p | 10000 |
11/05/2022 | 10.00p | 10.00p | 9.50p | 10.00p | 23351 |
10/05/2022 | 9.50p | 9.74p | 8.68p | 9.74p | 192007 |
09/05/2022 | 10.00p | 10.50p | 9.00p | 9.50p | 106031 |
06/05/2022 | 10.50p | 10.88p | 9.55p | 10.00p | 219041 |
05/05/2022 | 10.25p | 11.50p | 9.77p | 10.50p | 339434 |
04/05/2022 | 9.50p | 10.39p | 9.50p | 10.25p | 218141 |
03/05/2022 | 10.00p | 10.22p | 9.50p | 9.50p | 54030 |
02/05/2022 | 8.75p | 10.35p | 8.75p | 10.00p | 109815 |
29/04/2022 | 8.75p | 10.35p | 8.75p | 10.00p | 109815 |
28/04/2022 | 9.50p | 9.69p | 9.01p | 9.25p | 64200 |
27/04/2022 | 9.50p | 9.75p | 9.02p | 9.50p | 16211 |
26/04/2022 | 9.50p | 10.00p | 9.10p | 9.50p | 21204 |
25/04/2022 | 10.50p | 10.70p | 9.50p | 9.50p | 254852 |
22/04/2022 | 9.50p | 10.50p | 9.00p | 10.50p | 142179 |
21/04/2022 | 9.25p | 10.57p | 9.06p | 9.50p | 333232 |
20/04/2022 | 8.75p | 9.50p | 8.50p | 9.25p | 110551 |
19/04/2022 | 8.75p | 8.86p | 8.75p | 8.75p | 5551 |
18/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 75210 |
15/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 75210 |
14/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 75210 |
13/04/2022 | 8.25p | 9.50p | 8.25p | 9.00p | 35276 |
12/04/2022 | 8.25p | 8.49p | 8.25p | 8.25p | 39053 |
11/04/2022 | 8.75p | 9.00p | 8.00p | 8.25p | 89365 |
08/04/2022 | 8.75p | 9.28p | 8.08p | 8.75p | 145000 |
07/04/2022 | 8.75p | 9.28p | 8.20p | 8.75p | 74000 |
06/04/2022 | 8.50p | 9.37p | 8.50p | 8.75p | 47192 |
05/04/2022 | 7.75p | 8.75p | 7.75p | 8.50p | 127006 |
04/04/2022 | 7.75p | 8.27p | 7.20p | 7.75p | 64863 |
01/04/2022 | 7.75p | 8.18p | 7.75p | 7.75p | 10000 |
31/03/2022 | 8.00p | 8.50p | 7.63p | 7.75p | 35239 |
30/03/2022 | 8.00p | 8.50p | 7.50p | 8.00p | 230318 |
29/03/2022 | 8.25p | 8.50p | 8.00p | 8.00p | 98355 |
28/03/2022 | 8.50p | 8.75p | 8.00p | 8.25p | 71328 |
25/03/2022 | 8.50p | 8.78p | 8.25p | 8.50p | 130389 |
24/03/2022 | 8.50p | 8.84p | 8.50p | 8.50p | 75566 |
23/03/2022 | 8.50p | 8.87p | 8.50p | 8.50p | 182973 |
22/03/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 500 |
21/03/2022 | 9.25p | 9.50p | 8.00p | 8.50p | 40787 |
18/03/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
17/03/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
16/03/2022 | 9.25p | 9.25p | 8.53p | 9.25p | 15000 |
15/03/2022 | 9.00p | 9.50p | 8.00p | 9.25p | 15165 |
14/03/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
11/03/2022 | 9.00p | 9.00p | 8.50p | 9.00p | 48660 |
10/03/2022 | 9.00p | 9.00p | 8.60p | 9.00p | 72930 |
09/03/2022 | 8.50p | 9.00p | 8.00p | 9.00p | 245984 |
08/03/2022 | 8.50p | 8.80p | 7.70p | 8.50p | 180360 |
07/03/2022 | 8.75p | 9.00p | 8.00p | 8.50p | 81872 |
04/03/2022 | 8.75p | 8.75p | 8.10p | 8.75p | 15000 |
03/03/2022 | 8.75p | 8.98p | 8.75p | 8.75p | 5479 |
02/03/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 187179 |
01/03/2022 | 9.00p | 9.45p | 9.00p | 9.00p | 11100 |
28/02/2022 | 9.00p | 9.48p | 8.75p | 9.00p | 37828 |
25/02/2022 | 9.50p | 9.50p | 8.66p | 9.00p | 134209 |
24/02/2022 | 9.25p | 9.50p | 8.50p | 9.00p | 154512 |
23/02/2022 | 9.00p | 9.50p | 9.00p | 9.25p | 19767 |
22/02/2022 | 9.75p | 10.00p | 8.76p | 9.00p | 296042 |
21/02/2022 | 9.50p | 10.50p | 9.42p | 9.75p | 65189 |
18/02/2022 | 9.50p | 9.94p | 9.26p | 9.50p | 29862 |
17/02/2022 | 9.75p | 10.00p | 9.25p | 9.50p | 76301 |
16/02/2022 | 9.75p | 10.20p | 9.31p | 9.75p | 24990 |
15/02/2022 | 10.00p | 10.30p | 9.00p | 9.75p | 48664 |
14/02/2022 | 10.25p | 10.25p | 9.00p | 9.70p | 58000 |
11/02/2022 | 9.75p | 10.80p | 9.67p | 10.25p | 547692 |
10/02/2022 | 9.75p | 10.00p | 9.00p | 9.50p | 268471 |
09/02/2022 | 9.75p | 9.90p | 9.75p | 9.75p | 19678 |
08/02/2022 | 9.75p | 10.00p | 9.75p | 9.75p | 50276 |
07/02/2022 | 10.25p | 11.00p | 9.00p | 9.75p | 497233 |
04/02/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
03/02/2022 | 10.50p | 11.00p | 9.50p | 10.25p | 7129 |
02/02/2022 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
01/02/2022 | 10.00p | 11.50p | 10.00p | 10.50p | 296125 |
31/01/2022 | 10.00p | 10.29p | 9.70p | 10.00p | 61456 |
28/01/2022 | 10.00p | 10.25p | 9.70p | 10.00p | 24142 |
27/01/2022 | 10.00p | 10.29p | 10.00p | 10.20p | 90000 |
26/01/2022 | 10.00p | 10.30p | 9.60p | 10.25p | 44679 |
25/01/2022 | 9.75p | 10.35p | 9.75p | 10.00p | 7393 |
24/01/2022 | 10.00p | 10.20p | 9.56p | 9.75p | 237195 |
21/01/2022 | 10.00p | 10.50p | 8.50p | 10.00p | 295972 |
20/01/2022 | 10.75p | 11.00p | 9.50p | 10.50p | 189944 |
19/01/2022 | 10.75p | 10.78p | 10.61p | 10.75p | 51691 |
18/01/2022 | 11.00p | 11.00p | 10.50p | 10.75p | 145175 |
17/01/2022 | 10.00p | 11.00p | 10.00p | 11.00p | 272655 |
14/01/2022 | 10.25p | 10.50p | 9.50p | 10.00p | 183222 |
13/01/2022 | 10.50p | 10.50p | 10.00p | 10.25p | 153223 |
12/01/2022 | 10.50p | 10.78p | 10.00p | 10.50p | 135000 |
10/01/2022 | 10.75p | 11.49p | 10.75p | 11.00p | 112741 |
07/01/2022 | 10.75p | 11.50p | 10.00p | 10.75p | 255046 |
06/01/2022 | 10.50p | 11.50p | 10.00p | 10.50p | 40617 |
05/01/2022 | 11.00p | 11.35p | 10.00p | 10.50p | 52347 |
04/01/2022 | 12.75p | 13.08p | 11.00p | 11.00p | 103318 |
03/01/2022 | 12.50p | 13.50p | 12.00p | 12.75p | 63997 |
31/12/2021 | 12.50p | 13.50p | 12.00p | 12.75p | 63997 |
30/12/2021 | 12.00p | 13.00p | 12.00p | 12.50p | 205266 |
29/12/2021 | 10.25p | 12.68p | 10.25p | 12.00p | 236512 |
28/12/2021 | 10.00p | 11.00p | 10.00p | 10.75p | 218667 |
27/12/2021 | 10.00p | 11.00p | 10.00p | 10.75p | 218667 |
*Close Price adjusted for both dividends and splits