Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
19/03/2021 | 15.25p | 17.00p | 14.95p | 16.00p | 209877 |
18/03/2021 | 13.50p | 15.50p | 13.50p | 15.00p | 247293 |
17/03/2021 | 14.50p | 14.50p | 12.70p | 13.50p | 103703 |
16/03/2021 | 13.00p | 15.30p | 12.93p | 13.50p | 172577 |
15/03/2021 | 11.25p | 13.90p | 11.25p | 13.00p | 248496 |
12/03/2021 | 11.25p | 12.00p | 10.58p | 11.25p | 96009 |
11/03/2021 | 9.50p | 11.85p | 9.50p | 11.25p | 172455 |
10/03/2021 | 10.00p | 10.00p | 9.31p | 9.50p | 21709 |
09/03/2021 | 10.00p | 10.20p | 9.30p | 10.00p | 55184 |
08/03/2021 | 10.50p | 10.70p | 9.04p | 10.00p | 75069 |
05/03/2021 | 10.50p | 11.00p | 10.08p | 11.00p | 42375 |
04/03/2021 | 11.25p | 11.25p | 10.50p | 10.50p | 60976 |
03/03/2021 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
02/03/2021 | 11.00p | 11.25p | 10.65p | 11.25p | 45492 |
01/03/2021 | 11.00p | 11.40p | 10.30p | 11.00p | 52557 |
26/02/2021 | 11.00p | 11.50p | 10.15p | 11.00p | 45428 |
25/02/2021 | 11.00p | 11.40p | 11.00p | 11.40p | 500 |
24/02/2021 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
23/02/2021 | 11.25p | 11.80p | 11.00p | 11.50p | 8115 |
22/02/2021 | 11.50p | 11.50p | 10.65p | 11.25p | 14141 |
19/02/2021 | 11.50p | 11.85p | 10.63p | 11.50p | 54895 |
18/02/2021 | 11.50p | 11.90p | 11.50p | 11.50p | 14089 |
17/02/2021 | 11.50p | 12.20p | 10.91p | 12.00p | 40759 |
16/02/2021 | 11.75p | 11.90p | 11.10p | 11.90p | 71687 |
15/02/2021 | 12.25p | 12.50p | 11.03p | 11.75p | 141034 |
12/02/2021 | 12.25p | 12.75p | 11.60p | 12.25p | 28022 |
11/02/2021 | 12.25p | 12.50p | 12.25p | 12.25p | 778 |
10/02/2021 | 12.75p | 12.75p | 12.00p | 12.25p | 6111 |
09/02/2021 | 12.75p | 13.50p | 12.00p | 13.50p | 10364 |
08/02/2021 | 13.25p | 14.00p | 12.50p | 12.50p | 61069 |
05/02/2021 | 12.75p | 13.80p | 12.00p | 13.25p | 125299 |
04/02/2021 | 13.25p | 14.00p | 12.09p | 12.75p | 345522 |
03/02/2021 | 12.00p | 13.99p | 11.55p | 13.25p | 266735 |
02/02/2021 | 11.75p | 13.70p | 11.00p | 12.00p | 560368 |
01/02/2021 | 10.50p | 12.43p | 10.00p | 11.75p | 285334 |
29/01/2021 | 9.50p | 10.80p | 9.50p | 9.50p | 335497 |
28/01/2021 | 9.25p | 9.80p | 9.10p | 9.50p | 60345 |
27/01/2021 | 9.25p | 9.78p | 8.81p | 9.25p | 64983 |
26/01/2021 | 9.50p | 10.00p | 9.25p | 9.25p | 18008 |
25/01/2021 | 9.00p | 9.68p | 9.00p | 9.50p | 205595 |
22/01/2021 | 9.00p | 9.40p | 8.00p | 9.00p | 88230 |
21/01/2021 | 8.50p | 9.00p | 8.19p | 9.00p | 44579 |
20/01/2021 | 9.00p | 9.00p | 8.00p | 8.50p | 101006 |
19/01/2021 | 9.25p | 10.00p | 8.10p | 9.00p | 140697 |
18/01/2021 | 10.00p | 10.50p | 8.46p | 10.50p | 88921 |
15/01/2021 | 10.00p | 10.00p | 9.00p | 10.00p | 16796 |
14/01/2021 | 10.00p | 11.10p | 9.16p | 10.00p | 23365 |
13/01/2021 | 10.25p | 10.25p | 10.00p | 10.00p | 0 |
12/01/2021 | 10.25p | 10.80p | 9.52p | 10.25p | 234771 |
11/01/2021 | 9.25p | 10.40p | 9.00p | 10.25p | 112447 |
08/01/2021 | 9.25p | 9.25p | 8.65p | 9.25p | 14303 |
07/01/2021 | 9.25p | 9.60p | 8.53p | 9.25p | 76349 |
06/01/2021 | 9.25p | 10.00p | 8.53p | 10.00p | 65719 |
05/01/2021 | 9.00p | 9.25p | 9.00p | 9.25p | 0 |
04/01/2021 | 9.25p | 9.40p | 8.53p | 9.25p | 23173 |
01/01/2021 | 8.25p | 9.46p | 8.25p | 9.25p | 61817 |
31/12/2020 | 8.25p | 9.46p | 8.25p | 9.25p | 61817 |
30/12/2020 | 8.25p | 9.50p | 8.25p | 9.50p | 52425 |
28/12/2020 | 8.75p | 8.75p | 8.15p | 8.75p | 6857 |
25/12/2020 | 8.75p | 8.75p | 8.15p | 8.75p | 6857 |
24/12/2020 | 8.75p | 8.75p | 8.15p | 8.75p | 6857 |
23/12/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
22/12/2020 | 8.50p | 9.40p | 8.50p | 8.75p | 23159 |
21/12/2020 | 8.75p | 9.00p | 8.20p | 9.00p | 26617 |
18/12/2020 | 9.25p | 9.25p | 8.05p | 8.75p | 100017 |
17/12/2020 | 9.50p | 9.55p | 8.58p | 9.25p | 30211 |
16/12/2020 | 10.00p | 10.40p | 9.00p | 9.25p | 53027 |
15/12/2020 | 10.00p | 10.40p | 9.37p | 9.75p | 25464 |
14/12/2020 | 10.00p | 10.84p | 9.37p | 10.00p | 13730 |
11/12/2020 | 10.00p | 10.50p | 9.10p | 10.50p | 25055 |
10/12/2020 | 10.00p | 10.00p | 9.04p | 10.00p | 18567 |
09/12/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
08/12/2020 | 10.00p | 10.00p | 9.10p | 10.00p | 38962 |
07/12/2020 | 9.50p | 10.00p | 9.00p | 10.00p | 19676 |
04/12/2020 | 9.50p | 9.81p | 9.03p | 9.50p | 44848 |
03/12/2020 | 8.25p | 10.90p | 8.10p | 9.50p | 302625 |
02/12/2020 | 8.25p | 8.49p | 8.19p | 8.25p | 75681 |
01/12/2020 | 8.25p | 8.50p | 8.20p | 8.25p | 148149 |
30/11/2020 | 9.25p | 9.25p | 8.10p | 8.75p | 44734 |
27/11/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 13004 |
26/11/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 10000 |
25/11/2020 | 9.25p | 9.85p | 8.50p | 9.25p | 98178 |
24/11/2020 | 8.75p | 9.85p | 8.37p | 9.25p | 56905 |
23/11/2020 | 9.25p | 9.40p | 8.20p | 8.75p | 61118 |
20/11/2020 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
19/11/2020 | 9.25p | 9.25p | 8.50p | 9.25p | 22771 |
18/11/2020 | 9.25p | 9.34p | 8.56p | 9.25p | 12639 |
17/11/2020 | 9.25p | 9.35p | 8.56p | 9.25p | 11242 |
16/11/2020 | 9.00p | 9.40p | 8.73p | 9.25p | 96955 |
13/11/2020 | 9.00p | 9.00p | 8.72p | 9.00p | 6000 |
12/11/2020 | 8.75p | 9.50p | 8.65p | 9.00p | 34535 |
10/11/2020 | 9.00p | 9.25p | 8.77p | 9.00p | 29675 |
09/11/2020 | 9.50p | 9.60p | 8.50p | 9.00p | 321700 |
06/11/2020 | 10.00p | 10.00p | 9.53p | 9.75p | 55616 |
05/11/2020 | 10.00p | 10.24p | 9.50p | 10.00p | 30039 |
04/11/2020 | 11.00p | 11.34p | 9.61p | 10.00p | 92177 |
03/11/2020 | 9.00p | 12.29p | 9.00p | 11.00p | 1093323 |
02/11/2020 | 8.75p | 9.13p | 8.01p | 9.00p | 79501 |
30/10/2020 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
29/10/2020 | 8.50p | 9.00p | 8.20p | 8.75p | 19305 |
28/10/2020 | 9.00p | 9.00p | 8.13p | 8.50p | 67576 |
27/10/2020 | 9.50p | 9.50p | 8.20p | 8.75p | 134825 |
26/10/2020 | 9.50p | 9.80p | 8.80p | 9.25p | 116526 |
23/10/2020 | 9.75p | 9.85p | 8.50p | 9.50p | 215434 |
22/10/2020 | 10.25p | 12.75p | 9.52p | 9.75p | 593569 |
21/10/2020 | 8.75p | 11.50p | 8.75p | 10.25p | 517324 |
20/10/2020 | 8.50p | 9.43p | 7.20p | 8.75p | 91095 |
19/10/2020 | 8.25p | 8.74p | 7.53p | 8.25p | 86888 |
16/10/2020 | 9.25p | 9.25p | 7.50p | 8.25p | 119535 |
15/10/2020 | 9.50p | 9.50p | 8.15p | 9.25p | 7525 |
14/10/2020 | 9.00p | 9.50p | 9.00p | 9.50p | 122773 |
13/10/2020 | 9.00p | 9.00p | 8.33p | 9.00p | 53313 |
12/10/2020 | 9.25p | 9.25p | 8.15p | 9.00p | 160864 |
09/10/2020 | 10.25p | 10.39p | 8.61p | 9.25p | 174594 |
08/10/2020 | 10.25p | 10.25p | 9.70p | 10.25p | 165935 |
07/10/2020 | 9.50p | 10.50p | 9.30p | 10.25p | 367936 |
06/10/2020 | 8.75p | 9.74p | 8.51p | 9.50p | 174241 |
05/10/2020 | 9.00p | 9.00p | 8.50p | 8.75p | 76914 |
02/10/2020 | 10.00p | 10.00p | 8.50p | 9.00p | 440986 |
01/10/2020 | 11.00p | 11.00p | 9.20p | 10.00p | 300766 |
30/09/2020 | 13.00p | 13.40p | 10.98p | 11.00p | 508912 |
29/09/2020 | 13.00p | 13.00p | 12.25p | 13.00p | 40954 |
28/09/2020 | 12.00p | 13.00p | 11.77p | 13.00p | 78040 |
25/09/2020 | 13.00p | 13.29p | 12.00p | 12.00p | 210383 |
24/09/2020 | 12.00p | 13.80p | 11.60p | 13.00p | 197851 |
23/09/2020 | 12.00p | 12.60p | 11.45p | 12.00p | 103696 |
22/09/2020 | 11.50p | 12.44p | 11.22p | 12.00p | 67500 |
21/09/2020 | 12.50p | 12.50p | 9.00p | 11.50p | 180569 |
18/09/2020 | 12.50p | 12.85p | 12.00p | 12.50p | 187385 |
17/09/2020 | 13.00p | 13.24p | 12.10p | 12.50p | 122321 |
16/09/2020 | 14.00p | 14.00p | 12.52p | 13.00p | 197588 |
15/09/2020 | 13.50p | 14.90p | 13.00p | 14.00p | 183117 |
14/09/2020 | 12.00p | 14.75p | 12.00p | 13.50p | 289988 |
11/09/2020 | 12.00p | 12.50p | 11.32p | 12.00p | 72938 |
10/09/2020 | 12.00p | 12.00p | 11.51p | 12.00p | 48224 |
09/09/2020 | 12.50p | 12.88p | 11.30p | 12.00p | 94606 |
08/09/2020 | 12.50p | 14.00p | 11.31p | 12.50p | 215132 |
07/09/2020 | 13.00p | 13.00p | 11.70p | 12.50p | 36965 |
04/09/2020 | 13.50p | 13.67p | 11.33p | 13.00p | 130605 |
03/09/2020 | 13.00p | 13.88p | 12.16p | 13.50p | 115077 |
02/09/2020 | 14.00p | 15.78p | 12.65p | 13.00p | 374651 |
01/09/2020 | 13.50p | 14.70p | 12.00p | 14.00p | 451868 |
31/08/2020 | 12.00p | 13.95p | 11.51p | 13.50p | 197711 |
28/08/2020 | 12.00p | 13.95p | 11.51p | 13.50p | 197711 |
27/08/2020 | 12.50p | 13.00p | 11.26p | 12.00p | 140306 |
26/08/2020 | 13.50p | 13.50p | 11.60p | 12.00p | 190071 |
25/08/2020 | 13.50p | 13.80p | 12.20p | 13.00p | 199229 |
24/08/2020 | 13.00p | 13.70p | 12.00p | 13.00p | 198286 |
21/08/2020 | 13.50p | 13.80p | 12.15p | 13.00p | 163224 |
20/08/2020 | 13.50p | 14.40p | 12.60p | 13.50p | 163249 |
19/08/2020 | 15.00p | 15.00p | 13.00p | 13.50p | 253173 |
18/08/2020 | 13.00p | 17.00p | 12.66p | 14.50p | 901051 |
17/08/2020 | 14.50p | 14.50p | 11.22p | 13.50p | 770906 |
14/08/2020 | 12.00p | 17.00p | 11.52p | 13.50p | 1080564 |
13/08/2020 | 14.00p | 14.75p | 11.86p | 13.00p | 527575 |
12/08/2020 | 13.50p | 17.80p | 13.07p | 14.00p | 1005255 |
11/08/2020 | 11.00p | 15.80p | 10.31p | 13.50p | 1080531 |
10/08/2020 | 14.50p | 14.50p | 10.60p | 11.00p | 877343 |
07/08/2020 | 9.00p | 23.80p | 8.42p | 12.50p | 5795667 |
06/08/2020 | 9.00p | 9.74p | 8.30p | 9.00p | 201358 |
05/08/2020 | 9.25p | 9.47p | 8.30p | 9.00p | 103486 |
04/08/2020 | 8.50p | 10.00p | 7.40p | 9.25p | 548062 |
03/08/2020 | 10.50p | 10.50p | 7.20p | 8.50p | 240751 |
31/07/2020 | 9.50p | 11.80p | 7.69p | 10.50p | 702690 |
30/07/2020 | 11.50p | 12.80p | 9.00p | 9.00p | 336257 |
29/07/2020 | 8.00p | 12.90p | 6.60p | 11.50p | 898189 |
28/07/2020 | 9.00p | 9.30p | 7.12p | 8.00p | 359282 |
27/07/2020 | 9.50p | 10.70p | 8.20p | 9.00p | 337322 |
24/07/2020 | 11.50p | 15.90p | 8.09p | 9.50p | 2017891 |
23/07/2020 | 18.50p | 25.90p | 10.00p | 10.50p | 3169077 |
22/07/2020 | 4.50p | 58.40p | 4.50p | 15.50p | 6002245 |
21/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
20/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
17/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
16/07/2020 | 4.50p | 4.50p | 4.05p | 4.50p | 25000 |
15/07/2020 | 4.65p | 4.65p | 4.50p | 4.50p | 0 |
14/07/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
13/07/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
10/07/2020 | 4.90p | 4.90p | 4.50p | 4.65p | 145000 |
09/07/2020 | 4.25p | 5.50p | 4.25p | 4.90p | 437414 |
08/07/2020 | 4.00p | 4.50p | 3.81p | 4.25p | 252046 |
07/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
06/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
03/07/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 30000 |
02/07/2020 | 4.00p | 4.05p | 3.85p | 4.00p | 150000 |
01/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
30/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
25/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
24/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
23/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
22/06/2020 | 4.00p | 4.00p | 3.50p | 4.00p | 35723 |
19/06/2020 | 4.00p | 4.00p | 3.51p | 4.00p | 29637 |
18/06/2020 | 4.00p | 4.00p | 3.52p | 4.00p | 61554 |
17/06/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
16/06/2020 | 4.25p | 4.25p | 3.80p | 4.00p | 122000 |
15/06/2020 | 4.50p | 4.95p | 4.01p | 4.25p | 342985 |
12/06/2020 | 3.15p | 3.60p | 3.15p | 3.15p | 10889 |
11/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
10/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
09/06/2020 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
*Close Price adjusted for both dividends and splits