Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
20/12/2021 | 8.25p | 8.25p | 7.65p | 8.13p | 50000 |
17/12/2021 | 8.00p | 8.25p | 8.00p | 8.25p | 0 |
16/12/2021 | 8.25p | 8.25p | 8.01p | 8.25p | 14738 |
15/12/2021 | 8.25p | 8.40p | 8.01p | 8.25p | 5715 |
14/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
13/12/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 34850 |
10/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
09/12/2021 | 8.25p | 8.25p | 8.01p | 8.25p | 100 |
08/12/2021 | 8.13p | 8.40p | 8.00p | 8.25p | 22665 |
07/12/2021 | 8.25p | 8.25p | 8.00p | 8.13p | 23750 |
06/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
03/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
02/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
01/12/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 3000 |
30/11/2021 | 8.25p | 8.40p | 8.25p | 8.25p | 2415 |
29/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 9649 |
26/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 15000 |
25/11/2021 | 8.50p | 8.50p | 8.10p | 8.50p | 10000 |
24/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
23/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
22/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
19/11/2021 | 8.50p | 8.70p | 8.00p | 8.50p | 210000 |
18/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
17/11/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 205 |
16/11/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 12755 |
15/11/2021 | 8.50p | 8.68p | 8.00p | 8.50p | 7312 |
12/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
11/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
10/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
09/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
08/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 3428 |
05/11/2021 | 8.50p | 8.70p | 8.01p | 8.50p | 52879 |
04/11/2021 | 8.50p | 8.70p | 8.50p | 8.50p | 10000 |
03/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
02/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 11558 |
01/11/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 23208 |
29/10/2021 | 8.50p | 8.70p | 8.50p | 8.50p | 61558 |
28/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
27/10/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 121000 |
26/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
25/10/2021 | 8.50p | 8.75p | 8.50p | 8.50p | 1792 |
22/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
21/10/2021 | 8.50p | 8.75p | 8.05p | 8.50p | 3467 |
20/10/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 2000 |
19/10/2021 | 8.50p | 8.50p | 8.00p | 8.50p | 1000 |
18/10/2021 | 8.50p | 8.50p | 8.00p | 8.00p | 14000 |
15/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 15000 |
14/10/2021 | 8.50p | 8.90p | 8.50p | 8.50p | 203 |
13/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
12/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
11/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
08/10/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 17681 |
07/10/2021 | 8.50p | 8.50p | 8.06p | 8.50p | 54985 |
06/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
05/10/2021 | 8.50p | 8.50p | 8.12p | 8.50p | 121512 |
04/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
01/10/2021 | 8.50p | 8.50p | 8.12p | 8.50p | 1270 |
30/09/2021 | 8.25p | 8.99p | 8.25p | 8.50p | 66574 |
29/09/2021 | 8.00p | 8.25p | 8.00p | 8.25p | 0 |
28/09/2021 | 8.00p | 8.00p | 7.90p | 8.00p | 2848 |
27/09/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
24/09/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
23/09/2021 | 8.00p | 8.00p | 7.50p | 8.00p | 2000 |
22/09/2021 | 8.00p | 8.00p | 7.76p | 8.00p | 54436 |
21/09/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
20/09/2021 | 8.00p | 8.00p | 7.76p | 8.00p | 30973 |
17/09/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 18891 |
16/09/2021 | 8.25p | 8.25p | 7.63p | 7.75p | 357997 |
15/09/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 10217 |
14/09/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
13/09/2021 | 8.50p | 8.50p | 8.05p | 8.25p | 27180 |
10/09/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 25000 |
09/09/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 100000 |
08/09/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 173000 |
07/09/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
06/09/2021 | 8.50p | 8.87p | 8.50p | 8.50p | 255 |
03/09/2021 | 8.50p | 8.87p | 8.29p | 8.50p | 62003 |
02/09/2021 | 8.50p | 8.87p | 8.28p | 8.50p | 12309 |
01/09/2021 | 8.50p | 8.88p | 8.28p | 8.50p | 32415 |
31/08/2021 | 8.50p | 8.90p | 8.27p | 8.50p | 6131 |
27/08/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
26/08/2021 | 8.00p | 8.50p | 8.00p | 8.50p | 27681 |
25/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
24/08/2021 | 8.00p | 8.45p | 7.66p | 8.00p | 90399 |
23/08/2021 | 8.00p | 8.07p | 8.00p | 8.00p | 24665 |
20/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
19/08/2021 | 8.00p | 8.07p | 8.00p | 8.00p | 12391 |
18/08/2021 | 8.00p | 8.05p | 8.00p | 8.00p | 15530 |
17/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
16/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
13/08/2021 | 7.25p | 8.10p | 7.25p | 8.00p | 60271 |
12/08/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 12837 |
11/08/2021 | 7.25p | 7.25p | 7.23p | 7.25p | 4921 |
10/08/2021 | 7.25p | 7.25p | 7.23p | 7.25p | 2500 |
09/08/2021 | 7.25p | 7.25p | 7.11p | 7.25p | 57600 |
06/08/2021 | 7.25p | 7.25p | 7.11p | 7.25p | 19262 |
05/08/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
04/08/2021 | 7.25p | 7.25p | 7.10p | 7.25p | 14869 |
03/08/2021 | 7.25p | 7.48p | 7.25p | 7.25p | 30238 |
02/08/2021 | 7.00p | 7.39p | 7.00p | 7.25p | 46765 |
30/07/2021 | 7.00p | 7.40p | 7.00p | 7.25p | 248950 |
29/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 55000 |
28/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
27/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 30781 |
26/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 135000 |
23/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
22/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
21/07/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 15882 |
20/07/2021 | 7.50p | 7.50p | 7.25p | 7.25p | 61095 |
19/07/2021 | 7.25p | 7.50p | 7.25p | 7.50p | 61095 |
16/07/2021 | 7.50p | 7.50p | 7.00p | 7.25p | 20000 |
15/07/2021 | 7.50p | 7.74p | 7.05p | 7.50p | 90049 |
14/07/2021 | 8.00p | 8.00p | 7.50p | 7.50p | 29294 |
13/07/2021 | 8.00p | 8.30p | 7.50p | 8.00p | 107547 |
12/07/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 20000 |
09/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
08/07/2021 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
07/07/2021 | 8.00p | 8.50p | 7.50p | 8.00p | 183254 |
06/07/2021 | 8.00p | 8.03p | 8.00p | 8.00p | 14925 |
05/07/2021 | 8.00p | 8.03p | 8.00p | 8.00p | 6296 |
02/07/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 50000 |
01/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
30/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
29/06/2021 | 8.00p | 8.19p | 7.72p | 8.00p | 27879 |
28/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
25/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
24/06/2021 | 8.00p | 8.20p | 7.70p | 8.00p | 52282 |
23/06/2021 | 8.00p | 8.20p | 8.00p | 8.00p | 225 |
22/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
21/06/2021 | 8.00p | 8.20p | 7.65p | 8.00p | 25627 |
18/06/2021 | 8.00p | 8.20p | 7.65p | 8.00p | 22964 |
17/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
16/06/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 70000 |
15/06/2021 | 8.00p | 8.50p | 7.82p | 8.00p | 40211 |
14/06/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 11637 |
11/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/06/2021 | 7.75p | 8.10p | 7.75p | 8.00p | 15382 |
09/06/2021 | 8.00p | 8.10p | 7.75p | 7.75p | 46296 |
08/06/2021 | 8.00p | 8.40p | 7.80p | 8.00p | 13336 |
07/06/2021 | 8.00p | 8.40p | 7.95p | 8.00p | 290000 |
04/06/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 26817 |
03/06/2021 | 8.25p | 8.25p | 7.52p | 7.75p | 699672 |
02/06/2021 | 8.25p | 8.40p | 7.66p | 8.25p | 226583 |
01/06/2021 | 8.25p | 8.45p | 7.80p | 8.25p | 141206 |
31/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
28/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
27/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
26/05/2021 | 8.25p | 8.25p | 7.78p | 8.25p | 12467 |
25/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
24/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
21/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
20/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
18/05/2021 | 8.25p | 8.45p | 7.78p | 8.25p | 23937 |
17/05/2021 | 8.25p | 8.49p | 7.73p | 8.25p | 24297 |
14/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
13/05/2021 | 8.25p | 8.49p | 8.25p | 8.25p | 213 |
12/05/2021 | 8.25p | 8.48p | 8.25p | 8.25p | 37000 |
11/05/2021 | 8.25p | 8.25p | 7.60p | 8.25p | 50000 |
10/05/2021 | 8.00p | 8.49p | 7.66p | 8.25p | 24394 |
07/05/2021 | 7.75p | 8.00p | 7.66p | 8.00p | 40711 |
06/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
05/05/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
04/05/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
03/05/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 2101 |
30/04/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 2101 |
29/04/2021 | 7.50p | 8.00p | 7.50p | 8.00p | 15200 |
28/04/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
27/04/2021 | 7.50p | 7.95p | 7.50p | 7.50p | 1915 |
26/04/2021 | 7.50p | 7.95p | 7.50p | 7.50p | 2515 |
23/04/2021 | 7.50p | 7.74p | 7.50p | 7.50p | 4392 |
22/04/2021 | 7.75p | 7.75p | 7.50p | 7.50p | 19811 |
21/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
20/04/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 65000 |
19/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
16/04/2021 | 7.50p | 7.75p | 7.50p | 7.75p | 66270 |
15/04/2021 | 7.50p | 8.00p | 7.50p | 7.75p | 293000 |
14/04/2021 | 7.75p | 7.75p | 7.62p | 7.75p | 59077 |
13/04/2021 | 7.75p | 8.20p | 7.51p | 8.00p | 495466 |
12/04/2021 | 7.75p | 7.85p | 7.05p | 7.50p | 160000 |
09/04/2021 | 7.75p | 8.00p | 7.50p | 7.50p | 0 |
08/04/2021 | 7.75p | 8.00p | 7.52p | 8.00p | 67500 |
07/04/2021 | 7.75p | 8.00p | 7.52p | 8.00p | 25000 |
06/04/2021 | 7.50p | 7.95p | 7.50p | 7.75p | 47016 |
01/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 4444 |
31/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
30/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
29/03/2021 | 7.75p | 7.90p | 7.51p | 7.75p | 68289 |
26/03/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 3000 |
25/03/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 1294 |
24/03/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 12557 |
23/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 100000 |
22/03/2021 | 7.75p | 7.84p | 7.75p | 7.75p | 6390 |
19/03/2021 | 7.75p | 7.84p | 7.75p | 7.75p | 14516 |
18/03/2021 | 7.75p | 7.85p | 7.75p | 7.75p | 22755 |
17/03/2021 | 7.75p | 7.89p | 7.50p | 7.75p | 13297 |
16/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
15/03/2021 | 8.00p | 8.00p | 7.51p | 7.75p | 87601 |
12/03/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 10000 |
*Close Price adjusted for both dividends and splits