Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 100000 |
09/03/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 20000 |
08/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
05/03/2021 | 8.00p | 8.40p | 8.00p | 8.00p | 61023 |
04/03/2021 | 8.00p | 8.00p | 7.58p | 8.00p | 2698 |
03/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
02/03/2021 | 8.25p | 8.25p | 7.86p | 8.25p | 60000 |
01/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
26/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
25/02/2021 | 8.25p | 8.25p | 7.86p | 8.25p | 12652 |
24/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
23/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
22/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/02/2021 | 8.25p | 8.70p | 8.25p | 8.25p | 81746 |
18/02/2021 | 8.25p | 8.25p | 7.65p | 8.25p | 21688 |
17/02/2021 | 8.25p | 8.60p | 8.25p | 8.25p | 12000 |
16/02/2021 | 8.25p | 8.25p | 7.70p | 8.25p | 3750 |
15/02/2021 | 8.25p | 8.70p | 7.70p | 8.25p | 11766 |
12/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
11/02/2021 | 8.25p | 8.25p | 7.70p | 8.25p | 607 |
10/02/2021 | 8.25p | 8.25p | 7.65p | 8.25p | 8569 |
09/02/2021 | 8.25p | 8.70p | 8.25p | 8.25p | 17149 |
08/02/2021 | 8.25p | 8.25p | 7.65p | 8.25p | 2656 |
05/02/2021 | 8.25p | 8.70p | 7.65p | 8.25p | 4126 |
04/02/2021 | 8.25p | 8.70p | 8.25p | 8.25p | 57677 |
03/02/2021 | 8.25p | 8.80p | 7.80p | 8.25p | 61688 |
02/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
01/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
29/01/2021 | 8.25p | 8.70p | 7.55p | 8.25p | 6000 |
28/01/2021 | 8.25p | 8.59p | 8.25p | 8.25p | 10000 |
27/01/2021 | 8.00p | 8.59p | 8.00p | 8.25p | 731929 |
26/01/2021 | 8.00p | 8.00p | 7.58p | 8.00p | 2530 |
25/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 121900 |
22/01/2021 | 8.50p | 8.50p | 8.00p | 8.00p | 22600 |
21/01/2021 | 8.75p | 8.75p | 8.12p | 8.50p | 75410 |
20/01/2021 | 8.75p | 8.90p | 8.75p | 8.75p | 16764 |
19/01/2021 | 8.75p | 9.30p | 8.75p | 8.75p | 59782 |
18/01/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
15/01/2021 | 8.75p | 9.30p | 8.10p | 8.75p | 49434 |
14/01/2021 | 8.50p | 9.49p | 8.50p | 8.75p | 38400 |
13/01/2021 | 8.00p | 8.70p | 8.00p | 8.25p | 41232 |
12/01/2021 | 8.00p | 8.00p | 7.51p | 8.00p | 48000 |
11/01/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 20219 |
08/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
07/01/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 150 |
06/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 428 |
05/01/2021 | 8.25p | 8.80p | 7.70p | 8.00p | 25113 |
04/01/2021 | 8.30p | 8.90p | 8.17p | 8.25p | 89258 |
01/01/2021 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
31/12/2020 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
30/12/2020 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
29/12/2020 | 8.25p | 9.00p | 7.80p | 8.30p | 132134 |
28/12/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
25/12/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
24/12/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
23/12/2020 | 7.75p | 9.00p | 7.70p | 8.25p | 243333 |
22/12/2020 | 8.50p | 8.50p | 7.01p | 7.75p | 158599 |
21/12/2020 | 8.50p | 8.50p | 8.17p | 8.50p | 24593 |
18/12/2020 | 8.50p | 8.90p | 8.50p | 8.50p | 83825 |
17/12/2020 | 8.25p | 8.55p | 8.25p | 8.50p | 30000 |
16/12/2020 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
15/12/2020 | 8.00p | 8.80p | 7.50p | 8.50p | 95387 |
14/12/2020 | 8.00p | 8.40p | 8.00p | 8.25p | 10000 |
11/12/2020 | 9.25p | 9.25p | 8.03p | 8.25p | 43621 |
10/12/2020 | 9.00p | 9.30p | 9.00p | 9.00p | 110752 |
09/12/2020 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
08/12/2020 | 8.75p | 9.39p | 8.15p | 8.75p | 20065 |
07/12/2020 | 8.75p | 9.39p | 8.15p | 8.75p | 17000 |
04/12/2020 | 8.75p | 9.40p | 8.75p | 8.75p | 82652 |
03/12/2020 | 8.75p | 8.90p | 8.75p | 8.75p | 4000 |
02/12/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 100000 |
01/12/2020 | 8.75p | 9.40p | 8.75p | 8.75p | 260000 |
30/11/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
27/11/2020 | 9.00p | 9.20p | 8.75p | 8.75p | 10826 |
26/11/2020 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
25/11/2020 | 9.25p | 10.00p | 8.95p | 9.25p | 82356 |
24/11/2020 | 9.25p | 10.25p | 9.00p | 9.25p | 221215 |
23/11/2020 | 8.00p | 9.97p | 8.00p | 9.25p | 696372 |
20/11/2020 | 7.75p | 8.43p | 7.75p | 8.00p | 11869 |
19/11/2020 | 7.75p | 7.75p | 7.55p | 7.75p | 30997 |
18/11/2020 | 8.00p | 8.45p | 7.70p | 7.75p | 47692 |
17/11/2020 | 8.00p | 8.00p | 7.70p | 8.00p | 12186 |
16/11/2020 | 7.50p | 8.00p | 7.50p | 8.00p | 18500 |
13/11/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 11405 |
12/11/2020 | 7.50p | 7.90p | 7.01p | 7.50p | 32500 |
10/11/2020 | 7.25p | 7.93p | 6.62p | 7.50p | 17010 |
09/11/2020 | 7.25p | 7.63p | 7.25p | 7.25p | 20000 |
06/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
05/11/2020 | 7.25p | 7.25p | 6.76p | 7.25p | 2000 |
04/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
03/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
02/11/2020 | 7.25p | 7.60p | 7.25p | 7.25p | 67572 |
30/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
29/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
28/10/2020 | 7.25p | 7.25p | 6.51p | 7.25p | 30000 |
27/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
26/10/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 50000 |
23/10/2020 | 7.50p | 7.50p | 7.25p | 7.25p | 75000 |
22/10/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 37653 |
21/10/2020 | 7.25p | 7.50p | 6.66p | 7.50p | 25666 |
20/10/2020 | 7.25p | 7.25p | 6.50p | 7.25p | 42000 |
19/10/2020 | 7.75p | 7.75p | 6.60p | 7.25p | 125173 |
16/10/2020 | 7.75p | 7.75p | 7.40p | 7.40p | 12347 |
15/10/2020 | 7.75p | 7.95p | 7.75p | 7.75p | 31864 |
14/10/2020 | 7.75p | 7.75p | 7.01p | 7.75p | 281 |
13/10/2020 | 7.75p | 8.00p | 7.00p | 7.75p | 59397 |
12/10/2020 | 7.75p | 8.00p | 7.22p | 7.75p | 40884 |
09/10/2020 | 7.50p | 8.00p | 7.22p | 7.75p | 60572 |
08/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
06/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
05/10/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 30000 |
02/10/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
01/10/2020 | 6.50p | 7.00p | 6.50p | 7.00p | 130000 |
30/09/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 38646 |
29/09/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 128222 |
28/09/2020 | 7.25p | 7.35p | 6.00p | 6.75p | 252425 |
25/09/2020 | 7.25p | 7.25p | 6.67p | 7.25p | 30000 |
24/09/2020 | 7.25p | 7.35p | 7.25p | 7.25p | 8000 |
23/09/2020 | 7.75p | 7.75p | 6.50p | 7.25p | 99293 |
22/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
21/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 1716 |
18/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 3000 |
17/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 31645 |
16/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
15/09/2020 | 7.75p | 7.90p | 7.15p | 7.75p | 95808 |
14/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 150000 |
11/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 11729 |
10/09/2020 | 7.50p | 7.90p | 7.50p | 7.75p | 50000 |
09/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
08/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/09/2020 | 7.50p | 7.90p | 7.02p | 7.50p | 25608 |
04/09/2020 | 7.75p | 7.75p | 7.01p | 7.50p | 20000 |
03/09/2020 | 7.75p | 7.75p | 7.51p | 7.75p | 40000 |
02/09/2020 | 7.75p | 8.00p | 7.50p | 7.75p | 152528 |
01/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
31/08/2020 | 8.75p | 8.90p | 7.75p | 7.75p | 143531 |
28/08/2020 | 8.75p | 8.90p | 7.75p | 7.75p | 143531 |
27/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
26/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
25/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
24/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
21/08/2020 | 8.60p | 8.90p | 8.00p | 8.35p | 63160 |
20/08/2020 | 8.10p | 8.25p | 8.10p | 8.10p | 315 |
19/08/2020 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
18/08/2020 | 7.75p | 8.10p | 7.75p | 8.10p | 25000 |
17/08/2020 | 7.50p | 7.90p | 7.50p | 7.90p | 282000 |
14/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
13/08/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 25228 |
12/08/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 150000 |
11/08/2020 | 7.25p | 7.40p | 7.12p | 7.25p | 139246 |
10/08/2020 | 7.00p | 7.50p | 6.77p | 7.00p | 173061 |
07/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
06/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
05/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
04/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
03/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
31/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
30/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
29/07/2020 | 7.00p | 7.00p | 6.51p | 7.00p | 57961 |
28/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
27/07/2020 | 7.25p | 7.25p | 6.75p | 7.00p | 60000 |
24/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
23/07/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 5000 |
22/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
21/07/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 5440 |
20/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
17/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
16/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
15/07/2020 | 7.25p | 7.40p | 6.77p | 7.25p | 25244 |
14/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
13/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
10/07/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 25000 |
09/07/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 11123 |
08/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
07/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
06/07/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 50000 |
03/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
02/07/2020 | 7.25p | 7.40p | 6.80p | 7.25p | 50203 |
01/07/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 65515 |
30/06/2020 | 7.00p | 7.75p | 7.00p | 7.50p | 150740 |
26/06/2020 | 8.00p | 8.00p | 6.25p | 6.25p | 149459 |
25/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
24/06/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 112600 |
23/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
22/06/2020 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
19/06/2020 | 7.75p | 8.50p | 7.75p | 8.25p | 92649 |
18/06/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 10000 |
17/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
16/06/2020 | 7.75p | 8.49p | 7.75p | 8.00p | 27351 |
15/06/2020 | 7.75p | 8.49p | 7.75p | 7.75p | 213 |
12/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
11/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
10/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
09/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
08/06/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 2000 |
05/06/2020 | 7.50p | 8.40p | 7.50p | 7.75p | 29761 |
04/06/2020 | 7.50p | 8.40p | 6.68p | 7.50p | 2051 |
03/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
*Close Price adjusted for both dividends and splits