Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/06/2020 | 7.50p | 8.49p | 7.00p | 7.50p | 83872 |
29/05/2020 | 7.50p | 8.40p | 7.50p | 7.50p | 691 |
28/05/2020 | 7.25p | 8.50p | 7.00p | 7.50p | 97194 |
27/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
26/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
22/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
21/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
19/05/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 6181 |
18/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
15/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
14/05/2020 | 7.25p | 7.99p | 7.25p | 7.25p | 226 |
12/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
11/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
07/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
06/05/2020 | 7.25p | 7.99p | 7.25p | 7.25p | 13669 |
05/05/2020 | 7.00p | 7.49p | 7.00p | 7.25p | 43648 |
04/05/2020 | 7.00p | 7.40p | 7.00p | 7.00p | 35601 |
01/05/2020 | 7.25p | 7.25p | 6.51p | 7.00p | 72388 |
30/04/2020 | 7.25p | 7.25p | 6.65p | 7.25p | 4 |
29/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
28/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
27/04/2020 | 7.25p | 7.25p | 6.65p | 7.25p | 38898 |
24/04/2020 | 7.25p | 7.25p | 6.77p | 7.25p | 714 |
23/04/2020 | 7.00p | 7.90p | 7.00p | 7.25p | 31569 |
22/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
21/04/2020 | 7.00p | 7.00p | 6.77p | 7.00p | 6897 |
20/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
17/04/2020 | 7.00p | 7.99p | 7.00p | 7.00p | 226 |
16/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
15/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
09/04/2020 | 7.00p | 7.00p | 6.90p | 7.00p | 1000 |
08/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
07/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
06/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
03/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
02/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
01/04/2020 | 7.00p | 7.00p | 6.99p | 7.00p | 32970 |
31/03/2020 | 7.00p | 7.90p | 6.90p | 7.00p | 13258 |
30/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
27/03/2020 | 7.25p | 7.90p | 6.88p | 7.00p | 26839 |
26/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
25/03/2020 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
24/03/2020 | 6.75p | 8.00p | 6.75p | 7.25p | 125000 |
23/03/2020 | 6.50p | 7.00p | 6.50p | 6.75p | 25000 |
20/03/2020 | 7.25p | 7.25p | 6.50p | 6.50p | 55000 |
19/03/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
18/03/2020 | 7.50p | 7.50p | 6.37p | 7.25p | 20000 |
17/03/2020 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
16/03/2020 | 8.00p | 8.00p | 7.00p | 7.50p | 444209 |
13/03/2020 | 8.25p | 8.80p | 7.60p | 8.25p | 35205 |
12/03/2020 | 8.50p | 8.80p | 8.00p | 8.25p | 38084 |
11/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
10/03/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 11363 |
09/03/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 28250 |
06/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
05/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
04/03/2020 | 9.50p | 9.50p | 8.50p | 9.00p | 96342 |
03/03/2020 | 9.50p | 9.95p | 9.50p | 9.50p | 12500 |
02/03/2020 | 9.25p | 10.00p | 9.20p | 9.50p | 77775 |
28/02/2020 | 9.75p | 9.75p | 8.66p | 9.25p | 121244 |
27/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
26/02/2020 | 9.75p | 10.10p | 9.75p | 9.75p | 87500 |
25/02/2020 | 10.25p | 10.53p | 9.50p | 9.75p | 155892 |
24/02/2020 | 9.50p | 11.00p | 9.22p | 10.25p | 139420 |
21/02/2020 | 9.00p | 10.00p | 9.00p | 9.50p | 67949 |
20/02/2020 | 8.63p | 9.40p | 8.63p | 9.00p | 90500 |
19/02/2020 | 8.50p | 8.90p | 8.50p | 8.63p | 115000 |
18/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 410000 |
17/02/2020 | 8.50p | 8.65p | 8.26p | 8.50p | 25682 |
14/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
13/02/2020 | 8.50p | 8.53p | 8.22p | 8.50p | 127144 |
12/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
11/02/2020 | 8.50p | 8.54p | 8.50p | 8.50p | 5796 |
10/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 100000 |
07/02/2020 | 8.50p | 8.54p | 8.16p | 8.50p | 39108 |
06/02/2020 | 8.50p | 8.60p | 8.13p | 8.50p | 24514 |
05/02/2020 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
04/02/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
03/02/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 50153 |
31/01/2020 | 8.88p | 8.88p | 8.31p | 8.88p | 82500 |
30/01/2020 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
29/01/2020 | 8.88p | 8.93p | 8.51p | 8.88p | 27610 |
28/01/2020 | 8.88p | 8.95p | 8.51p | 8.88p | 5854 |
27/01/2020 | 8.88p | 9.00p | 8.50p | 8.88p | 66811 |
24/01/2020 | 8.88p | 8.88p | 8.50p | 8.88p | 26100 |
23/01/2020 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
22/01/2020 | 8.88p | 9.00p | 8.66p | 8.88p | 121672 |
21/01/2020 | 8.88p | 9.00p | 8.88p | 8.88p | 13830 |
20/01/2020 | 8.88p | 9.00p | 8.88p | 8.88p | 80497 |
17/01/2020 | 8.88p | 9.05p | 8.88p | 8.88p | 84500 |
16/01/2020 | 8.88p | 9.09p | 8.88p | 8.88p | 60306 |
15/01/2020 | 8.88p | 9.10p | 8.88p | 8.88p | 8241 |
14/01/2020 | 8.63p | 9.15p | 8.63p | 8.88p | 70464 |
13/01/2020 | 8.63p | 8.98p | 8.63p | 8.63p | 10000 |
10/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
09/01/2020 | 8.63p | 8.99p | 8.52p | 8.63p | 27555 |
08/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 114307 |
07/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
06/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
03/01/2020 | 8.63p | 8.63p | 8.36p | 8.63p | 37037 |
02/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
31/12/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
30/12/2019 | 8.50p | 8.63p | 8.50p | 8.63p | 300000 |
27/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
24/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 250000 |
23/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 140000 |
20/12/2019 | 8.50p | 8.50p | 8.33p | 8.50p | 16216 |
19/12/2019 | 8.50p | 8.99p | 8.33p | 8.50p | 22500 |
18/12/2019 | 8.50p | 8.99p | 8.30p | 8.50p | 104021 |
17/12/2019 | 8.50p | 8.70p | 8.50p | 8.50p | 11437 |
16/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
13/12/2019 | 8.50p | 8.99p | 8.50p | 8.50p | 150 |
12/12/2019 | 8.50p | 8.70p | 8.50p | 8.50p | 14311 |
11/12/2019 | 8.50p | 8.70p | 8.50p | 8.50p | 14311 |
10/12/2019 | 8.50p | 8.70p | 8.30p | 8.50p | 20681 |
09/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 500000 |
06/12/2019 | 8.50p | 8.65p | 8.50p | 8.50p | 14000 |
05/12/2019 | 8.50p | 8.50p | 8.05p | 8.50p | 10000 |
04/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
03/12/2019 | 8.50p | 8.65p | 8.03p | 8.50p | 28596 |
02/12/2019 | 8.50p | 8.65p | 8.50p | 8.50p | 25000 |
29/11/2019 | 8.50p | 8.65p | 8.03p | 8.50p | 13657 |
28/11/2019 | 8.50p | 8.65p | 8.03p | 8.50p | 50000 |
27/11/2019 | 8.50p | 8.69p | 8.50p | 8.50p | 21337 |
26/11/2019 | 8.50p | 8.75p | 8.00p | 8.50p | 195000 |
25/11/2019 | 8.50p | 8.99p | 8.00p | 8.50p | 31000 |
22/11/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 10000 |
21/11/2019 | 9.00p | 9.00p | 8.51p | 9.00p | 1277 |
20/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
19/11/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 140569 |
18/11/2019 | 9.00p | 9.50p | 8.50p | 9.00p | 48698 |
15/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
14/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
13/11/2019 | 9.00p | 9.00p | 8.61p | 9.00p | 30000 |
12/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
11/11/2019 | 9.00p | 9.00p | 8.70p | 9.00p | 11111 |
08/11/2019 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
07/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
06/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
05/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
04/11/2019 | 9.00p | 9.50p | 9.00p | 9.00p | 5000 |
01/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
31/10/2019 | 9.00p | 9.25p | 9.00p | 9.00p | 10000 |
30/10/2019 | 9.00p | 9.25p | 8.58p | 9.00p | 71135 |
29/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
28/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
25/10/2019 | 9.00p | 9.00p | 8.57p | 9.00p | 89370 |
24/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
23/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
22/10/2019 | 9.00p | 9.00p | 8.56p | 9.00p | 35068 |
21/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
18/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
17/10/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 32924 |
16/10/2019 | 8.63p | 9.00p | 8.50p | 9.00p | 61000 |
15/10/2019 | 8.63p | 8.85p | 8.63p | 8.63p | 35000 |
14/10/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
11/10/2019 | 8.63p | 8.88p | 8.63p | 8.63p | 54986 |
10/10/2019 | 8.75p | 8.75p | 8.50p | 8.63p | 2500 |
09/10/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
08/10/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
07/10/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 47235 |
04/10/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 100000 |
03/10/2019 | 9.00p | 9.00p | 8.00p | 8.50p | 127494 |
02/10/2019 | 9.00p | 9.15p | 8.50p | 9.00p | 66749 |
01/10/2019 | 9.00p | 9.19p | 8.50p | 9.00p | 85261 |
30/09/2019 | 9.00p | 9.24p | 8.50p | 9.00p | 104447 |
27/09/2019 | 8.88p | 9.24p | 8.88p | 9.00p | 73404 |
26/09/2019 | 8.88p | 9.20p | 8.65p | 8.88p | 30943 |
25/09/2019 | 8.88p | 9.25p | 8.88p | 8.88p | 120003 |
24/09/2019 | 8.88p | 9.25p | 8.88p | 8.88p | 170880 |
23/09/2019 | 8.63p | 9.25p | 8.63p | 8.88p | 65000 |
20/09/2019 | 8.50p | 8.88p | 8.30p | 8.88p | 1000 |
19/09/2019 | 8.50p | 8.50p | 8.30p | 8.50p | 343 |
18/09/2019 | 8.00p | 9.00p | 8.00p | 8.50p | 190979 |
17/09/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 78132 |
16/09/2019 | 7.75p | 7.79p | 7.50p | 7.75p | 23423 |
13/09/2019 | 7.75p | 7.75p | 7.62p | 7.75p | 11890 |
12/09/2019 | 8.00p | 8.24p | 7.52p | 7.75p | 44468 |
11/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
10/09/2019 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
09/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
06/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
05/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
04/09/2019 | 8.25p | 8.30p | 8.25p | 8.25p | 2259 |
03/09/2019 | 8.00p | 8.50p | 7.50p | 8.25p | 97412 |
02/09/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
30/08/2019 | 8.00p | 8.50p | 8.00p | 8.50p | 10000 |
29/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
27/08/2019 | 8.25p | 8.25p | 7.75p | 8.00p | 10000 |
23/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
22/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
21/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
20/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/08/2019 | 8.25p | 8.25p | 7.75p | 8.25p | 322 |
16/08/2019 | 8.25p | 8.25p | 7.75p | 8.25p | 8291 |
15/08/2019 | 8.38p | 8.38p | 8.25p | 8.25p | 10000 |
14/08/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
13/08/2019 | 8.38p | 8.45p | 8.38p | 8.38p | 11841 |
*Close Price adjusted for both dividends and splits