Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
02/05/2024 | 10.00p | 10.00p | 9.80p | 10.00p | 10000 |
01/05/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 5128 |
30/04/2024 | 9.75p | 10.49p | 9.75p | 10.00p | 76907 |
29/04/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 91724 |
26/04/2024 | 10.00p | 10.16p | 9.50p | 10.00p | 206629 |
25/04/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 0 |
24/04/2024 | 10.25p | 10.37p | 10.00p | 10.00p | 83118 |
23/04/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 52829 |
22/04/2024 | 10.75p | 10.75p | 10.00p | 10.75p | 11005 |
19/04/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 9724 |
18/04/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 22393 |
17/04/2024 | 10.50p | 11.34p | 10.00p | 10.75p | 255985 |
16/04/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 20 |
15/04/2024 | 10.75p | 11.38p | 10.33p | 10.75p | 11858 |
12/04/2024 | 10.50p | 11.38p | 10.00p | 10.00p | 145453 |
11/04/2024 | 10.50p | 10.78p | 10.50p | 10.50p | 27701 |
10/04/2024 | 10.50p | 10.81p | 9.80p | 10.50p | 49675 |
09/04/2024 | 11.25p | 12.00p | 10.10p | 10.50p | 427685 |
08/04/2024 | 11.50p | 12.00p | 10.98p | 11.25p | 30914 |
05/04/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 9221 |
04/04/2024 | 11.25p | 11.90p | 10.98p | 11.50p | 87987 |
03/04/2024 | 12.00p | 12.00p | 11.00p | 11.25p | 55115 |
02/04/2024 | 12.25p | 13.00p | 11.50p | 12.00p | 196287 |
28/03/2024 | 12.25p | 12.46p | 11.50p | 12.25p | 37336 |
27/03/2024 | 12.25p | 12.25p | 11.50p | 12.25p | 7546 |
26/03/2024 | 12.25p | 12.25p | 11.50p | 12.25p | 524951 |
25/03/2024 | 12.25p | 12.49p | 11.50p | 12.25p | 35664 |
22/03/2024 | 12.25p | 12.54p | 11.50p | 12.25p | 27780 |
21/03/2024 | 12.25p | 12.59p | 11.66p | 12.25p | 32363 |
20/03/2024 | 12.50p | 12.50p | 12.50p | 12.25p | 6630 |
19/03/2024 | 12.50p | 12.50p | 12.06p | 12.50p | 15000 |
18/03/2024 | 12.50p | 12.87p | 12.21p | 12.50p | 39302 |
15/03/2024 | 12.50p | 13.24p | 12.25p | 12.50p | 156730 |
14/03/2024 | 12.25p | 13.00p | 11.50p | 12.50p | 69788 |
13/03/2024 | 12.50p | 13.00p | 12.00p | 12.25p | 54773 |
12/03/2024 | 12.50p | 12.94p | 11.75p | 11.75p | 124733 |
11/03/2024 | 12.50p | 13.00p | 11.50p | 12.50p | 95538 |
08/03/2024 | 12.50p | 12.50p | 12.00p | 12.50p | 345 |
07/03/2024 | 12.75p | 12.78p | 12.01p | 12.50p | 3107 |
06/03/2024 | 13.00p | 13.00p | 12.50p | 12.75p | 10000 |
05/03/2024 | 13.25p | 14.00p | 12.50p | 13.00p | 92063 |
04/03/2024 | 13.25p | 14.00p | 12.50p | 13.25p | 108370 |
01/03/2024 | 13.25p | 13.44p | 12.68p | 13.25p | 5714 |
29/02/2024 | 12.75p | 13.63p | 12.75p | 13.25p | 94617 |
28/02/2024 | 13.25p | 13.50p | 12.50p | 12.75p | 21225 |
27/02/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 128303 |
26/02/2024 | 14.00p | 14.50p | 13.00p | 13.50p | 229190 |
23/02/2024 | 13.50p | 14.45p | 13.50p | 14.00p | 14356 |
22/02/2024 | 13.50p | 14.00p | 13.28p | 13.50p | 36570 |
21/02/2024 | 13.25p | 14.22p | 13.00p | 13.50p | 168800 |
20/02/2024 | 12.50p | 13.40p | 11.70p | 13.25p | 245739 |
19/02/2024 | 12.75p | 12.75p | 12.00p | 12.50p | 81853 |
16/02/2024 | 13.25p | 13.25p | 12.50p | 12.75p | 239741 |
15/02/2024 | 13.25p | 14.00p | 13.25p | 13.25p | 732 |
14/02/2024 | 12.50p | 14.00p | 12.50p | 13.25p | 82075 |
13/02/2024 | 11.75p | 13.00p | 11.50p | 12.50p | 266637 |
12/02/2024 | 11.75p | 11.95p | 11.75p | 11.75p | 148177 |
09/02/2024 | 12.50p | 12.50p | 11.75p | 11.75p | 296772 |
08/02/2024 | 12.50p | 13.00p | 12.30p | 12.50p | 2124 |
07/02/2024 | 12.25p | 12.93p | 12.17p | 12.50p | 32133 |
06/02/2024 | 11.25p | 12.96p | 11.00p | 12.25p | 112521 |
05/02/2024 | 11.25p | 11.55p | 10.78p | 11.25p | 183075 |
02/02/2024 | 11.50p | 12.00p | 10.50p | 11.25p | 232820 |
01/02/2024 | 11.50p | 11.89p | 11.11p | 11.50p | 46692 |
31/01/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
30/01/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 17705 |
29/01/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 5000 |
26/01/2024 | 12.00p | 12.00p | 11.27p | 11.50p | 4085 |
25/01/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 818 |
24/01/2024 | 12.00p | 12.49p | 12.00p | 12.00p | 7532 |
23/01/2024 | 11.50p | 12.50p | 11.22p | 12.00p | 112595 |
22/01/2024 | 11.25p | 11.99p | 10.50p | 11.50p | 240490 |
19/01/2024 | 11.25p | 11.33p | 11.00p | 11.25p | 80514 |
18/01/2024 | 12.25p | 12.25p | 11.00p | 11.25p | 212589 |
17/01/2024 | 12.25p | 12.25p | 12.13p | 12.25p | 429 |
16/01/2024 | 12.75p | 12.75p | 12.00p | 12.25p | 65501 |
15/01/2024 | 12.75p | 12.85p | 12.17p | 12.50p | 41996 |
12/01/2024 | 14.00p | 14.15p | 12.65p | 13.00p | 98309 |
11/01/2024 | 13.50p | 14.80p | 13.25p | 14.00p | 556954 |
10/01/2024 | 13.25p | 14.50p | 12.69p | 13.50p | 400113 |
09/01/2024 | 13.50p | 13.55p | 13.00p | 13.50p | 37685 |
08/01/2024 | 13.75p | 13.95p | 13.00p | 13.50p | 192888 |
05/01/2024 | 15.00p | 15.00p | 13.75p | 13.75p | 173861 |
04/01/2024 | 15.00p | 16.00p | 14.00p | 15.00p | 148321 |
03/01/2024 | 15.00p | 16.00p | 14.00p | 15.00p | 99338 |
02/01/2024 | 13.00p | 16.00p | 13.00p | 15.00p | 330917 |
29/12/2023 | 12.50p | 13.50p | 12.00p | 13.25p | 37313 |
28/12/2023 | 10.00p | 13.00p | 9.50p | 12.50p | 363878 |
27/12/2023 | 9.75p | 10.45p | 9.32p | 10.00p | 178828 |
22/12/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 10342 |
21/12/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 85 |
20/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 20039 |
19/12/2023 | 9.75p | 9.75p | 9.63p | 9.75p | 0 |
18/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 831 |
15/12/2023 | 9.75p | 9.75p | 9.63p | 9.75p | 0 |
14/12/2023 | 9.75p | 9.75p | 9.54p | 9.75p | 36018 |
13/12/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 17328 |
12/12/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 5738 |
11/12/2023 | 10.00p | 10.00p | 9.61p | 9.75p | 17291 |
08/12/2023 | 10.25p | 10.42p | 10.00p | 10.00p | 120085 |
07/12/2023 | 10.00p | 10.50p | 10.00p | 10.25p | 44444 |
06/12/2023 | 9.75p | 10.75p | 9.50p | 10.00p | 239054 |
05/12/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 17500 |
04/12/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 1108 |
01/12/2023 | 10.25p | 10.25p | 9.50p | 9.75p | 46112 |
30/11/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 39 |
29/11/2023 | 10.00p | 10.50p | 9.50p | 9.75p | 76607 |
28/11/2023 | 10.00p | 10.18p | 9.56p | 10.00p | 65915 |
27/11/2023 | 10.25p | 10.39p | 9.50p | 10.00p | 116153 |
24/11/2023 | 10.25p | 10.25p | 10.01p | 10.25p | 52039 |
23/11/2023 | 10.00p | 10.50p | 10.00p | 10.25p | 27457 |
22/11/2023 | 10.50p | 10.50p | 9.50p | 10.00p | 88809 |
21/11/2023 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/11/2023 | 10.50p | 10.83p | 10.12p | 10.50p | 22136 |
17/11/2023 | 9.75p | 11.00p | 9.60p | 10.50p | 110628 |
16/11/2023 | 9.75p | 9.91p | 9.50p | 9.75p | 471 |
15/11/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 6381 |
14/11/2023 | 10.00p | 10.00p | 9.67p | 9.75p | 0 |
13/11/2023 | 10.00p | 10.20p | 9.50p | 10.00p | 21933 |
10/11/2023 | 10.00p | 10.38p | 9.50p | 10.00p | 23585 |
09/11/2023 | 10.25p | 10.25p | 9.55p | 9.75p | 249315 |
08/11/2023 | 10.25p | 10.44p | 10.08p | 10.25p | 1903 |
07/11/2023 | 10.25p | 10.44p | 10.25p | 10.25p | 48863 |
06/11/2023 | 10.75p | 10.75p | 10.00p | 10.25p | 68099 |
03/11/2023 | 10.75p | 11.50p | 10.00p | 10.75p | 3052 |
02/11/2023 | 11.50p | 11.50p | 10.23p | 10.75p | 59357 |
01/11/2023 | 11.50p | 11.65p | 11.13p | 11.50p | 28811 |
31/10/2023 | 11.75p | 12.30p | 11.00p | 11.50p | 55318 |
30/10/2023 | 11.75p | 12.39p | 11.05p | 11.75p | 127127 |
27/10/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 670 |
26/10/2023 | 11.75p | 11.88p | 11.50p | 11.75p | 29759 |
25/10/2023 | 12.50p | 13.00p | 11.06p | 11.75p | 86687 |
24/10/2023 | 13.25p | 13.50p | 12.06p | 12.50p | 288253 |
23/10/2023 | 13.25p | 13.39p | 13.05p | 13.25p | 11118 |
20/10/2023 | 13.25p | 13.39p | 13.00p | 13.25p | 9753 |
19/10/2023 | 13.00p | 13.50p | 13.00p | 13.25p | 53594 |
18/10/2023 | 13.25p | 13.47p | 13.20p | 13.25p | 30348 |
17/10/2023 | 12.25p | 13.50p | 12.25p | 13.25p | 123770 |
16/10/2023 | 12.00p | 12.50p | 11.50p | 12.25p | 111221 |
13/10/2023 | 12.00p | 12.00p | 12.00p | 12.00p | 78626 |
12/10/2023 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
11/10/2023 | 12.00p | 12.00p | 11.50p | 12.00p | 1915 |
10/10/2023 | 12.00p | 12.00p | 11.80p | 12.00p | 3405 |
09/10/2023 | 12.00p | 12.50p | 12.00p | 12.00p | 23062 |
06/10/2023 | 11.25p | 12.54p | 11.05p | 12.00p | 226703 |
05/10/2023 | 11.25p | 11.25p | 10.70p | 11.25p | 14424 |
04/10/2023 | 11.25p | 11.50p | 11.25p | 11.25p | 0 |
03/10/2023 | 11.50p | 12.00p | 10.50p | 11.25p | 124298 |
02/10/2023 | 12.50p | 12.50p | 10.98p | 11.50p | 295405 |
29/09/2023 | 13.00p | 13.30p | 12.00p | 12.50p | 168848 |
28/09/2023 | 13.00p | 13.49p | 12.23p | 13.00p | 135973 |
27/09/2023 | 11.75p | 13.50p | 11.43p | 13.00p | 325213 |
26/09/2023 | 10.00p | 12.40p | 10.00p | 11.75p | 492975 |
25/09/2023 | 9.50p | 11.00p | 9.27p | 10.00p | 64506 |
22/09/2023 | 9.50p | 9.90p | 9.50p | 9.50p | 137497 |
21/09/2023 | 9.50p | 9.50p | 9.05p | 9.50p | 38973 |
20/09/2023 | 8.50p | 9.90p | 8.50p | 9.50p | 188844 |
19/09/2023 | 9.50p | 9.55p | 8.26p | 8.50p | 146546 |
18/09/2023 | 10.25p | 10.25p | 9.02p | 9.50p | 67233 |
15/09/2023 | 10.00p | 10.26p | 9.00p | 10.25p | 75726 |
14/09/2023 | 10.00p | 10.00p | 9.65p | 10.00p | 13334 |
13/09/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
12/09/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 1736 |
11/09/2023 | 10.00p | 10.04p | 9.65p | 10.00p | 28541 |
08/09/2023 | 10.00p | 10.50p | 9.65p | 10.00p | 40706 |
07/09/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 66802 |
06/09/2023 | 10.00p | 10.10p | 9.65p | 10.00p | 20480 |
05/09/2023 | 10.00p | 10.18p | 10.00p | 10.00p | 9705 |
04/09/2023 | 10.00p | 10.26p | 9.50p | 10.00p | 54328 |
01/09/2023 | 10.00p | 10.19p | 9.71p | 10.00p | 51889 |
31/08/2023 | 10.00p | 10.22p | 9.70p | 10.00p | 45315 |
30/08/2023 | 10.00p | 10.24p | 9.71p | 10.00p | 1937 |
29/08/2023 | 10.00p | 10.26p | 10.00p | 10.00p | 9707 |
25/08/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 4318 |
24/08/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 19156 |
23/08/2023 | 10.00p | 10.43p | 9.60p | 10.00p | 33688 |
22/08/2023 | 10.00p | 10.46p | 9.81p | 10.00p | 42794 |
21/08/2023 | 9.75p | 10.50p | 9.50p | 10.00p | 50018 |
18/08/2023 | 9.50p | 9.97p | 9.30p | 9.75p | 91316 |
17/08/2023 | 9.50p | 9.84p | 9.30p | 9.50p | 15058 |
16/08/2023 | 9.25p | 9.89p | 9.00p | 9.50p | 41160 |
15/08/2023 | 9.50p | 9.50p | 9.25p | 9.25p | 55623 |
14/08/2023 | 9.75p | 9.75p | 9.53p | 9.75p | 109262 |
11/08/2023 | 9.75p | 9.80p | 9.50p | 9.60p | 82938 |
10/08/2023 | 9.50p | 10.40p | 9.27p | 9.75p | 85373 |
09/08/2023 | 11.25p | 12.00p | 9.11p | 9.50p | 1150907 |
08/08/2023 | 12.50p | 12.84p | 10.22p | 11.25p | 805119 |
07/08/2023 | 15.50p | 15.50p | 15.01p | 15.50p | 15746 |
04/08/2023 | 16.00p | 16.00p | 14.80p | 15.50p | 136895 |
03/08/2023 | 14.50p | 16.56p | 14.00p | 16.25p | 301933 |
02/08/2023 | 14.25p | 14.50p | 14.25p | 14.25p | 15505 |
01/08/2023 | 14.50p | 14.62p | 14.08p | 14.25p | 37992 |
31/07/2023 | 14.50p | 14.90p | 14.00p | 14.50p | 80440 |
28/07/2023 | 14.25p | 15.00p | 13.78p | 14.10p | 208678 |
27/07/2023 | 15.00p | 15.00p | 14.11p | 14.25p | 162363 |
26/07/2023 | 15.00p | 15.30p | 14.55p | 15.00p | 17455 |
25/07/2023 | 15.25p | 15.25p | 14.50p | 15.00p | 21379 |
24/07/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 7145 |
21/07/2023 | 15.25p | 15.25p | 15.05p | 15.25p | 7882 |
*Close Price adjusted for both dividends and splits