Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/03/2021 | 8.15p | 8.20p | 7.90p | 8.00p | 272971 |
30/03/2021 | 8.20p | 8.20p | 8.00p | 8.15p | 440732 |
29/03/2021 | 8.35p | 8.40p | 8.00p | 8.15p | 316289 |
26/03/2021 | 8.10p | 8.60p | 8.00p | 8.35p | 1175506 |
25/03/2021 | 8.40p | 8.44p | 8.00p | 8.00p | 1004549 |
24/03/2021 | 8.90p | 9.00p | 8.22p | 8.40p | 1318060 |
23/03/2021 | 8.75p | 9.09p | 8.50p | 9.00p | 972944 |
22/03/2021 | 8.45p | 9.10p | 8.40p | 8.80p | 1528756 |
19/03/2021 | 8.70p | 8.80p | 8.40p | 8.50p | 905158 |
18/03/2021 | 8.75p | 8.88p | 8.54p | 8.70p | 854630 |
17/03/2021 | 8.80p | 8.90p | 8.60p | 8.75p | 828568 |
16/03/2021 | 8.95p | 9.30p | 8.70p | 8.80p | 398883 |
15/03/2021 | 8.81p | 9.20p | 8.50p | 8.95p | 848529 |
12/03/2021 | 9.10p | 9.20p | 8.63p | 8.81p | 329893 |
11/03/2021 | 9.20p | 9.96p | 8.80p | 9.10p | 665203 |
10/03/2021 | 9.25p | 10.30p | 9.00p | 9.48p | 2546750 |
09/03/2021 | 8.25p | 9.50p | 8.23p | 9.46p | 1367601 |
08/03/2021 | 8.65p | 8.80p | 8.10p | 8.25p | 1021117 |
05/03/2021 | 8.65p | 8.79p | 8.50p | 8.65p | 308164 |
04/03/2021 | 8.80p | 8.90p | 8.50p | 8.65p | 732349 |
03/03/2021 | 8.85p | 8.90p | 8.70p | 8.80p | 664868 |
02/03/2021 | 8.90p | 9.20p | 8.70p | 8.85p | 928413 |
01/03/2021 | 9.45p | 9.80p | 9.00p | 9.05p | 642702 |
26/02/2021 | 9.45p | 9.80p | 9.10p | 9.45p | 535255 |
25/02/2021 | 8.55p | 9.80p | 8.30p | 9.45p | 1590732 |
24/02/2021 | 9.25p | 9.74p | 8.30p | 8.55p | 3015497 |
23/02/2021 | 9.85p | 9.99p | 8.80p | 9.25p | 3322434 |
22/02/2021 | 10.55p | 11.00p | 9.23p | 9.75p | 1491700 |
19/02/2021 | 10.90p | 11.20p | 10.10p | 10.60p | 1198863 |
18/02/2021 | 10.80p | 11.20p | 10.60p | 11.00p | 1595177 |
17/02/2021 | 10.50p | 11.69p | 10.10p | 10.60p | 2510816 |
16/02/2021 | 10.25p | 10.84p | 9.66p | 10.60p | 3899578 |
15/02/2021 | 11.55p | 11.60p | 10.01p | 10.40p | 5429001 |
12/02/2021 | 13.30p | 13.80p | 10.50p | 11.30p | 15381277 |
11/02/2021 | 8.10p | 12.60p | 8.00p | 12.60p | 24385108 |
10/02/2021 | 8.15p | 8.50p | 7.92p | 8.10p | 961705 |
09/02/2021 | 8.30p | 8.42p | 7.90p | 8.15p | 1253938 |
08/02/2021 | 8.40p | 8.50p | 8.20p | 8.30p | 1061551 |
05/02/2021 | 8.35p | 8.57p | 7.92p | 8.40p | 2135426 |
04/02/2021 | 8.30p | 8.60p | 8.03p | 8.35p | 2185478 |
03/02/2021 | 8.30p | 8.50p | 8.00p | 8.30p | 1414580 |
02/02/2021 | 7.55p | 8.57p | 7.30p | 8.20p | 3927171 |
01/02/2021 | 7.75p | 7.80p | 7.40p | 7.50p | 1021849 |
29/01/2021 | 7.75p | 8.00p | 7.70p | 7.75p | 948091 |
28/01/2021 | 8.15p | 8.15p | 7.70p | 7.80p | 1423797 |
27/01/2021 | 8.30p | 8.50p | 8.00p | 8.15p | 1489308 |
26/01/2021 | 8.15p | 8.40p | 8.00p | 8.30p | 1939581 |
25/01/2021 | 8.15p | 8.30p | 8.00p | 8.15p | 1534713 |
22/01/2021 | 8.50p | 8.94p | 8.00p | 8.15p | 1527663 |
21/01/2021 | 8.25p | 8.75p | 7.90p | 8.50p | 2507906 |
20/01/2021 | 8.45p | 8.50p | 8.01p | 8.04p | 2465879 |
19/01/2021 | 8.40p | 8.60p | 8.02p | 8.45p | 2258455 |
18/01/2021 | 8.60p | 8.80p | 8.20p | 8.60p | 1853044 |
15/01/2021 | 8.60p | 8.86p | 8.30p | 8.60p | 1174059 |
14/01/2021 | 8.55p | 8.88p | 8.20p | 8.42p | 2176044 |
13/01/2021 | 8.95p | 8.95p | 8.40p | 8.44p | 1882469 |
12/01/2021 | 8.35p | 9.10p | 8.10p | 8.95p | 3396709 |
11/01/2021 | 8.65p | 8.80p | 8.06p | 8.40p | 1820063 |
08/01/2021 | 9.00p | 9.09p | 8.02p | 8.65p | 4728450 |
07/01/2021 | 8.30p | 9.60p | 8.10p | 9.00p | 6662664 |
06/01/2021 | 8.10p | 8.35p | 7.63p | 8.30p | 5998774 |
05/01/2021 | 8.15p | 8.17p | 7.80p | 8.10p | 1737514 |
04/01/2021 | 8.30p | 8.60p | 7.82p | 8.00p | 2399194 |
01/01/2021 | 8.50p | 8.70p | 8.11p | 8.35p | 1393889 |
31/12/2020 | 8.50p | 8.70p | 8.11p | 8.35p | 1393889 |
30/12/2020 | 8.15p | 8.70p | 7.60p | 7.80p | 1808535 |
29/12/2020 | 8.65p | 8.90p | 7.83p | 8.15p | 4058111 |
28/12/2020 | 8.80p | 8.90p | 8.20p | 8.70p | 1403068 |
25/12/2020 | 8.80p | 8.90p | 8.20p | 8.70p | 1403068 |
24/12/2020 | 8.80p | 8.90p | 8.20p | 8.70p | 1403068 |
23/12/2020 | 8.35p | 9.10p | 8.20p | 8.80p | 4785503 |
22/12/2020 | 7.95p | 8.40p | 7.80p | 8.35p | 1667003 |
21/12/2020 | 7.60p | 8.50p | 7.55p | 7.95p | 3574164 |
18/12/2020 | 7.85p | 8.00p | 7.12p | 7.30p | 3183407 |
17/12/2020 | 7.95p | 8.15p | 7.61p | 7.85p | 936685 |
16/12/2020 | 7.60p | 8.34p | 7.56p | 7.60p | 2774865 |
15/12/2020 | 8.25p | 8.39p | 7.56p | 7.66p | 4296154 |
14/12/2020 | 8.50p | 8.60p | 8.22p | 8.32p | 1733501 |
11/12/2020 | 8.70p | 9.00p | 8.06p | 8.60p | 4317291 |
10/12/2020 | 8.60p | 8.90p | 8.16p | 8.80p | 5655102 |
09/12/2020 | 9.90p | 9.90p | 8.30p | 8.80p | 15875000 |
08/12/2020 | 11.10p | 11.50p | 9.50p | 9.90p | 8991231 |
07/12/2020 | 13.25p | 14.50p | 10.66p | 11.50p | 18853820 |
04/12/2020 | 8.00p | 12.75p | 7.40p | 12.50p | 27778786 |
03/12/2020 | 6.65p | 9.91p | 6.65p | 7.80p | 15611978 |
02/12/2020 | 6.00p | 6.30p | 5.75p | 6.00p | 635398 |
01/12/2020 | 5.85p | 6.18p | 5.70p | 6.00p | 179908 |
30/11/2020 | 6.00p | 6.24p | 5.85p | 5.85p | 248974 |
27/11/2020 | 6.15p | 6.48p | 5.88p | 5.88p | 171720 |
26/11/2020 | 6.40p | 6.40p | 6.07p | 6.15p | 150137 |
25/11/2020 | 6.15p | 6.50p | 5.52p | 6.40p | 522272 |
24/11/2020 | 6.35p | 6.46p | 5.58p | 5.70p | 911128 |
23/11/2020 | 6.85p | 7.00p | 6.28p | 6.30p | 956503 |
20/11/2020 | 6.85p | 6.93p | 6.50p | 6.85p | 963680 |
19/11/2020 | 6.90p | 7.30p | 6.50p | 6.50p | 488655 |
18/11/2020 | 6.65p | 7.31p | 6.37p | 6.50p | 1174532 |
17/11/2020 | 6.85p | 7.00p | 6.35p | 6.50p | 514333 |
16/11/2020 | 7.30p | 7.60p | 6.30p | 7.30p | 1859000 |
13/11/2020 | 7.50p | 8.30p | 7.00p | 7.50p | 2212109 |
12/11/2020 | 6.45p | 8.17p | 6.10p | 7.80p | 3406295 |
10/11/2020 | 5.60p | 6.00p | 5.02p | 5.70p | 1031850 |
09/11/2020 | 6.80p | 6.98p | 5.00p | 5.65p | 3305432 |
06/11/2020 | 6.25p | 6.39p | 6.13p | 6.20p | 910868 |
05/11/2020 | 7.15p | 7.49p | 6.22p | 6.30p | 1727860 |
04/11/2020 | 6.75p | 6.92p | 6.51p | 6.75p | 463018 |
03/11/2020 | 7.20p | 7.79p | 6.51p | 6.75p | 1461563 |
02/11/2020 | 6.65p | 7.29p | 6.40p | 7.20p | 1092878 |
30/10/2020 | 6.65p | 6.85p | 6.30p | 6.65p | 660137 |
29/10/2020 | 6.55p | 6.90p | 6.01p | 6.65p | 2540465 |
28/10/2020 | 7.00p | 7.00p | 6.40p | 6.60p | 867889 |
27/10/2020 | 7.20p | 7.37p | 6.85p | 7.00p | 1022963 |
26/10/2020 | 7.35p | 7.59p | 7.01p | 7.20p | 1228935 |
23/10/2020 | 7.55p | 7.58p | 7.20p | 7.50p | 1200539 |
22/10/2020 | 8.05p | 8.10p | 7.32p | 7.60p | 1740728 |
21/10/2020 | 7.30p | 8.99p | 7.30p | 8.05p | 5477029 |
20/10/2020 | 7.00p | 8.00p | 7.00p | 7.60p | 3132389 |
19/10/2020 | 6.60p | 7.20p | 6.24p | 6.95p | 1936943 |
16/10/2020 | 6.85p | 6.85p | 6.50p | 6.60p | 366850 |
15/10/2020 | 6.65p | 7.40p | 6.35p | 6.85p | 957004 |
14/10/2020 | 6.85p | 7.19p | 6.35p | 6.65p | 265696 |
13/10/2020 | 6.85p | 7.19p | 6.50p | 6.85p | 707789 |
12/10/2020 | 6.90p | 7.29p | 6.15p | 6.85p | 3803285 |
09/10/2020 | 7.40p | 7.73p | 6.55p | 6.90p | 1484665 |
08/10/2020 | 7.00p | 8.00p | 6.50p | 7.60p | 2577803 |
07/10/2020 | 5.45p | 8.40p | 5.30p | 7.10p | 11919316 |
06/10/2020 | 5.35p | 5.75p | 5.11p | 5.45p | 650846 |
05/10/2020 | 5.50p | 5.70p | 5.10p | 5.35p | 447485 |
02/10/2020 | 5.75p | 5.75p | 5.22p | 5.70p | 463211 |
01/10/2020 | 5.85p | 5.89p | 5.60p | 5.75p | 579904 |
30/09/2020 | 5.75p | 6.32p | 5.58p | 5.85p | 723479 |
29/09/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 746901 |
28/09/2020 | 6.00p | 6.15p | 5.75p | 6.00p | 1064414 |
25/09/2020 | 6.05p | 6.30p | 5.91p | 6.00p | 1298067 |
24/09/2020 | 6.15p | 6.30p | 5.76p | 6.10p | 1935964 |
23/09/2020 | 5.20p | 7.10p | 4.43p | 6.30p | 6880769 |
22/09/2020 | 5.45p | 5.60p | 4.75p | 5.10p | 2887382 |
21/09/2020 | 5.90p | 5.90p | 5.02p | 5.50p | 2837656 |
18/09/2020 | 6.45p | 6.45p | 5.80p | 5.88p | 1766470 |
17/09/2020 | 6.10p | 6.63p | 6.10p | 6.45p | 895375 |
16/09/2020 | 6.75p | 6.83p | 5.87p | 6.25p | 2311887 |
15/09/2020 | 6.00p | 7.37p | 5.92p | 6.75p | 5972330 |
14/09/2020 | 6.00p | 6.90p | 5.01p | 6.15p | 14465454 |
11/09/2020 | 9.51p | 9.95p | 9.18p | 9.60p | 1125967 |
10/09/2020 | 9.40p | 9.88p | 8.67p | 9.20p | 1721944 |
09/09/2020 | 9.40p | 9.59p | 8.55p | 9.40p | 2575135 |
08/09/2020 | 10.13p | 10.22p | 8.83p | 9.40p | 4689156 |
07/09/2020 | 10.25p | 10.46p | 9.55p | 10.13p | 1946058 |
04/09/2020 | 11.25p | 11.25p | 10.00p | 10.25p | 3322222 |
03/09/2020 | 11.75p | 12.33p | 10.30p | 11.25p | 2302646 |
02/09/2020 | 12.00p | 12.25p | 11.50p | 11.75p | 929869 |
01/09/2020 | 12.00p | 13.00p | 11.50p | 12.00p | 2377095 |
31/08/2020 | 11.88p | 12.25p | 11.50p | 11.63p | 1108558 |
28/08/2020 | 11.88p | 12.25p | 11.50p | 11.63p | 1108558 |
27/08/2020 | 12.50p | 12.80p | 11.55p | 11.88p | 1394266 |
26/08/2020 | 11.75p | 12.75p | 11.61p | 12.50p | 4672280 |
25/08/2020 | 12.50p | 12.75p | 11.20p | 11.50p | 3380294 |
24/08/2020 | 11.75p | 13.18p | 11.53p | 12.50p | 4208006 |
21/08/2020 | 11.13p | 12.25p | 11.00p | 11.75p | 3604140 |
20/08/2020 | 10.63p | 11.40p | 10.07p | 11.13p | 4371115 |
19/08/2020 | 11.13p | 11.74p | 10.34p | 10.63p | 2992151 |
18/08/2020 | 12.00p | 12.21p | 11.00p | 11.13p | 2752574 |
17/08/2020 | 11.13p | 12.24p | 10.50p | 12.00p | 7788430 |
14/08/2020 | 10.75p | 11.88p | 9.22p | 11.13p | 12144215 |
13/08/2020 | 12.75p | 12.90p | 10.11p | 10.75p | 20405934 |
12/08/2020 | 8.00p | 16.00p | 7.08p | 12.63p | 37072832 |
11/08/2020 | 6.95p | 8.20p | 6.90p | 7.95p | 11324712 |
10/08/2020 | 5.90p | 7.00p | 5.63p | 6.95p | 5248448 |
07/08/2020 | 5.45p | 5.95p | 5.26p | 5.90p | 706102 |
06/08/2020 | 5.55p | 5.80p | 5.31p | 5.80p | 440860 |
05/08/2020 | 5.40p | 5.83p | 5.31p | 5.55p | 1120933 |
04/08/2020 | 5.80p | 5.80p | 5.26p | 5.35p | 639104 |
03/08/2020 | 5.75p | 5.97p | 5.60p | 5.80p | 441715 |
31/07/2020 | 5.35p | 5.97p | 5.35p | 5.75p | 1511116 |
30/07/2020 | 5.55p | 5.60p | 5.20p | 5.35p | 1070222 |
29/07/2020 | 5.80p | 5.80p | 5.40p | 5.55p | 1468269 |
28/07/2020 | 5.85p | 5.98p | 5.70p | 5.80p | 1780714 |
27/07/2020 | 5.10p | 6.20p | 4.94p | 5.80p | 5829026 |
24/07/2020 | 5.20p | 5.20p | 4.82p | 5.10p | 1128898 |
23/07/2020 | 4.90p | 5.39p | 4.53p | 5.25p | 2444400 |
22/07/2020 | 4.85p | 5.50p | 4.80p | 4.90p | 2132986 |
21/07/2020 | 4.25p | 5.80p | 4.16p | 4.80p | 10848272 |
20/07/2020 | 4.15p | 4.45p | 4.00p | 4.25p | 749655 |
17/07/2020 | 4.15p | 4.23p | 4.07p | 4.15p | 298396 |
16/07/2020 | 4.15p | 4.29p | 4.00p | 4.15p | 116427 |
15/07/2020 | 3.90p | 4.48p | 3.90p | 4.15p | 1834264 |
14/07/2020 | 3.95p | 3.96p | 3.80p | 3.90p | 867899 |
13/07/2020 | 4.00p | 4.09p | 3.92p | 3.95p | 166717 |
10/07/2020 | 4.15p | 4.15p | 3.91p | 4.00p | 724363 |
09/07/2020 | 4.15p | 4.20p | 4.00p | 4.15p | 209442 |
08/07/2020 | 4.10p | 4.30p | 4.02p | 4.15p | 462818 |
07/07/2020 | 4.25p | 4.50p | 3.93p | 4.10p | 963942 |
06/07/2020 | 4.25p | 4.40p | 3.83p | 4.25p | 1043342 |
03/07/2020 | 4.30p | 4.50p | 4.01p | 4.25p | 353824 |
02/07/2020 | 4.25p | 4.40p | 4.11p | 4.30p | 612859 |
01/07/2020 | 4.70p | 4.78p | 4.12p | 4.30p | 819911 |
29/06/2020 | 3.95p | 4.06p | 3.82p | 3.95p | 54646 |
26/06/2020 | 4.10p | 4.17p | 3.82p | 3.95p | 2019366 |
25/06/2020 | 4.20p | 4.20p | 4.00p | 4.10p | 283980 |
24/06/2020 | 4.40p | 4.45p | 4.00p | 4.20p | 351609 |
23/06/2020 | 4.60p | 4.60p | 4.30p | 4.40p | 364135 |
*Close Price adjusted for both dividends and splits