Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/05/2020 | 6.38p | 7.00p | 6.38p | 6.38p | 2329 |
27/05/2020 | 6.25p | 7.00p | 6.25p | 6.38p | 72678 |
26/05/2020 | 6.00p | 7.47p | 6.00p | 6.25p | 125538 |
22/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
21/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
20/05/2020 | 6.00p | 6.45p | 6.00p | 6.00p | 15503 |
19/05/2020 | 6.00p | 6.00p | 5.04p | 6.00p | 656 |
18/05/2020 | 5.75p | 6.13p | 5.00p | 6.00p | 121992 |
15/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
14/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
12/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
11/05/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 3 |
07/05/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 1744 |
06/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
01/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
30/04/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 4 |
29/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
28/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
27/04/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 8 |
24/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
23/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
22/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
21/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
20/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
17/04/2020 | 5.75p | 5.75p | 5.00p | 5.50p | 2650 |
16/04/2020 | 6.00p | 6.00p | 4.50p | 5.75p | 11179 |
15/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
09/04/2020 | 6.00p | 6.00p | 5.70p | 6.00p | 3070 |
08/04/2020 | 6.00p | 6.00p | 5.00p | 6.00p | 3 |
07/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
06/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
03/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
02/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
01/04/2020 | 6.00p | 6.00p | 4.98p | 6.00p | 6500 |
31/03/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
30/03/2020 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
27/03/2020 | 6.38p | 6.38p | 5.50p | 6.13p | 50000 |
26/03/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
25/03/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
24/03/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
23/03/2020 | 7.25p | 7.25p | 5.00p | 6.38p | 100000 |
20/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
19/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
18/03/2020 | 7.25p | 7.25p | 5.00p | 7.25p | 50000 |
17/03/2020 | 7.25p | 7.25p | 6.50p | 7.25p | 1500 |
16/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
13/03/2020 | 7.25p | 7.25p | 6.50p | 7.25p | 5405 |
12/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
11/03/2020 | 7.25p | 7.25p | 6.25p | 7.25p | 24001 |
10/03/2020 | 7.50p | 7.70p | 6.50p | 7.25p | 31294 |
09/03/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 1888 |
06/03/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 17 |
05/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
04/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
03/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
02/03/2020 | 7.50p | 7.70p | 6.50p | 7.50p | 25108 |
28/02/2020 | 7.50p | 7.50p | 7.02p | 7.50p | 12000 |
27/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
26/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
25/02/2020 | 7.50p | 7.50p | 7.02p | 7.50p | 10563 |
24/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
21/02/2020 | 7.50p | 7.50p | 7.30p | 7.50p | 60000 |
20/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
19/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
18/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
17/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
14/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
13/02/2020 | 7.50p | 7.75p | 7.00p | 7.50p | 2800 |
12/02/2020 | 7.50p | 7.50p | 7.25p | 7.50p | 2109 |
11/02/2020 | 7.50p | 7.63p | 7.50p | 7.50p | 5678 |
10/02/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 2935 |
07/02/2020 | 8.00p | 8.00p | 7.04p | 7.50p | 32258 |
06/02/2020 | 8.00p | 8.00p | 7.04p | 8.00p | 6 |
05/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
04/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
03/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
31/01/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 0 |
30/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
29/01/2020 | 8.50p | 8.50p | 8.00p | 8.50p | 6621 |
28/01/2020 | 9.00p | 9.00p | 8.03p | 8.50p | 53179 |
27/01/2020 | 9.00p | 9.30p | 8.65p | 9.00p | 76061 |
24/01/2020 | 8.00p | 9.90p | 8.00p | 9.00p | 459457 |
23/01/2020 | 7.88p | 8.00p | 7.88p | 7.88p | 20000 |
22/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
21/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
20/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 125000 |
17/01/2020 | 7.00p | 7.88p | 7.00p | 7.88p | 0 |
16/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
15/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
14/01/2020 | 7.50p | 7.99p | 7.50p | 7.88p | 29462 |
13/01/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 48332 |
10/01/2020 | 6.75p | 7.50p | 6.75p | 7.25p | 1946 |
09/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
08/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
07/01/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 3920 |
06/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
03/01/2020 | 6.75p | 7.25p | 6.75p | 7.25p | 0 |
02/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
31/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
30/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
27/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
24/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
23/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
19/12/2019 | 7.25p | 7.50p | 7.10p | 7.25p | 5516 |
18/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
17/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
16/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
13/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
12/12/2019 | 7.25p | 7.49p | 7.25p | 7.25p | 3337 |
11/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
10/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
09/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
06/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
05/12/2019 | 8.25p | 8.25p | 7.25p | 7.25p | 4729 |
04/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
03/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
02/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
29/11/2019 | 8.25p | 8.45p | 8.25p | 8.25p | 5000 |
28/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
27/11/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 121 |
26/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
25/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
22/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
21/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
20/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
18/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
15/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
14/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
13/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
12/11/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
11/11/2019 | 8.00p | 8.25p | 8.00p | 8.25p | 0 |
08/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
07/11/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 16 |
06/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
05/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
04/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
01/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
31/10/2019 | 8.25p | 8.39p | 8.25p | 8.25p | 11788 |
30/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
29/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
28/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
25/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 60 |
24/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
23/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
22/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
21/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
18/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
17/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
16/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 6 |
15/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 50 |
14/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
11/10/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 10000 |
10/10/2019 | 8.25p | 8.40p | 8.25p | 8.25p | 11720 |
09/10/2019 | 8.25p | 8.49p | 8.05p | 8.25p | 3539 |
08/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
07/10/2019 | 8.25p | 8.50p | 8.01p | 8.25p | 12811 |
04/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 66 |
03/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
02/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
01/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
30/09/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
27/09/2019 | 8.50p | 8.50p | 8.05p | 8.50p | 13 |
26/09/2019 | 8.50p | 8.50p | 8.15p | 8.50p | 20000 |
25/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
24/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
23/09/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 10000 |
20/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
18/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
17/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
16/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
13/09/2019 | 7.75p | 8.50p | 7.75p | 8.25p | 16000 |
12/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
11/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
10/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
09/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
06/09/2019 | 7.75p | 7.75p | 6.50p | 7.75p | 66680 |
05/09/2019 | 7.25p | 8.00p | 7.25p | 7.75p | 6667 |
04/09/2019 | 7.00p | 7.50p | 7.00p | 7.00p | 13333 |
03/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
02/09/2019 | 7.25p | 7.25p | 7.00p | 7.00p | 25800 |
30/08/2019 | 6.75p | 7.50p | 6.75p | 7.25p | 7166 |
29/08/2019 | 6.50p | 7.00p | 6.50p | 6.75p | 6000 |
28/08/2019 | 6.50p | 7.90p | 6.50p | 6.50p | 6329 |
27/08/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 9264 |
23/08/2019 | 4.50p | 8.00p | 3.00p | 7.00p | 7547111 |
22/08/2019 | 4.50p | 4.50p | 4.05p | 4.50p | 1480 |
21/08/2019 | 4.75p | 5.00p | 4.50p | 4.50p | 100251 |
20/08/2019 | 5.50p | 5.50p | 5.00p | 5.00p | 165055 |
19/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
16/08/2019 | 5.50p | 5.95p | 5.50p | 5.50p | 38505 |
15/08/2019 | 5.50p | 5.88p | 5.50p | 5.50p | 25357 |
14/08/2019 | 6.50p | 6.50p | 6.00p | 6.00p | 17169 |
13/08/2019 | 7.00p | 7.00p | 6.50p | 6.50p | 29411 |
12/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
09/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
08/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
07/08/2019 | 6.25p | 7.70p | 6.25p | 7.00p | 66626 |
*Close Price adjusted for both dividends and splits