Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/03/2024 | 6.75p | 7.00p | 6.65p | 6.75p | 25143 |
27/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 10060 |
26/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
25/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
22/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 1756 |
21/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
20/03/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
19/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 3 |
18/03/2024 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
15/03/2024 | 6.75p | 6.75p | 6.65p | 6.75p | 171 |
14/03/2024 | 6.65p | 6.98p | 6.65p | 6.75p | 17454 |
13/03/2024 | 6.75p | 6.75p | 6.58p | 6.65p | 43245 |
12/03/2024 | 6.75p | 6.94p | 6.50p | 6.75p | 60130 |
11/03/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
08/03/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 990 |
07/03/2024 | 6.75p | 6.95p | 6.75p | 6.75p | 21525 |
06/03/2024 | 6.75p | 6.88p | 6.56p | 6.75p | 18 |
05/03/2024 | 6.75p | 6.88p | 6.75p | 6.75p | 0 |
04/03/2024 | 6.75p | 7.00p | 6.56p | 6.75p | 1858 |
01/03/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
29/02/2024 | 6.75p | 6.75p | 6.56p | 6.75p | 4718 |
28/02/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 172 |
27/02/2024 | 7.20p | 7.20p | 6.55p | 6.75p | 157000 |
26/02/2024 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
23/02/2024 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
22/02/2024 | 7.75p | 7.75p | 6.75p | 7.20p | 293434 |
21/02/2024 | 7.75p | 7.80p | 7.53p | 7.75p | 6200 |
20/02/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 35004 |
19/02/2024 | 6.40p | 8.43p | 6.40p | 7.75p | 685797 |
16/02/2024 | 5.85p | 5.85p | 5.62p | 5.85p | 5000 |
15/02/2024 | 5.85p | 6.09p | 5.50p | 5.85p | 2326 |
14/02/2024 | 5.35p | 6.35p | 5.10p | 5.85p | 860455 |
13/02/2024 | 4.85p | 5.20p | 4.75p | 5.10p | 166000 |
12/02/2024 | 4.75p | 5.00p | 4.75p | 4.85p | 170183 |
09/02/2024 | 4.60p | 4.75p | 4.60p | 4.75p | 50000 |
08/02/2024 | 4.60p | 4.60p | 4.38p | 4.60p | 8000 |
07/02/2024 | 4.60p | 4.60p | 4.38p | 4.60p | 5000 |
06/02/2024 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
05/02/2024 | 4.75p | 4.75p | 4.31p | 4.60p | 79005 |
02/02/2024 | 4.40p | 4.92p | 4.40p | 4.75p | 40569 |
01/02/2024 | 4.40p | 4.40p | 4.20p | 4.40p | 0 |
31/01/2024 | 4.40p | 4.74p | 4.25p | 4.40p | 13506 |
30/01/2024 | 4.50p | 4.92p | 4.23p | 4.40p | 7253 |
29/01/2024 | 3.75p | 4.45p | 3.75p | 4.25p | 1453000 |
26/01/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 12718 |
25/01/2024 | 3.00p | 4.00p | 2.51p | 3.75p | 117864 |
24/01/2024 | 3.90p | 4.14p | 3.74p | 3.90p | 7801 |
23/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 1731 |
22/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
19/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 252 |
18/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
17/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 2687 |
16/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
15/01/2024 | 3.90p | 3.90p | 3.74p | 3.90p | 65 |
12/01/2024 | 3.90p | 4.30p | 3.90p | 3.90p | 232 |
11/01/2024 | 3.90p | 4.30p | 3.90p | 3.90p | 184 |
10/01/2024 | 3.90p | 3.90p | 3.77p | 3.90p | 0 |
09/01/2024 | 3.90p | 3.90p | 3.72p | 3.90p | 25965 |
08/01/2024 | 3.90p | 3.90p | 3.72p | 3.90p | 2058 |
05/01/2024 | 3.90p | 4.30p | 3.62p | 3.90p | 314676 |
04/01/2024 | 3.90p | 4.02p | 3.67p | 3.90p | 37713 |
03/01/2024 | 3.90p | 4.00p | 3.33p | 3.90p | 654566 |
02/01/2024 | 3.90p | 3.90p | 3.33p | 3.90p | 165685 |
29/12/2023 | 3.90p | 3.90p | 3.51p | 3.90p | 139028 |
28/12/2023 | 4.00p | 4.00p | 3.70p | 3.90p | 300052 |
27/12/2023 | 4.00p | 4.04p | 4.00p | 4.00p | 10000 |
22/12/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
21/12/2023 | 4.00p | 4.04p | 4.00p | 4.00p | 100000 |
20/12/2023 | 4.00p | 4.04p | 4.00p | 4.00p | 8813 |
19/12/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
18/12/2023 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
15/12/2023 | 4.15p | 4.30p | 3.80p | 4.00p | 212116 |
14/12/2023 | 3.50p | 4.43p | 3.35p | 4.15p | 705478 |
13/12/2023 | 3.40p | 3.95p | 3.40p | 3.50p | 341000 |
12/12/2023 | 3.40p | 3.40p | 3.10p | 3.40p | 13981 |
11/12/2023 | 3.70p | 3.77p | 3.40p | 3.40p | 11617 |
08/12/2023 | 3.65p | 4.19p | 3.60p | 3.70p | 361312 |
07/12/2023 | 3.50p | 4.20p | 3.30p | 3.65p | 408594 |
06/12/2023 | 6.25p | 6.25p | 3.20p | 3.50p | 1981628 |
05/12/2023 | 6.50p | 6.83p | 6.25p | 6.25p | 0 |
04/12/2023 | 6.50p | 6.83p | 6.50p | 6.50p | 0 |
01/12/2023 | 6.50p | 6.70p | 6.12p | 6.50p | 8762 |
30/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
29/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 4425 |
28/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
27/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
24/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
23/11/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
22/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 502 |
21/11/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 30769 |
20/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
17/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
16/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 319 |
15/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 748 |
14/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
13/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
10/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
09/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 1915 |
08/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 700 |
07/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 16 |
06/11/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 37 |
03/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
02/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
01/11/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
31/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 13 |
30/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 1 |
27/10/2023 | 6.25p | 6.35p | 6.25p | 6.25p | 1953 |
26/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 50000 |
25/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 57 |
24/10/2023 | 6.25p | 6.25p | 6.17p | 6.25p | 0 |
23/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 154 |
20/10/2023 | 6.25p | 6.25p | 6.01p | 6.25p | 7 |
19/10/2023 | 6.25p | 6.40p | 6.00p | 6.25p | 59995 |
18/10/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 31000 |
17/10/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
16/10/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 23679 |
13/10/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 16946 |
12/10/2023 | 5.75p | 6.95p | 5.75p | 6.50p | 85969 |
11/10/2023 | 5.75p | 5.83p | 5.75p | 5.75p | 0 |
10/10/2023 | 5.75p | 5.85p | 5.75p | 5.75p | 35000 |
09/10/2023 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
06/10/2023 | 4.75p | 5.75p | 4.75p | 5.75p | 158918 |
05/10/2023 | 4.75p | 4.88p | 4.50p | 4.75p | 0 |
04/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
03/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
02/10/2023 | 4.75p | 4.88p | 4.75p | 4.75p | 0 |
29/09/2023 | 4.75p | 5.00p | 4.67p | 4.75p | 135475 |
28/09/2023 | 6.00p | 6.00p | 4.65p | 4.75p | 299708 |
27/09/2023 | 6.00p | 6.00p | 5.40p | 6.00p | 600 |
26/09/2023 | 6.25p | 6.25p | 5.40p | 6.00p | 38000 |
25/09/2023 | 6.88p | 7.25p | 6.88p | 6.88p | 150000 |
22/09/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 150 |
21/09/2023 | 6.88p | 6.91p | 6.88p | 6.88p | 19250 |
20/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
19/09/2023 | 6.88p | 6.88p | 6.75p | 6.88p | 9045 |
18/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
15/09/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 363 |
14/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
13/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
12/09/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 2 |
11/09/2023 | 6.88p | 6.91p | 6.88p | 6.88p | 30000 |
08/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
07/09/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 18454 |
06/09/2023 | 6.88p | 7.00p | 6.88p | 6.88p | 25000 |
05/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
04/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
01/09/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
31/08/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 938 |
30/08/2023 | 6.88p | 6.88p | 6.76p | 6.88p | 495 |
29/08/2023 | 6.88p | 6.88p | 6.80p | 6.88p | 5 |
25/08/2023 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
24/08/2023 | 7.00p | 7.13p | 6.88p | 6.88p | 0 |
23/08/2023 | 7.13p | 7.19p | 7.00p | 7.00p | 0 |
22/08/2023 | 7.13p | 7.19p | 7.13p | 7.13p | 0 |
21/08/2023 | 7.25p | 7.25p | 7.13p | 7.13p | 50000 |
18/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
17/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
16/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
15/08/2023 | 7.25p | 7.25p | 6.87p | 7.25p | 34 |
14/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
11/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
10/08/2023 | 7.25p | 7.25p | 6.85p | 7.25p | 275001 |
09/08/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 17439 |
08/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
07/08/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
04/08/2023 | 7.25p | 7.60p | 7.00p | 7.25p | 138000 |
03/08/2023 | 7.25p | 7.60p | 7.25p | 7.25p | 7000 |
02/08/2023 | 7.25p | 7.60p | 6.95p | 7.25p | 314 |
01/08/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 1024 |
31/07/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 2 |
28/07/2023 | 7.25p | 7.69p | 7.25p | 7.25p | 975 |
27/07/2023 | 7.25p | 7.69p | 6.95p | 7.25p | 33 |
26/07/2023 | 7.25p | 7.25p | 6.95p | 7.25p | 1331 |
25/07/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
24/07/2023 | 7.25p | 7.47p | 6.95p | 7.25p | 6080 |
21/07/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
20/07/2023 | 7.13p | 7.50p | 7.13p | 7.25p | 113711 |
19/07/2023 | 7.13p | 7.13p | 6.86p | 7.13p | 118 |
18/07/2023 | 7.13p | 7.13p | 6.86p | 7.13p | 818 |
17/07/2023 | 7.13p | 7.46p | 6.86p | 7.13p | 18417 |
14/07/2023 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
13/07/2023 | 7.13p | 7.46p | 7.13p | 7.13p | 670 |
12/07/2023 | 6.80p | 7.29p | 6.80p | 7.13p | 162907 |
11/07/2023 | 6.80p | 6.80p | 6.60p | 6.80p | 15324 |
10/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
07/07/2023 | 6.80p | 6.80p | 6.65p | 6.80p | 79 |
06/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
05/07/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
04/07/2023 | 6.80p | 6.80p | 6.60p | 6.80p | 5459 |
03/07/2023 | 6.80p | 6.80p | 6.65p | 6.80p | 900 |
30/06/2023 | 6.80p | 6.80p | 6.63p | 6.80p | 3 |
29/06/2023 | 6.80p | 6.80p | 6.73p | 6.80p | 0 |
28/06/2023 | 6.80p | 7.00p | 6.65p | 6.80p | 71676 |
27/06/2023 | 7.50p | 7.50p | 6.50p | 6.80p | 143261 |
26/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
23/06/2023 | 7.50p | 7.57p | 7.01p | 7.50p | 15000 |
22/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
21/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
20/06/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
19/06/2023 | 6.88p | 7.50p | 6.78p | 7.50p | 103588 |
*Close Price adjusted for both dividends and splits