Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
02/12/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 40000 |
01/12/2021 | 10.25p | 10.40p | 10.05p | 10.25p | 20055 |
30/11/2021 | 10.25p | 10.38p | 10.25p | 10.25p | 60000 |
29/11/2021 | 10.25p | 10.50p | 10.25p | 10.25p | 1020213 |
26/11/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 131 |
25/11/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 1250 |
24/11/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 790 |
23/11/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
22/11/2021 | 10.25p | 10.49p | 10.10p | 10.25p | 30029 |
19/11/2021 | 10.25p | 10.25p | 10.10p | 10.25p | 8 |
18/11/2021 | 10.50p | 10.69p | 10.00p | 10.25p | 91846 |
17/11/2021 | 10.75p | 10.77p | 10.10p | 10.50p | 95000 |
16/11/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
15/11/2021 | 10.75p | 10.81p | 10.50p | 10.75p | 18668 |
12/11/2021 | 10.75p | 10.80p | 10.50p | 10.75p | 16983 |
11/11/2021 | 10.75p | 10.75p | 10.44p | 10.75p | 59073 |
10/11/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
09/11/2021 | 10.75p | 10.75p | 10.51p | 10.75p | 6666 |
08/11/2021 | 10.25p | 10.90p | 10.25p | 10.75p | 136869 |
05/11/2021 | 10.25p | 10.50p | 10.25p | 10.25p | 115000 |
04/11/2021 | 10.75p | 10.75p | 10.00p | 10.25p | 123607 |
03/11/2021 | 10.75p | 10.85p | 10.50p | 10.75p | 26200 |
02/11/2021 | 11.00p | 11.00p | 10.50p | 10.75p | 40000 |
01/11/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 7257 |
29/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
28/10/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 20048 |
27/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
26/10/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 14574 |
25/10/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 2500 |
22/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
21/10/2021 | 11.00p | 11.00p | 10.60p | 11.00p | 14833 |
20/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
19/10/2021 | 11.00p | 11.00p | 10.60p | 11.00p | 636 |
18/10/2021 | 11.00p | 11.00p | 10.50p | 11.00p | 10350 |
15/10/2021 | 11.00p | 11.00p | 10.65p | 11.00p | 3000 |
14/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
13/10/2021 | 11.00p | 11.00p | 10.60p | 11.00p | 132 |
12/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
11/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
08/10/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
07/10/2021 | 10.75p | 11.25p | 10.51p | 11.00p | 23853 |
06/10/2021 | 12.00p | 12.00p | 10.75p | 10.75p | 226666 |
05/10/2021 | 12.00p | 12.00p | 11.50p | 12.00p | 410 |
04/10/2021 | 12.10p | 12.10p | 11.72p | 12.00p | 8601 |
01/10/2021 | 12.10p | 12.10p | 11.42p | 12.10p | 190885 |
30/09/2021 | 12.10p | 12.30p | 12.10p | 12.10p | 10000 |
29/09/2021 | 12.10p | 12.10p | 11.72p | 12.10p | 415 |
28/09/2021 | 12.10p | 12.10p | 11.72p | 12.10p | 8 |
27/09/2021 | 11.75p | 12.67p | 11.65p | 12.10p | 503862 |
24/09/2021 | 12.25p | 12.25p | 11.00p | 11.75p | 441372 |
23/09/2021 | 10.00p | 12.25p | 10.00p | 12.25p | 735486 |
22/09/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 1000 |
21/09/2021 | 9.75p | 9.75p | 9.55p | 9.75p | 750 |
20/09/2021 | 9.75p | 9.75p | 9.23p | 9.75p | 200013 |
17/09/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
16/09/2021 | 9.75p | 9.88p | 9.75p | 9.75p | 98914 |
15/09/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 20125 |
14/09/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
13/09/2021 | 9.75p | 9.84p | 9.51p | 9.75p | 4822 |
10/09/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
09/09/2021 | 10.00p | 10.00p | 9.51p | 9.75p | 25398 |
08/09/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 45994 |
07/09/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 100 |
06/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
03/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
02/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
01/09/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
31/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
27/08/2021 | 10.00p | 10.20p | 10.00p | 10.00p | 4823 |
26/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 5910 |
25/08/2021 | 10.00p | 10.22p | 9.56p | 10.00p | 2163 |
24/08/2021 | 10.00p | 10.20p | 9.52p | 10.00p | 74292 |
23/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 2250 |
20/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
19/08/2021 | 10.00p | 10.22p | 10.00p | 10.00p | 13639 |
18/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
17/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
16/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 5 |
13/08/2021 | 10.00p | 10.00p | 9.56p | 10.00p | 3140 |
12/08/2021 | 10.00p | 10.40p | 9.56p | 10.00p | 9936 |
11/08/2021 | 10.50p | 10.50p | 9.14p | 10.00p | 307765 |
10/08/2021 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
09/08/2021 | 10.50p | 10.50p | 9.60p | 10.50p | 1899 |
06/08/2021 | 10.75p | 10.75p | 10.03p | 10.50p | 23214 |
05/08/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
04/08/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
03/08/2021 | 10.25p | 10.80p | 10.25p | 10.75p | 57699 |
02/08/2021 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
30/07/2021 | 10.50p | 11.20p | 9.60p | 10.50p | 8505 |
29/07/2021 | 10.50p | 11.20p | 9.80p | 10.50p | 20798 |
28/07/2021 | 10.50p | 10.50p | 9.80p | 10.50p | 7000 |
27/07/2021 | 10.50p | 10.50p | 9.80p | 10.50p | 488 |
26/07/2021 | 10.50p | 11.30p | 10.50p | 10.50p | 53026 |
23/07/2021 | 10.75p | 10.75p | 10.00p | 10.50p | 15000 |
22/07/2021 | 10.75p | 10.75p | 10.10p | 10.75p | 3945 |
21/07/2021 | 10.50p | 10.99p | 10.50p | 10.75p | 31777 |
20/07/2021 | 11.00p | 11.00p | 10.01p | 10.50p | 35428 |
19/07/2021 | 12.25p | 12.25p | 10.51p | 11.00p | 131459 |
16/07/2021 | 12.25p | 12.25p | 11.50p | 12.25p | 676 |
15/07/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
14/07/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
13/07/2021 | 12.50p | 12.67p | 12.00p | 12.25p | 27298 |
12/07/2021 | 12.50p | 12.50p | 12.00p | 12.50p | 3433 |
09/07/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
08/07/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
07/07/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
06/07/2021 | 12.50p | 12.88p | 12.02p | 12.50p | 20521 |
05/07/2021 | 12.50p | 12.50p | 12.20p | 12.50p | 197 |
02/07/2021 | 12.50p | 12.80p | 12.50p | 12.50p | 5185 |
01/07/2021 | 13.00p | 13.00p | 12.50p | 12.50p | 30767 |
30/06/2021 | 12.50p | 12.70p | 12.11p | 12.50p | 316 |
29/06/2021 | 12.50p | 12.70p | 12.50p | 12.50p | 7470 |
28/06/2021 | 12.50p | 12.50p | 12.05p | 12.50p | 17463 |
25/06/2021 | 13.00p | 13.00p | 12.50p | 12.50p | 7000 |
24/06/2021 | 12.75p | 13.00p | 12.51p | 13.00p | 62066 |
23/06/2021 | 12.50p | 12.80p | 12.10p | 12.50p | 41186 |
22/06/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
21/06/2021 | 12.50p | 12.70p | 12.00p | 12.50p | 34391 |
18/06/2021 | 12.50p | 12.70p | 12.02p | 12.50p | 1127 |
17/06/2021 | 12.50p | 12.71p | 12.00p | 12.50p | 34684 |
16/06/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
15/06/2021 | 12.50p | 12.50p | 12.00p | 12.50p | 10327 |
14/06/2021 | 12.50p | 12.80p | 12.50p | 12.50p | 3906 |
11/06/2021 | 12.50p | 12.50p | 12.02p | 12.50p | 691 |
10/06/2021 | 12.00p | 12.50p | 12.00p | 12.50p | 20000 |
09/06/2021 | 12.50p | 12.50p | 11.50p | 12.00p | 32000 |
08/06/2021 | 12.50p | 12.77p | 12.50p | 12.50p | 5000 |
07/06/2021 | 12.50p | 12.77p | 12.02p | 12.50p | 4876 |
04/06/2021 | 12.50p | 12.80p | 12.50p | 12.50p | 14781 |
03/06/2021 | 12.50p | 12.50p | 12.05p | 12.50p | 35348 |
02/06/2021 | 11.50p | 12.90p | 11.50p | 12.50p | 292428 |
01/06/2021 | 11.50p | 11.50p | 11.28p | 11.50p | 400 |
28/05/2021 | 11.25p | 11.95p | 11.25p | 11.50p | 208105 |
27/05/2021 | 11.50p | 11.50p | 11.01p | 11.25p | 17550 |
26/05/2021 | 11.75p | 11.75p | 11.00p | 11.50p | 40000 |
25/05/2021 | 11.75p | 11.75p | 11.51p | 11.75p | 10225 |
24/05/2021 | 11.75p | 11.75p | 11.69p | 11.75p | 8557 |
21/05/2021 | 11.75p | 11.75p | 11.70p | 11.75p | 22000 |
20/05/2021 | 11.75p | 11.75p | 11.70p | 11.75p | 750 |
19/05/2021 | 11.75p | 11.95p | 11.53p | 11.75p | 52991 |
18/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 1646 |
17/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 29329 |
14/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 28603 |
13/05/2021 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
12/05/2021 | 11.75p | 11.75p | 11.75p | 11.75p | 849 |
11/05/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 16604 |
10/05/2021 | 11.75p | 11.95p | 11.55p | 11.75p | 98351 |
07/05/2021 | 11.75p | 11.75p | 11.55p | 11.75p | 40 |
06/05/2021 | 12.00p | 12.00p | 11.51p | 11.75p | 15077 |
05/05/2021 | 11.75p | 11.75p | 11.53p | 11.75p | 153 |
04/05/2021 | 11.75p | 11.75p | 11.65p | 11.75p | 30000 |
30/04/2021 | 12.00p | 12.40p | 11.75p | 11.75p | 78713 |
29/04/2021 | 12.00p | 12.00p | 11.65p | 12.00p | 7252 |
28/04/2021 | 12.25p | 12.50p | 11.70p | 12.00p | 5001 |
27/04/2021 | 12.00p | 12.50p | 12.00p | 12.25p | 16304 |
26/04/2021 | 12.00p | 12.50p | 10.60p | 12.00p | 473208 |
23/04/2021 | 13.50p | 13.50p | 12.00p | 12.00p | 149251 |
22/04/2021 | 14.00p | 14.00p | 13.00p | 13.50p | 124588 |
21/04/2021 | 14.00p | 14.00p | 13.50p | 14.00p | 30000 |
20/04/2021 | 14.25p | 14.25p | 13.80p | 14.00p | 15898 |
19/04/2021 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
16/04/2021 | 14.25p | 14.39p | 14.25p | 14.25p | 410 |
15/04/2021 | 14.25p | 14.39p | 14.01p | 14.25p | 3469 |
14/04/2021 | 14.25p | 14.25p | 14.25p | 14.25p | 5000 |
13/04/2021 | 14.50p | 14.50p | 13.75p | 14.25p | 82064 |
12/04/2021 | 15.00p | 15.00p | 14.00p | 14.50p | 29840 |
09/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
08/04/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
07/04/2021 | 15.00p | 15.60p | 15.00p | 15.00p | 8051 |
06/04/2021 | 15.00p | 15.00p | 14.11p | 15.00p | 12066 |
01/04/2021 | 15.00p | 15.00p | 14.11p | 15.00p | 10000 |
31/03/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
30/03/2021 | 15.00p | 15.70p | 14.20p | 15.00p | 11468 |
29/03/2021 | 15.00p | 15.00p | 14.85p | 15.00p | 337 |
26/03/2021 | 15.00p | 15.10p | 15.00p | 15.00p | 1743 |
25/03/2021 | 15.50p | 15.50p | 14.80p | 15.00p | 70560 |
24/03/2021 | 15.50p | 15.50p | 15.11p | 15.50p | 19512 |
23/03/2021 | 15.50p | 15.50p | 15.10p | 15.50p | 3694 |
22/03/2021 | 15.00p | 16.00p | 15.00p | 15.50p | 20912 |
19/03/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
18/03/2021 | 15.00p | 15.25p | 15.00p | 15.00p | 5000 |
17/03/2021 | 16.00p | 16.00p | 15.00p | 15.00p | 13829 |
16/03/2021 | 16.00p | 16.00p | 15.50p | 16.00p | 2 |
15/03/2021 | 16.00p | 16.00p | 15.50p | 16.00p | 27839 |
12/03/2021 | 14.75p | 16.00p | 14.62p | 16.00p | 24255 |
11/03/2021 | 14.75p | 15.00p | 14.62p | 14.75p | 34888 |
10/03/2021 | 14.50p | 15.00p | 14.40p | 14.75p | 34846 |
09/03/2021 | 14.25p | 14.50p | 14.05p | 14.50p | 18208 |
08/03/2021 | 13.00p | 14.25p | 12.75p | 14.25p | 41958 |
05/03/2021 | 13.00p | 13.00p | 12.75p | 13.00p | 25000 |
04/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
03/03/2021 | 13.00p | 13.50p | 13.00p | 13.00p | 18888 |
02/03/2021 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
01/03/2021 | 13.00p | 13.50p | 12.85p | 13.00p | 20030 |
26/02/2021 | 12.75p | 13.50p | 12.70p | 13.00p | 40458 |
25/02/2021 | 12.50p | 12.99p | 12.30p | 12.75p | 96003 |
24/02/2021 | 12.75p | 12.80p | 12.50p | 12.50p | 28065 |
23/02/2021 | 12.75p | 12.75p | 12.61p | 12.75p | 30265 |
22/02/2021 | 12.75p | 12.75p | 12.61p | 12.75p | 1 |
19/02/2021 | 13.00p | 13.00p | 12.70p | 12.75p | 12500 |
*Close Price adjusted for both dividends and splits