Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
19/07/2023 | 13.00p | 13.00p | 12.53p | 13.00p | 2529 |
18/07/2023 | 13.00p | 13.00p | 12.89p | 13.00p | 15 |
17/07/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 10000 |
14/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
13/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
12/07/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 3000 |
11/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
10/07/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 30500 |
07/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
06/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
05/07/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 16130 |
04/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
03/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
30/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
29/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
28/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
27/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
26/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
23/06/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 50000 |
22/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
21/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
20/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
19/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
16/06/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 234 |
15/06/2023 | 13.00p | 13.00p | 12.44p | 13.00p | 28943 |
14/06/2023 | 13.00p | 13.00p | 12.75p | 13.00p | 4823 |
13/06/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
12/06/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 30000 |
09/06/2023 | 13.00p | 13.00p | 12.75p | 13.00p | 0 |
08/06/2023 | 13.00p | 13.00p | 12.75p | 13.00p | 0 |
07/06/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 118666 |
06/06/2023 | 12.50p | 13.55p | 12.50p | 13.00p | 642666 |
05/06/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
02/06/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
01/06/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 12500 |
31/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
30/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
26/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
25/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
24/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
23/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
22/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
19/05/2023 | 12.50p | 12.50p | 12.40p | 12.50p | 10000 |
18/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
17/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
16/05/2023 | 12.50p | 12.50p | 12.10p | 12.50p | 6920 |
15/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
12/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
11/05/2023 | 12.50p | 12.50p | 12.20p | 12.50p | 64760 |
10/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
09/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
04/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
03/05/2023 | 12.50p | 12.50p | 12.10p | 12.50p | 88 |
02/05/2023 | 12.50p | 12.50p | 12.50p | 12.50p | 2120 |
28/04/2023 | 12.25p | 12.50p | 12.25p | 12.50p | 20000 |
27/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
26/04/2023 | 12.25p | 12.28p | 12.25p | 12.25p | 1000 |
25/04/2023 | 12.25p | 12.29p | 12.05p | 12.25p | 15999 |
24/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
21/04/2023 | 12.25p | 12.25p | 12.05p | 12.25p | 295 |
20/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
19/04/2023 | 12.25p | 12.25p | 12.03p | 12.25p | 5556 |
18/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
17/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
14/04/2023 | 12.25p | 12.32p | 12.25p | 12.25p | 1177 |
13/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
12/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
11/04/2023 | 12.25p | 12.25p | 12.03p | 12.25p | 25000 |
06/04/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
05/04/2023 | 12.25p | 12.25p | 12.03p | 12.25p | 3600 |
04/04/2023 | 12.25p | 12.34p | 12.03p | 12.25p | 11957 |
03/04/2023 | 12.25p | 12.25p | 12.03p | 12.25p | 1000 |
31/03/2023 | 12.25p | 12.38p | 12.10p | 12.25p | 13650 |
30/03/2023 | 12.25p | 12.45p | 12.00p | 12.25p | 233129 |
29/03/2023 | 13.75p | 13.75p | 13.00p | 13.50p | 11848 |
28/03/2023 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
27/03/2023 | 13.25p | 13.75p | 12.00p | 13.75p | 327658 |
24/03/2023 | 13.25p | 13.25p | 13.17p | 13.25p | 0 |
23/03/2023 | 13.25p | 13.25p | 13.17p | 13.25p | 0 |
22/03/2023 | 13.25p | 13.25p | 13.17p | 13.25p | 0 |
21/03/2023 | 13.25p | 13.25p | 13.17p | 13.25p | 0 |
20/03/2023 | 13.25p | 13.25p | 13.10p | 13.25p | 50000 |
17/03/2023 | 14.00p | 14.00p | 13.10p | 13.25p | 13833 |
16/03/2023 | 13.50p | 13.50p | 13.17p | 13.25p | 0 |
15/03/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
14/03/2023 | 13.75p | 13.75p | 13.50p | 13.50p | 30000 |
13/03/2023 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
10/03/2023 | 13.75p | 13.98p | 13.53p | 13.75p | 1453 |
09/03/2023 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
08/03/2023 | 13.75p | 14.00p | 13.53p | 13.75p | 3158 |
07/03/2023 | 13.50p | 13.90p | 13.50p | 13.75p | 14302 |
06/03/2023 | 13.50p | 13.50p | 13.25p | 13.50p | 0 |
03/03/2023 | 15.00p | 15.00p | 13.50p | 13.50p | 37000 |
02/03/2023 | 15.00p | 15.17p | 15.00p | 15.00p | 0 |
01/03/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 1682 |
28/02/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 7753 |
27/02/2023 | 15.00p | 15.00p | 14.53p | 15.00p | 31174 |
24/02/2023 | 15.00p | 15.17p | 15.00p | 15.00p | 0 |
23/02/2023 | 15.00p | 15.17p | 15.00p | 15.00p | 0 |
22/02/2023 | 15.00p | 15.00p | 14.60p | 15.00p | 5000 |
21/02/2023 | 15.00p | 15.00p | 14.60p | 15.00p | 38582 |
20/02/2023 | 15.00p | 15.00p | 14.57p | 15.00p | 10000 |
17/02/2023 | 15.00p | 15.17p | 15.00p | 15.00p | 0 |
16/02/2023 | 14.25p | 15.00p | 14.25p | 15.00p | 108833 |
15/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
14/02/2023 | 14.25p | 14.25p | 14.24p | 14.25p | 39 |
13/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
10/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
09/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
08/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
07/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
06/02/2023 | 14.25p | 14.25p | 14.05p | 14.25p | 9829 |
03/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
02/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 618 |
01/02/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
31/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
30/01/2023 | 14.25p | 14.25p | 14.05p | 14.25p | 3000 |
27/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
26/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
25/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
24/01/2023 | 14.25p | 14.25p | 14.05p | 14.25p | 15972 |
23/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
20/01/2023 | 14.25p | 14.32p | 14.25p | 14.25p | 1240 |
19/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
18/01/2023 | 14.25p | 14.25p | 14.03p | 14.25p | 10000 |
17/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
16/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
13/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
12/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
11/01/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
10/01/2023 | 14.50p | 14.50p | 14.03p | 14.25p | 30000 |
09/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
06/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
05/01/2023 | 14.50p | 14.50p | 14.03p | 14.50p | 20600 |
04/01/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 22697 |
03/01/2023 | 14.50p | 14.50p | 14.29p | 14.50p | 1315 |
30/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
29/12/2022 | 14.50p | 14.50p | 14.01p | 14.50p | 10000 |
28/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
23/12/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
22/12/2022 | 14.00p | 14.78p | 14.00p | 14.50p | 135577 |
21/12/2022 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
20/12/2022 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
19/12/2022 | 13.25p | 13.25p | 13.01p | 13.25p | 21262 |
16/12/2022 | 13.50p | 13.50p | 13.01p | 13.25p | 3106 |
15/12/2022 | 13.50p | 13.50p | 13.02p | 13.50p | 10000 |
14/12/2022 | 13.50p | 13.50p | 13.10p | 13.50p | 45129 |
13/12/2022 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
12/12/2022 | 13.50p | 13.50p | 13.17p | 13.50p | 11740 |
09/12/2022 | 13.50p | 13.50p | 13.15p | 13.50p | 7800 |
08/12/2022 | 13.50p | 13.65p | 13.50p | 13.50p | 10000 |
07/12/2022 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
06/12/2022 | 13.50p | 13.60p | 13.50p | 13.50p | 0 |
05/12/2022 | 13.50p | 13.50p | 13.15p | 13.50p | 35983 |
02/12/2022 | 13.25p | 13.50p | 13.25p | 13.50p | 8000 |
01/12/2022 | 13.25p | 13.25p | 13.25p | 13.25p | 1483 |
30/11/2022 | 13.25p | 13.50p | 13.21p | 13.25p | 19014 |
29/11/2022 | 11.25p | 13.50p | 11.25p | 13.25p | 292540 |
28/11/2022 | 15.00p | 15.00p | 14.61p | 15.00p | 35 |
25/11/2022 | 15.00p | 15.00p | 14.95p | 15.00p | 15000 |
24/11/2022 | 15.00p | 15.17p | 15.00p | 15.00p | 0 |
23/11/2022 | 15.00p | 15.00p | 14.51p | 15.00p | 13500 |
22/11/2022 | 15.00p | 15.00p | 14.54p | 15.00p | 31049 |
21/11/2022 | 15.00p | 15.00p | 14.89p | 15.00p | 10000 |
18/11/2022 | 14.50p | 15.00p | 14.50p | 15.00p | 73153 |
17/11/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
16/11/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
15/11/2022 | 14.75p | 14.75p | 14.02p | 14.50p | 40000 |
14/11/2022 | 14.75p | 14.75p | 14.18p | 14.75p | 1992 |
11/11/2022 | 14.75p | 14.75p | 14.20p | 14.75p | 16100 |
10/11/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 0 |
09/11/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 0 |
08/11/2022 | 14.75p | 15.21p | 14.18p | 14.75p | 23157 |
07/11/2022 | 14.75p | 14.75p | 14.20p | 14.75p | 3000 |
04/11/2022 | 14.75p | 15.08p | 14.75p | 14.75p | 8000 |
03/11/2022 | 14.75p | 15.10p | 14.75p | 14.75p | 11000 |
02/11/2022 | 14.75p | 14.75p | 14.17p | 14.75p | 6700 |
01/11/2022 | 14.50p | 15.29p | 14.50p | 14.75p | 10163 |
31/10/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 1000 |
28/10/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
27/10/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
26/10/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
25/10/2022 | 14.50p | 14.50p | 13.60p | 14.50p | 487 |
24/10/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
21/10/2022 | 14.50p | 14.50p | 13.72p | 14.50p | 71 |
20/10/2022 | 14.25p | 15.28p | 13.72p | 14.50p | 21735 |
19/10/2022 | 13.75p | 13.75p | 13.02p | 13.75p | 4015 |
18/10/2022 | 13.75p | 13.75p | 13.00p | 13.75p | 45983 |
17/10/2022 | 14.50p | 14.55p | 13.02p | 13.75p | 135500 |
14/10/2022 | 15.50p | 15.80p | 15.50p | 15.50p | 1949 |
13/10/2022 | 15.50p | 15.82p | 15.35p | 15.50p | 11368 |
12/10/2022 | 15.50p | 15.50p | 15.35p | 15.50p | 14922 |
11/10/2022 | 15.50p | 15.82p | 15.25p | 15.50p | 7444 |
10/10/2022 | 13.50p | 16.50p | 13.50p | 15.50p | 606107 |
07/10/2022 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
06/10/2022 | 13.50p | 13.50p | 13.05p | 13.50p | 20000 |
05/10/2022 | 13.50p | 13.98p | 13.50p | 13.50p | 71 |
04/10/2022 | 13.50p | 13.98p | 13.05p | 13.50p | 7700 |
*Close Price adjusted for both dividends and splits