Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/12/2021 | 5.10p | 5.11p | 4.80p | 5.00p | 353603 |
22/12/2021 | 4.90p | 5.20p | 4.90p | 5.10p | 540355 |
21/12/2021 | 4.90p | 5.00p | 4.87p | 4.90p | 308669 |
20/12/2021 | 5.15p | 5.20p | 4.85p | 4.90p | 630602 |
17/12/2021 | 5.05p | 5.30p | 4.92p | 5.15p | 507415 |
16/12/2021 | 4.95p | 5.13p | 4.95p | 5.05p | 1501909 |
15/12/2021 | 5.50p | 5.70p | 4.76p | 4.90p | 4823717 |
14/12/2021 | 5.85p | 5.85p | 5.36p | 5.50p | 1451853 |
13/12/2021 | 5.35p | 6.00p | 5.22p | 5.85p | 2204975 |
10/12/2021 | 5.50p | 5.50p | 5.20p | 5.35p | 612566 |
09/12/2021 | 5.40p | 5.50p | 5.32p | 5.50p | 558094 |
08/12/2021 | 5.80p | 5.87p | 5.35p | 5.40p | 1804192 |
07/12/2021 | 6.10p | 6.16p | 5.70p | 5.80p | 1637056 |
06/12/2021 | 6.20p | 6.38p | 6.04p | 6.08p | 1521932 |
03/12/2021 | 5.80p | 6.49p | 5.70p | 6.20p | 6046222 |
02/12/2021 | 5.05p | 6.00p | 5.05p | 5.70p | 4321685 |
01/12/2021 | 4.85p | 5.20p | 4.84p | 5.05p | 2217427 |
30/11/2021 | 4.95p | 5.10p | 4.80p | 4.85p | 588190 |
29/11/2021 | 4.90p | 5.10p | 4.90p | 4.95p | 536268 |
26/11/2021 | 5.05p | 5.20p | 4.79p | 4.90p | 982474 |
25/11/2021 | 5.15p | 5.15p | 5.00p | 5.05p | 640430 |
24/11/2021 | 5.15p | 5.30p | 4.90p | 5.15p | 617145 |
23/11/2021 | 5.10p | 5.17p | 5.00p | 5.15p | 622505 |
22/11/2021 | 5.40p | 5.47p | 5.02p | 5.10p | 1414577 |
19/11/2021 | 5.40p | 5.44p | 5.30p | 5.40p | 351634 |
18/11/2021 | 5.20p | 5.50p | 5.10p | 5.40p | 903549 |
17/11/2021 | 5.40p | 5.54p | 5.06p | 5.30p | 703013 |
16/11/2021 | 5.45p | 5.45p | 5.30p | 5.40p | 1315426 |
15/11/2021 | 5.45p | 5.49p | 5.38p | 5.45p | 1211379 |
12/11/2021 | 5.45p | 5.50p | 5.41p | 5.45p | 478346 |
11/11/2021 | 5.55p | 5.65p | 5.40p | 5.45p | 629879 |
10/11/2021 | 5.55p | 5.70p | 5.40p | 5.55p | 1744703 |
09/11/2021 | 5.60p | 5.70p | 5.40p | 5.55p | 1042200 |
08/11/2021 | 5.30p | 5.69p | 5.20p | 5.60p | 1568793 |
05/11/2021 | 5.55p | 5.69p | 5.25p | 5.50p | 1452440 |
04/11/2021 | 5.90p | 5.90p | 5.50p | 5.55p | 1265727 |
03/11/2021 | 6.25p | 6.50p | 5.80p | 6.10p | 1266496 |
02/11/2021 | 6.20p | 6.36p | 6.00p | 6.36p | 995985 |
01/11/2021 | 6.25p | 6.30p | 6.10p | 6.20p | 494531 |
29/10/2021 | 6.25p | 6.39p | 6.20p | 6.25p | 492831 |
28/10/2021 | 6.70p | 6.77p | 6.21p | 6.25p | 1296611 |
27/10/2021 | 6.30p | 6.70p | 6.23p | 6.60p | 1357352 |
26/10/2021 | 6.60p | 6.60p | 6.20p | 6.30p | 2458242 |
25/10/2021 | 6.60p | 6.87p | 6.30p | 6.60p | 2070934 |
22/10/2021 | 6.95p | 7.30p | 6.50p | 6.60p | 3768862 |
21/10/2021 | 7.65p | 7.80p | 6.60p | 6.95p | 6917525 |
20/10/2021 | 6.65p | 7.70p | 6.60p | 7.68p | 6890510 |
19/10/2021 | 6.00p | 6.79p | 6.00p | 6.65p | 7965921 |
18/10/2021 | 5.55p | 6.17p | 5.50p | 6.14p | 3676017 |
15/10/2021 | 5.45p | 5.60p | 5.40p | 5.55p | 2318214 |
14/10/2021 | 5.55p | 5.56p | 5.40p | 5.45p | 1972726 |
13/10/2021 | 5.20p | 5.70p | 5.20p | 5.55p | 5051332 |
12/10/2021 | 5.30p | 5.38p | 5.12p | 5.20p | 1175017 |
11/10/2021 | 4.90p | 5.36p | 4.85p | 5.30p | 2223995 |
08/10/2021 | 4.83p | 4.98p | 4.75p | 4.90p | 2474608 |
07/10/2021 | 4.85p | 4.98p | 4.81p | 4.83p | 944222 |
06/10/2021 | 4.90p | 4.95p | 4.81p | 4.85p | 1624451 |
05/10/2021 | 5.00p | 5.00p | 4.80p | 4.90p | 2330952 |
04/10/2021 | 5.00p | 5.05p | 4.90p | 5.00p | 2119387 |
01/10/2021 | 5.00p | 5.04p | 4.90p | 5.00p | 1402330 |
30/09/2021 | 4.95p | 5.20p | 4.90p | 5.00p | 1520707 |
29/09/2021 | 5.20p | 5.29p | 4.90p | 4.90p | 4500510 |
28/09/2021 | 5.25p | 5.70p | 5.12p | 5.20p | 5120547 |
27/09/2021 | 4.95p | 5.40p | 4.95p | 5.30p | 4421315 |
24/09/2021 | 4.95p | 4.98p | 4.90p | 4.95p | 1127502 |
23/09/2021 | 4.95p | 4.96p | 4.90p | 4.95p | 194349 |
22/09/2021 | 5.00p | 5.10p | 4.90p | 4.95p | 732380 |
21/09/2021 | 5.00p | 5.05p | 4.93p | 5.00p | 705770 |
20/09/2021 | 5.15p | 5.17p | 4.90p | 5.00p | 1019503 |
17/09/2021 | 4.95p | 5.18p | 4.87p | 5.10p | 4617629 |
16/09/2021 | 4.95p | 4.97p | 4.89p | 4.95p | 288486 |
15/09/2021 | 4.95p | 4.98p | 4.90p | 4.95p | 1620807 |
14/09/2021 | 4.95p | 5.20p | 4.90p | 4.95p | 3611978 |
13/09/2021 | 5.10p | 5.20p | 4.80p | 4.95p | 4263306 |
10/09/2021 | 5.65p | 5.80p | 5.00p | 5.10p | 7912244 |
09/09/2021 | 5.25p | 5.86p | 5.23p | 5.65p | 11151341 |
08/09/2021 | 5.15p | 5.40p | 5.15p | 5.25p | 1651320 |
07/09/2021 | 5.25p | 5.29p | 5.10p | 5.15p | 2407103 |
06/09/2021 | 5.25p | 5.36p | 5.10p | 5.25p | 2659524 |
03/09/2021 | 5.10p | 5.40p | 5.03p | 5.25p | 2577488 |
02/09/2021 | 5.10p | 5.17p | 4.99p | 5.10p | 1056599 |
01/09/2021 | 5.15p | 5.24p | 5.02p | 5.02p | 2852582 |
31/08/2021 | 4.95p | 5.39p | 4.95p | 5.15p | 3616270 |
27/08/2021 | 4.75p | 5.00p | 4.70p | 4.95p | 2836717 |
26/08/2021 | 4.65p | 4.80p | 4.64p | 4.75p | 990971 |
25/08/2021 | 4.65p | 4.71p | 4.63p | 4.65p | 314317 |
24/08/2021 | 4.75p | 4.76p | 4.60p | 4.65p | 1456426 |
23/08/2021 | 4.75p | 4.77p | 4.70p | 4.75p | 865031 |
20/08/2021 | 4.75p | 4.82p | 4.60p | 4.75p | 849158 |
19/08/2021 | 4.85p | 4.87p | 4.62p | 4.75p | 3063489 |
18/08/2021 | 4.85p | 4.93p | 4.66p | 4.85p | 2737996 |
17/08/2021 | 5.10p | 5.10p | 4.81p | 4.85p | 1015020 |
16/08/2021 | 5.25p | 5.25p | 5.01p | 5.10p | 2451929 |
13/08/2021 | 4.65p | 5.45p | 4.64p | 5.25p | 11226973 |
12/08/2021 | 4.75p | 4.75p | 4.60p | 4.65p | 1819693 |
11/08/2021 | 4.65p | 4.82p | 4.54p | 4.75p | 2260380 |
10/08/2021 | 4.65p | 4.70p | 4.60p | 4.70p | 685397 |
09/08/2021 | 4.65p | 4.70p | 4.60p | 4.65p | 1894149 |
06/08/2021 | 4.85p | 4.90p | 4.59p | 4.65p | 2360202 |
05/08/2021 | 4.95p | 4.95p | 4.80p | 4.90p | 1413348 |
04/08/2021 | 4.85p | 5.00p | 4.80p | 4.95p | 3316408 |
03/08/2021 | 4.95p | 4.99p | 4.80p | 4.86p | 1433621 |
02/08/2021 | 4.65p | 5.30p | 4.65p | 5.04p | 9217195 |
30/07/2021 | 4.85p | 4.85p | 4.60p | 4.65p | 2415630 |
29/07/2021 | 4.95p | 5.00p | 4.78p | 4.85p | 3186100 |
28/07/2021 | 5.20p | 5.30p | 4.80p | 4.95p | 5010375 |
27/07/2021 | 5.25p | 5.38p | 5.20p | 5.25p | 2002168 |
26/07/2021 | 5.25p | 5.30p | 5.02p | 5.25p | 5021937 |
23/07/2021 | 4.70p | 5.50p | 4.70p | 5.25p | 15390528 |
22/07/2021 | 4.80p | 4.85p | 4.70p | 4.75p | 5759832 |
21/07/2021 | 5.15p | 5.15p | 4.57p | 4.80p | 21548120 |
20/07/2021 | 5.25p | 5.28p | 5.00p | 5.20p | 9231069 |
19/07/2021 | 6.25p | 6.40p | 5.11p | 5.25p | 18249894 |
16/07/2021 | 6.55p | 6.57p | 6.13p | 6.20p | 6088577 |
15/07/2021 | 6.55p | 6.60p | 6.10p | 6.50p | 12185768 |
14/07/2021 | 7.15p | 7.20p | 6.50p | 6.55p | 13307765 |
13/07/2021 | 7.65p | 7.65p | 7.10p | 7.20p | 8715173 |
12/07/2021 | 7.90p | 8.57p | 7.60p | 7.60p | 11195602 |
09/07/2021 | 8.00p | 8.00p | 7.75p | 7.80p | 4697949 |
08/07/2021 | 8.00p | 8.20p | 7.83p | 8.00p | 7322338 |
07/07/2021 | 8.25p | 8.50p | 7.50p | 8.04p | 28840728 |
06/07/2021 | 14.88p | 14.88p | 8.00p | 8.24p | 79976384 |
05/07/2021 | 15.38p | 15.48p | 14.10p | 14.10p | 2977839 |
02/07/2021 | 15.20p | 15.50p | 15.00p | 15.38p | 981685 |
01/07/2021 | 15.38p | 15.70p | 15.00p | 15.20p | 1872992 |
30/06/2021 | 16.13p | 16.39p | 15.08p | 15.38p | 1695076 |
29/06/2021 | 16.25p | 16.35p | 15.75p | 15.80p | 757595 |
28/06/2021 | 16.10p | 17.90p | 16.09p | 16.25p | 4304459 |
25/06/2021 | 14.25p | 16.44p | 14.00p | 16.00p | 2655365 |
24/06/2021 | 14.75p | 15.00p | 14.00p | 14.25p | 1354709 |
23/06/2021 | 14.25p | 15.50p | 14.12p | 14.75p | 1226774 |
22/06/2021 | 14.97p | 15.15p | 14.00p | 14.50p | 2333130 |
21/06/2021 | 16.00p | 16.00p | 14.75p | 14.88p | 2961962 |
18/06/2021 | 16.63p | 16.99p | 15.50p | 15.75p | 2394776 |
17/06/2021 | 16.75p | 17.00p | 15.50p | 16.63p | 2543261 |
16/06/2021 | 16.63p | 18.00p | 16.35p | 16.75p | 2038236 |
15/06/2021 | 16.80p | 18.00p | 16.00p | 16.63p | 1636238 |
14/06/2021 | 16.30p | 18.00p | 15.90p | 17.00p | 3299940 |
11/06/2021 | 16.75p | 16.88p | 16.00p | 16.30p | 2319133 |
10/06/2021 | 17.25p | 17.25p | 15.90p | 17.00p | 3836636 |
09/06/2021 | 17.75p | 17.83p | 16.73p | 17.00p | 2032855 |
08/06/2021 | 17.52p | 18.00p | 17.50p | 17.75p | 2514480 |
07/06/2021 | 17.50p | 18.00p | 16.68p | 17.52p | 4182431 |
04/06/2021 | 18.38p | 22.50p | 17.30p | 17.50p | 9816842 |
03/06/2021 | 17.25p | 18.50p | 17.20p | 18.38p | 1924686 |
02/06/2021 | 17.00p | 18.00p | 17.00p | 17.25p | 1456513 |
01/06/2021 | 15.38p | 17.50p | 15.38p | 17.00p | 3264617 |
28/05/2021 | 15.63p | 15.78p | 15.00p | 15.38p | 862562 |
27/05/2021 | 15.75p | 15.85p | 15.00p | 15.63p | 979997 |
26/05/2021 | 15.50p | 16.50p | 15.37p | 15.50p | 1490985 |
25/05/2021 | 16.25p | 16.50p | 15.33p | 15.50p | 852822 |
24/05/2021 | 15.63p | 17.25p | 15.63p | 16.50p | 2393231 |
21/05/2021 | 15.00p | 16.00p | 14.50p | 15.63p | 1854307 |
20/05/2021 | 14.75p | 15.50p | 14.55p | 15.00p | 622518 |
19/05/2021 | 15.13p | 15.50p | 14.55p | 14.75p | 772734 |
18/05/2021 | 15.63p | 15.69p | 14.75p | 15.13p | 1523543 |
17/05/2021 | 15.88p | 16.25p | 15.30p | 15.75p | 2079748 |
14/05/2021 | 16.25p | 16.70p | 15.50p | 16.00p | 1536279 |
13/05/2021 | 16.50p | 16.50p | 15.50p | 16.25p | 2254596 |
12/05/2021 | 15.88p | 17.00p | 15.61p | 16.25p | 1477844 |
11/05/2021 | 16.37p | 16.65p | 15.50p | 15.88p | 1869805 |
10/05/2021 | 15.25p | 16.84p | 15.24p | 16.37p | 4091570 |
07/05/2021 | 14.75p | 15.50p | 14.75p | 15.25p | 3010293 |
06/05/2021 | 13.88p | 15.50p | 13.88p | 14.75p | 3439273 |
05/05/2021 | 14.62p | 14.70p | 13.50p | 13.50p | 1821787 |
04/05/2021 | 16.10p | 16.10p | 13.50p | 14.50p | 5281912 |
30/04/2021 | 14.75p | 16.50p | 14.75p | 16.10p | 2987603 |
29/04/2021 | 13.38p | 15.50p | 13.38p | 14.60p | 4238553 |
28/04/2021 | 12.75p | 13.85p | 12.25p | 13.50p | 2407363 |
27/04/2021 | 12.75p | 13.00p | 12.50p | 12.75p | 1263067 |
26/04/2021 | 13.12p | 13.17p | 12.50p | 12.75p | 607928 |
23/04/2021 | 13.38p | 13.50p | 12.75p | 13.00p | 2576921 |
22/04/2021 | 12.50p | 14.50p | 12.35p | 13.50p | 6508014 |
21/04/2021 | 12.38p | 12.50p | 12.00p | 12.50p | 4200443 |
20/04/2021 | 13.23p | 13.25p | 11.92p | 12.25p | 9432801 |
19/04/2021 | 14.50p | 14.52p | 12.50p | 13.25p | 4805549 |
16/04/2021 | 15.75p | 15.82p | 13.75p | 14.25p | 5073975 |
15/04/2021 | 16.13p | 16.17p | 15.50p | 15.75p | 2027255 |
14/04/2021 | 17.50p | 17.64p | 15.75p | 16.20p | 2593066 |
13/04/2021 | 17.50p | 19.06p | 16.50p | 17.25p | 9237161 |
12/04/2021 | 16.15p | 18.50p | 15.75p | 18.50p | 5567583 |
09/04/2021 | 15.38p | 16.50p | 15.00p | 16.15p | 3112202 |
08/04/2021 | 14.75p | 16.00p | 14.65p | 15.00p | 3563117 |
07/04/2021 | 14.25p | 15.75p | 13.50p | 14.95p | 3174939 |
06/04/2021 | 12.50p | 15.15p | 12.50p | 14.00p | 7439339 |
01/04/2021 | 12.00p | 13.00p | 11.66p | 12.00p | 3233133 |
31/03/2021 | 11.75p | 12.50p | 11.50p | 12.50p | 1179720 |
30/03/2021 | 12.13p | 12.45p | 11.50p | 11.50p | 1207154 |
29/03/2021 | 12.00p | 12.50p | 11.75p | 12.13p | 1160579 |
26/03/2021 | 11.75p | 12.17p | 11.00p | 12.15p | 3296607 |
25/03/2021 | 12.00p | 12.25p | 11.50p | 11.50p | 1151255 |
24/03/2021 | 13.25p | 13.50p | 11.72p | 11.80p | 1740610 |
23/03/2021 | 13.63p | 14.00p | 12.16p | 13.00p | 4223306 |
22/03/2021 | 13.38p | 14.50p | 12.80p | 13.63p | 1374411 |
19/03/2021 | 13.75p | 13.75p | 12.25p | 13.38p | 2105221 |
18/03/2021 | 14.65p | 15.50p | 13.50p | 14.00p | 1888322 |
17/03/2021 | 14.62p | 16.00p | 14.00p | 14.40p | 3562180 |
16/03/2021 | 13.95p | 15.00p | 13.66p | 15.00p | 2746779 |
15/03/2021 | 12.00p | 14.20p | 11.50p | 13.95p | 4682692 |
12/03/2021 | 11.50p | 13.50p | 11.50p | 12.00p | 6555279 |
*Close Price adjusted for both dividends and splits