Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
17/12/2021 | 6.75p | 6.98p | 6.50p | 6.75p | 12836 |
16/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
15/12/2021 | 7.00p | 7.00p | 6.50p | 6.75p | 113278 |
14/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
13/12/2021 | 7.25p | 7.25p | 6.75p | 7.00p | 30170 |
10/12/2021 | 7.50p | 7.50p | 7.00p | 7.25p | 99070 |
09/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
08/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
07/12/2021 | 7.50p | 7.50p | 7.35p | 7.50p | 157 |
06/12/2021 | 7.50p | 7.50p | 7.10p | 7.50p | 151 |
03/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
02/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
01/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
30/11/2021 | 7.50p | 8.00p | 7.35p | 7.50p | 20601 |
29/11/2021 | 7.75p | 8.00p | 7.50p | 7.50p | 50000 |
26/11/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
25/11/2021 | 7.50p | 8.00p | 7.18p | 7.75p | 54428 |
24/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
23/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
22/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
19/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
18/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
17/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
16/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
15/11/2021 | 7.50p | 7.90p | 7.50p | 7.50p | 20000 |
12/11/2021 | 7.50p | 7.50p | 7.15p | 7.50p | 5431 |
11/11/2021 | 7.50p | 7.50p | 7.15p | 7.50p | 38869 |
10/11/2021 | 7.50p | 7.79p | 7.50p | 7.50p | 3106 |
09/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
08/11/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
05/11/2021 | 7.50p | 7.99p | 7.16p | 7.50p | 39284 |
04/11/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 402 |
03/11/2021 | 7.25p | 7.25p | 7.10p | 7.25p | 22060 |
02/11/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
01/11/2021 | 7.25p | 7.36p | 7.25p | 7.25p | 30000 |
29/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
28/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
27/10/2021 | 7.25p | 7.40p | 7.01p | 7.25p | 23541 |
26/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
25/10/2021 | 7.25p | 7.25p | 7.01p | 7.25p | 9391 |
22/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
21/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/10/2021 | 7.25p | 7.46p | 7.00p | 7.25p | 68795 |
19/10/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
18/10/2021 | 7.25p | 7.25p | 7.01p | 7.25p | 21582 |
15/10/2021 | 7.25p | 7.25p | 7.22p | 7.25p | 11300 |
14/10/2021 | 7.25p | 7.48p | 7.25p | 7.25p | 12000 |
13/10/2021 | 6.50p | 7.50p | 6.00p | 7.25p | 312129 |
12/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
11/10/2021 | 6.25p | 6.49p | 6.13p | 6.25p | 20344 |
08/10/2021 | 6.25p | 6.44p | 6.25p | 6.25p | 10000 |
07/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
06/10/2021 | 6.25p | 6.29p | 6.13p | 6.25p | 120000 |
05/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
04/10/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
01/10/2021 | 6.25p | 6.29p | 6.25p | 6.25p | 1105 |
30/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
29/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
28/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
27/09/2021 | 6.25p | 6.29p | 6.25p | 6.25p | 95 |
24/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
23/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
22/09/2021 | 6.25p | 6.44p | 6.25p | 6.25p | 163527 |
21/09/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
20/09/2021 | 6.25p | 6.36p | 6.22p | 6.25p | 52007 |
17/09/2021 | 6.25p | 6.45p | 6.08p | 6.25p | 816320 |
16/09/2021 | 6.25p | 6.40p | 6.25p | 6.25p | 80000 |
15/09/2021 | 6.25p | 6.50p | 6.25p | 6.25p | 23620 |
14/09/2021 | 6.25p | 6.39p | 6.25p | 6.25p | 70000 |
13/09/2021 | 6.25p | 6.50p | 6.25p | 6.25p | 24577 |
10/09/2021 | 6.25p | 6.51p | 6.25p | 6.25p | 212419 |
09/09/2021 | 6.38p | 6.50p | 6.00p | 6.25p | 545141 |
08/09/2021 | 6.38p | 6.38p | 6.25p | 6.38p | 98062 |
07/09/2021 | 6.38p | 6.44p | 6.25p | 6.38p | 218708 |
06/09/2021 | 6.50p | 6.50p | 6.10p | 6.38p | 679231 |
03/09/2021 | 6.85p | 6.85p | 6.50p | 6.50p | 400000 |
02/09/2021 | 6.85p | 6.90p | 6.73p | 6.85p | 20000 |
01/09/2021 | 6.85p | 6.85p | 6.85p | 6.85p | 126512 |
31/08/2021 | 6.75p | 7.27p | 6.65p | 6.75p | 462685 |
27/08/2021 | 7.00p | 7.00p | 6.50p | 6.50p | 784536 |
26/08/2021 | 8.88p | 9.00p | 6.51p | 7.00p | 358129 |
25/08/2021 | 8.88p | 8.88p | 8.47p | 8.88p | 46476 |
24/08/2021 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
23/08/2021 | 8.75p | 8.90p | 8.75p | 8.88p | 100000 |
20/08/2021 | 9.00p | 9.00p | 8.46p | 8.75p | 100000 |
19/08/2021 | 9.00p | 9.00p | 8.51p | 9.00p | 4 |
18/08/2021 | 9.00p | 9.50p | 9.00p | 9.00p | 1 |
17/08/2021 | 9.00p | 9.00p | 8.51p | 9.00p | 12 |
16/08/2021 | 9.00p | 9.00p | 8.50p | 9.00p | 40 |
13/08/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 22916 |
12/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
11/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
10/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
09/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
06/08/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 25000 |
05/08/2021 | 8.75p | 9.00p | 8.75p | 9.00p | 15000 |
04/08/2021 | 9.25p | 9.50p | 8.40p | 8.75p | 132062 |
03/08/2021 | 9.25p | 9.25p | 9.01p | 9.25p | 100043 |
02/08/2021 | 9.70p | 9.70p | 8.97p | 9.25p | 73949 |
30/07/2021 | 9.90p | 9.90p | 9.50p | 9.70p | 50011 |
29/07/2021 | 10.00p | 10.00p | 9.90p | 9.90p | 0 |
28/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
27/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 10000 |
26/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 1532 |
23/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
22/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
21/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
20/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 52373 |
19/07/2021 | 10.00p | 10.00p | 9.80p | 10.00p | 1069 |
16/07/2021 | 9.90p | 10.00p | 9.65p | 10.00p | 46161 |
15/07/2021 | 9.90p | 9.90p | 9.80p | 9.90p | 191 |
14/07/2021 | 10.15p | 10.15p | 9.50p | 9.90p | 53027 |
13/07/2021 | 10.15p | 10.15p | 9.80p | 10.15p | 53630 |
12/07/2021 | 10.15p | 10.15p | 9.91p | 10.15p | 16 |
09/07/2021 | 10.15p | 10.15p | 9.87p | 10.15p | 13415 |
08/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
07/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
06/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
05/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
02/07/2021 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
01/07/2021 | 10.15p | 10.22p | 10.15p | 10.15p | 20000 |
30/06/2021 | 10.15p | 10.40p | 9.81p | 10.40p | 117768 |
29/06/2021 | 10.15p | 10.23p | 10.15p | 10.15p | 19468 |
28/06/2021 | 10.15p | 10.23p | 10.15p | 10.15p | 11727 |
25/06/2021 | 10.15p | 10.15p | 9.81p | 10.15p | 1874 |
24/06/2021 | 10.25p | 10.25p | 9.80p | 10.15p | 2987 |
23/06/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
22/06/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 120 |
21/06/2021 | 10.25p | 10.40p | 10.25p | 10.25p | 600 |
18/06/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 800 |
17/06/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
16/06/2021 | 10.15p | 10.50p | 9.92p | 10.25p | 2308 |
15/06/2021 | 10.15p | 10.50p | 9.89p | 10.15p | 84785 |
14/06/2021 | 10.15p | 10.47p | 10.15p | 10.15p | 200730 |
11/06/2021 | 9.75p | 10.50p | 9.75p | 10.15p | 61664 |
10/06/2021 | 9.75p | 9.90p | 9.39p | 9.75p | 228508 |
09/06/2021 | 10.25p | 10.25p | 9.50p | 9.75p | 477147 |
08/06/2021 | 10.25p | 10.25p | 10.05p | 10.25p | 15000 |
07/06/2021 | 10.00p | 10.35p | 10.00p | 10.25p | 260579 |
04/06/2021 | 10.00p | 10.29p | 10.00p | 10.00p | 15000 |
03/06/2021 | 10.00p | 10.29p | 9.72p | 10.00p | 19427 |
02/06/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
01/06/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
28/05/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 11000 |
27/05/2021 | 10.00p | 10.35p | 10.00p | 10.00p | 10000 |
26/05/2021 | 10.00p | 10.00p | 9.62p | 10.00p | 37081 |
25/05/2021 | 10.00p | 10.40p | 10.00p | 10.00p | 218000 |
24/05/2021 | 10.00p | 10.00p | 9.55p | 10.00p | 302 |
21/05/2021 | 10.00p | 10.10p | 9.52p | 10.00p | 51495 |
20/05/2021 | 10.00p | 10.10p | 10.00p | 10.00p | 3589 |
19/05/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
18/05/2021 | 10.00p | 10.45p | 10.00p | 10.00p | 100000 |
17/05/2021 | 9.75p | 10.50p | 9.50p | 10.00p | 175385 |
14/05/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 20023 |
13/05/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
12/05/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 97980 |
11/05/2021 | 10.00p | 10.20p | 9.60p | 10.00p | 31266 |
10/05/2021 | 10.00p | 10.00p | 9.66p | 10.00p | 7500 |
07/05/2021 | 10.00p | 10.00p | 9.66p | 10.00p | 147 |
06/05/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
05/05/2021 | 9.50p | 10.00p | 9.50p | 10.00p | 100321 |
04/05/2021 | 9.50p | 9.50p | 9.50p | 9.50p | 25000 |
30/04/2021 | 9.75p | 10.10p | 9.05p | 9.50p | 16541 |
29/04/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 78554 |
28/04/2021 | 10.00p | 10.00p | 9.65p | 10.00p | 17980 |
27/04/2021 | 10.00p | 10.00p | 9.65p | 10.00p | 10039 |
26/04/2021 | 10.25p | 10.50p | 9.50p | 10.00p | 68659 |
23/04/2021 | 12.25p | 12.25p | 9.02p | 10.25p | 968271 |
22/04/2021 | 12.75p | 13.00p | 12.10p | 12.50p | 32155 |
21/04/2021 | 13.50p | 13.50p | 12.50p | 12.75p | 257667 |
20/04/2021 | 13.00p | 14.00p | 13.00p | 13.50p | 210542 |
19/04/2021 | 12.50p | 13.00p | 12.50p | 13.00p | 100673 |
16/04/2021 | 12.00p | 12.50p | 12.00p | 12.50p | 40601 |
15/04/2021 | 11.75p | 12.00p | 11.50p | 12.00p | 26118 |
14/04/2021 | 11.75p | 12.00p | 11.69p | 11.75p | 14180 |
13/04/2021 | 11.75p | 11.75p | 11.63p | 11.75p | 10 |
12/04/2021 | 11.75p | 12.00p | 11.75p | 11.75p | 2322 |
09/04/2021 | 11.75p | 11.75p | 11.63p | 11.75p | 13000 |
08/04/2021 | 12.00p | 12.00p | 11.50p | 11.75p | 2640555 |
07/04/2021 | 10.13p | 12.20p | 10.13p | 12.00p | 199041 |
06/04/2021 | 9.75p | 10.40p | 9.75p | 10.13p | 140800 |
01/04/2021 | 9.75p | 9.90p | 9.52p | 9.75p | 66126 |
31/03/2021 | 9.75p | 9.75p | 9.51p | 9.75p | 1005 |
30/03/2021 | 9.75p | 10.00p | 9.50p | 9.75p | 188 |
29/03/2021 | 10.00p | 10.00p | 9.51p | 10.00p | 3000 |
26/03/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 83090 |
25/03/2021 | 9.75p | 10.00p | 9.50p | 10.00p | 68368 |
24/03/2021 | 9.75p | 10.00p | 9.75p | 9.75p | 85000 |
23/03/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 20353 |
22/03/2021 | 10.00p | 10.10p | 9.50p | 10.00p | 19190 |
19/03/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 6716 |
18/03/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
17/03/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 9927 |
16/03/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 341767 |
15/03/2021 | 10.25p | 10.25p | 9.51p | 10.00p | 59022 |
12/03/2021 | 10.25p | 10.25p | 9.76p | 10.25p | 15000 |
11/03/2021 | 10.05p | 10.50p | 9.65p | 10.25p | 141388 |
10/03/2021 | 10.05p | 10.05p | 10.05p | 10.05p | 90000 |
09/03/2021 | 9.75p | 10.05p | 9.62p | 10.05p | 47000 |
*Close Price adjusted for both dividends and splits