Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
21/12/2021 | 5.85p | 6.38p | 5.78p | 6.30p | 564254 |
20/12/2021 | 5.85p | 6.07p | 5.74p | 5.85p | 388936 |
17/12/2021 | 5.65p | 6.00p | 5.60p | 5.85p | 657788 |
16/12/2021 | 5.75p | 5.95p | 5.51p | 5.65p | 784001 |
15/12/2021 | 5.90p | 5.90p | 5.51p | 5.75p | 676106 |
14/12/2021 | 6.25p | 6.25p | 5.81p | 5.90p | 192124 |
13/12/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 255321 |
10/12/2021 | 6.05p | 6.20p | 5.80p | 6.00p | 601341 |
09/12/2021 | 5.90p | 6.22p | 5.66p | 6.05p | 502005 |
08/12/2021 | 5.90p | 6.16p | 5.50p | 5.90p | 909919 |
07/12/2021 | 6.10p | 6.20p | 5.80p | 5.90p | 493051 |
06/12/2021 | 6.15p | 6.24p | 6.00p | 6.10p | 280810 |
03/12/2021 | 6.15p | 6.30p | 6.05p | 6.15p | 121966 |
02/12/2021 | 6.25p | 6.46p | 6.00p | 6.15p | 1037251 |
01/12/2021 | 6.25p | 6.42p | 6.13p | 6.25p | 184523 |
30/11/2021 | 6.50p | 6.50p | 6.10p | 6.25p | 454431 |
29/11/2021 | 6.60p | 6.60p | 6.32p | 6.50p | 236159 |
26/11/2021 | 6.85p | 6.85p | 6.40p | 6.60p | 286050 |
25/11/2021 | 6.85p | 7.03p | 6.64p | 6.85p | 234810 |
24/11/2021 | 6.95p | 7.18p | 6.64p | 6.85p | 329396 |
23/11/2021 | 6.75p | 7.20p | 6.75p | 6.95p | 383239 |
22/11/2021 | 6.55p | 7.02p | 6.50p | 6.75p | 724403 |
19/11/2021 | 6.90p | 6.98p | 6.50p | 6.55p | 1083808 |
18/11/2021 | 6.90p | 7.15p | 6.83p | 6.90p | 1417565 |
17/11/2021 | 6.85p | 7.00p | 6.70p | 6.90p | 1417034 |
16/11/2021 | 7.05p | 7.05p | 6.62p | 6.85p | 1094873 |
15/11/2021 | 7.05p | 7.25p | 6.88p | 7.05p | 1627262 |
12/11/2021 | 6.65p | 7.18p | 6.52p | 7.05p | 1913340 |
11/11/2021 | 6.65p | 6.80p | 6.55p | 6.65p | 447871 |
10/11/2021 | 6.55p | 6.80p | 6.10p | 6.65p | 1507006 |
09/11/2021 | 6.55p | 6.85p | 6.34p | 6.55p | 889484 |
08/11/2021 | 6.50p | 6.70p | 6.23p | 6.55p | 984613 |
05/11/2021 | 6.50p | 6.80p | 6.26p | 6.50p | 831706 |
04/11/2021 | 6.35p | 6.80p | 6.31p | 6.60p | 1108157 |
03/11/2021 | 6.25p | 6.50p | 6.00p | 6.35p | 1038321 |
02/11/2021 | 6.25p | 6.70p | 6.00p | 6.25p | 943632 |
01/11/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 557155 |
29/10/2021 | 6.35p | 6.35p | 6.00p | 6.25p | 189777 |
28/10/2021 | 6.50p | 6.55p | 6.05p | 6.35p | 704510 |
27/10/2021 | 6.45p | 6.70p | 6.16p | 6.50p | 937185 |
26/10/2021 | 6.50p | 6.62p | 6.20p | 6.45p | 211823 |
25/10/2021 | 6.15p | 6.65p | 6.15p | 6.50p | 395266 |
22/10/2021 | 6.25p | 6.48p | 6.01p | 6.15p | 969854 |
21/10/2021 | 6.10p | 6.21p | 6.00p | 6.10p | 325698 |
20/10/2021 | 6.15p | 6.20p | 6.06p | 6.10p | 276755 |
19/10/2021 | 6.50p | 6.58p | 6.06p | 6.15p | 390077 |
18/10/2021 | 6.60p | 6.70p | 6.16p | 6.50p | 931947 |
15/10/2021 | 5.80p | 6.82p | 5.68p | 6.60p | 1959255 |
14/10/2021 | 6.00p | 6.09p | 5.70p | 5.80p | 654802 |
13/10/2021 | 6.00p | 6.10p | 5.75p | 6.00p | 378000 |
12/10/2021 | 6.00p | 6.12p | 5.80p | 6.00p | 120508 |
11/10/2021 | 5.65p | 6.18p | 5.55p | 6.00p | 761258 |
08/10/2021 | 5.75p | 5.88p | 5.50p | 5.65p | 388494 |
07/10/2021 | 5.90p | 5.90p | 5.58p | 5.75p | 515323 |
06/10/2021 | 5.85p | 6.00p | 5.71p | 5.90p | 1428376 |
05/10/2021 | 6.25p | 6.25p | 5.90p | 5.95p | 387480 |
04/10/2021 | 6.15p | 6.26p | 5.90p | 6.25p | 889529 |
01/10/2021 | 6.50p | 6.55p | 6.05p | 6.15p | 432997 |
30/09/2021 | 6.50p | 6.80p | 6.02p | 6.50p | 1042220 |
29/09/2021 | 6.50p | 6.85p | 6.30p | 6.60p | 1879765 |
28/09/2021 | 6.45p | 6.58p | 6.32p | 6.50p | 403914 |
27/09/2021 | 6.45p | 6.58p | 6.30p | 6.45p | 113165 |
24/09/2021 | 6.45p | 6.49p | 6.30p | 6.45p | 152138 |
23/09/2021 | 6.45p | 6.51p | 6.30p | 6.45p | 182801 |
22/09/2021 | 6.70p | 6.70p | 6.30p | 6.45p | 124307 |
21/09/2021 | 6.70p | 6.70p | 6.41p | 6.70p | 35060 |
20/09/2021 | 6.75p | 6.75p | 6.36p | 6.70p | 423387 |
17/09/2021 | 6.55p | 6.87p | 6.34p | 6.75p | 561586 |
16/09/2021 | 6.30p | 6.73p | 6.10p | 6.55p | 225770 |
15/09/2021 | 6.30p | 6.40p | 6.10p | 6.30p | 294063 |
14/09/2021 | 6.30p | 6.48p | 6.15p | 6.30p | 135784 |
13/09/2021 | 6.30p | 6.30p | 6.10p | 6.30p | 473785 |
10/09/2021 | 6.30p | 6.30p | 6.00p | 6.30p | 119498 |
09/09/2021 | 6.30p | 6.32p | 6.20p | 6.30p | 69889 |
08/09/2021 | 6.40p | 6.40p | 6.01p | 6.30p | 1708947 |
07/09/2021 | 6.60p | 6.64p | 6.25p | 6.40p | 635460 |
06/09/2021 | 6.50p | 6.65p | 6.30p | 6.60p | 302722 |
03/09/2021 | 6.60p | 6.67p | 6.31p | 6.50p | 185091 |
02/09/2021 | 6.70p | 6.70p | 6.50p | 6.60p | 389948 |
01/09/2021 | 6.85p | 6.90p | 6.60p | 6.70p | 179612 |
31/08/2021 | 7.00p | 7.27p | 6.62p | 6.85p | 921328 |
27/08/2021 | 7.05p | 7.05p | 6.70p | 7.00p | 278658 |
26/08/2021 | 7.05p | 7.28p | 6.83p | 7.05p | 60826 |
25/08/2021 | 6.65p | 7.05p | 6.58p | 7.05p | 849914 |
24/08/2021 | 7.05p | 7.07p | 6.51p | 6.60p | 637715 |
23/08/2021 | 6.90p | 7.20p | 6.90p | 7.05p | 628836 |
20/08/2021 | 6.70p | 7.25p | 6.58p | 6.90p | 1215259 |
19/08/2021 | 6.75p | 7.16p | 6.68p | 6.70p | 1002773 |
18/08/2021 | 6.45p | 7.00p | 6.18p | 6.75p | 932531 |
17/08/2021 | 6.65p | 6.94p | 6.21p | 6.45p | 332081 |
16/08/2021 | 6.50p | 6.95p | 6.24p | 6.65p | 130683 |
13/08/2021 | 6.50p | 6.74p | 6.22p | 6.50p | 68178 |
12/08/2021 | 6.50p | 6.70p | 6.30p | 6.50p | 406573 |
11/08/2021 | 6.75p | 7.00p | 6.35p | 6.50p | 353399 |
10/08/2021 | 6.60p | 7.18p | 6.51p | 6.75p | 801553 |
09/08/2021 | 6.25p | 6.82p | 6.11p | 6.60p | 1133006 |
06/08/2021 | 6.25p | 6.50p | 6.01p | 6.25p | 722115 |
05/08/2021 | 6.10p | 6.44p | 5.96p | 6.25p | 1752687 |
04/08/2021 | 6.30p | 6.34p | 6.00p | 6.10p | 653142 |
03/08/2021 | 6.30p | 6.35p | 6.10p | 6.30p | 579880 |
02/08/2021 | 6.30p | 6.38p | 6.10p | 6.30p | 315067 |
30/07/2021 | 6.30p | 6.67p | 6.22p | 6.30p | 1477771 |
29/07/2021 | 6.45p | 6.45p | 6.11p | 6.30p | 420763 |
28/07/2021 | 6.55p | 6.65p | 6.20p | 6.45p | 522097 |
27/07/2021 | 6.30p | 6.80p | 6.30p | 6.55p | 4036835 |
26/07/2021 | 6.30p | 6.50p | 6.21p | 6.30p | 873022 |
23/07/2021 | 6.35p | 6.50p | 6.16p | 6.30p | 766829 |
22/07/2021 | 6.50p | 6.50p | 6.33p | 6.35p | 248784 |
21/07/2021 | 6.65p | 6.98p | 6.40p | 6.50p | 371521 |
20/07/2021 | 6.60p | 6.92p | 6.40p | 6.65p | 138331 |
19/07/2021 | 6.45p | 6.85p | 6.32p | 6.60p | 488979 |
16/07/2021 | 6.45p | 6.60p | 6.20p | 6.45p | 406411 |
15/07/2021 | 6.80p | 6.80p | 6.21p | 6.45p | 330994 |
14/07/2021 | 6.80p | 6.99p | 6.61p | 6.80p | 221433 |
13/07/2021 | 6.75p | 7.04p | 6.65p | 6.80p | 530613 |
12/07/2021 | 6.70p | 7.00p | 6.55p | 6.75p | 206323 |
09/07/2021 | 6.15p | 6.90p | 6.15p | 6.70p | 744787 |
08/07/2021 | 6.40p | 6.40p | 6.15p | 6.15p | 139792 |
07/07/2021 | 6.40p | 6.50p | 6.30p | 6.40p | 245538 |
06/07/2021 | 6.55p | 6.70p | 6.30p | 6.40p | 238056 |
05/07/2021 | 6.55p | 6.68p | 6.31p | 6.55p | 377779 |
02/07/2021 | 6.60p | 6.80p | 6.37p | 6.55p | 298709 |
01/07/2021 | 6.40p | 6.83p | 6.35p | 6.60p | 692550 |
30/06/2021 | 6.65p | 6.84p | 6.31p | 6.40p | 231584 |
29/06/2021 | 6.65p | 6.85p | 6.32p | 6.65p | 430545 |
28/06/2021 | 6.75p | 6.79p | 6.31p | 6.65p | 287249 |
25/06/2021 | 6.75p | 6.99p | 6.51p | 6.75p | 261612 |
24/06/2021 | 6.65p | 6.89p | 6.55p | 6.75p | 301639 |
23/06/2021 | 6.80p | 6.89p | 6.51p | 6.65p | 322207 |
22/06/2021 | 6.90p | 6.90p | 6.60p | 6.80p | 139669 |
21/06/2021 | 7.05p | 7.05p | 6.80p | 6.90p | 482145 |
18/06/2021 | 7.05p | 7.20p | 6.83p | 7.05p | 1086303 |
17/06/2021 | 7.15p | 7.30p | 6.81p | 7.05p | 4033512 |
16/06/2021 | 6.30p | 7.94p | 6.15p | 7.15p | 3552198 |
15/06/2021 | 6.30p | 6.49p | 6.10p | 6.30p | 379874 |
14/06/2021 | 6.60p | 6.80p | 6.16p | 6.30p | 691509 |
11/06/2021 | 6.55p | 7.00p | 6.51p | 6.60p | 968672 |
10/06/2021 | 6.60p | 6.69p | 6.42p | 6.55p | 179681 |
09/06/2021 | 6.80p | 6.98p | 6.50p | 6.60p | 598352 |
08/06/2021 | 6.20p | 6.98p | 6.20p | 6.80p | 725687 |
07/06/2021 | 6.20p | 6.34p | 6.05p | 6.20p | 60283 |
04/06/2021 | 6.25p | 6.40p | 6.10p | 6.20p | 242849 |
03/06/2021 | 6.55p | 6.62p | 6.15p | 6.25p | 148599 |
02/06/2021 | 6.55p | 6.65p | 6.30p | 6.55p | 346230 |
01/06/2021 | 6.25p | 6.75p | 6.25p | 6.55p | 471765 |
28/05/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 67301 |
27/05/2021 | 6.25p | 6.50p | 6.13p | 6.25p | 443103 |
26/05/2021 | 6.25p | 6.50p | 6.13p | 6.25p | 113334 |
25/05/2021 | 6.35p | 6.59p | 6.12p | 6.25p | 362621 |
24/05/2021 | 6.45p | 6.69p | 6.15p | 6.35p | 297647 |
21/05/2021 | 6.30p | 6.68p | 6.30p | 6.45p | 820322 |
20/05/2021 | 6.05p | 6.20p | 5.92p | 6.05p | 69486 |
19/05/2021 | 6.20p | 6.30p | 5.93p | 6.05p | 174765 |
18/05/2021 | 6.25p | 6.49p | 6.00p | 6.20p | 459373 |
17/05/2021 | 6.55p | 6.60p | 6.01p | 6.25p | 380068 |
14/05/2021 | 6.25p | 6.85p | 6.13p | 6.55p | 2088482 |
13/05/2021 | 6.00p | 6.19p | 5.83p | 6.00p | 187676 |
12/05/2021 | 6.00p | 6.18p | 5.90p | 6.00p | 280081 |
11/05/2021 | 5.85p | 6.18p | 5.71p | 6.00p | 1163279 |
10/05/2021 | 5.75p | 6.18p | 5.30p | 5.85p | 3533658 |
07/05/2021 | 6.65p | 6.65p | 6.30p | 6.40p | 166776 |
06/05/2021 | 6.65p | 6.75p | 6.50p | 6.65p | 134727 |
05/05/2021 | 6.65p | 6.77p | 6.50p | 6.65p | 516915 |
04/05/2021 | 6.65p | 6.78p | 6.50p | 6.65p | 352195 |
30/04/2021 | 6.65p | 6.79p | 6.50p | 6.65p | 426750 |
29/04/2021 | 6.55p | 6.70p | 6.31p | 6.65p | 446003 |
28/04/2021 | 6.55p | 6.79p | 6.32p | 6.55p | 126345 |
27/04/2021 | 6.65p | 6.70p | 6.31p | 6.55p | 371615 |
26/04/2021 | 6.55p | 6.90p | 6.50p | 6.65p | 56952 |
23/04/2021 | 6.45p | 6.80p | 6.41p | 6.55p | 598993 |
22/04/2021 | 6.65p | 6.65p | 6.35p | 6.45p | 336226 |
21/04/2021 | 6.65p | 6.75p | 6.40p | 6.65p | 382622 |
20/04/2021 | 6.80p | 6.84p | 6.50p | 6.65p | 166362 |
19/04/2021 | 6.90p | 6.95p | 6.61p | 6.80p | 469385 |
16/04/2021 | 7.00p | 7.00p | 6.80p | 6.90p | 674836 |
15/04/2021 | 7.15p | 7.19p | 6.80p | 7.00p | 706411 |
14/04/2021 | 7.15p | 7.29p | 6.98p | 7.15p | 434587 |
13/04/2021 | 7.05p | 7.29p | 6.88p | 7.15p | 596275 |
12/04/2021 | 7.05p | 7.10p | 6.81p | 7.05p | 379614 |
09/04/2021 | 6.70p | 7.50p | 6.62p | 7.05p | 1329397 |
08/04/2021 | 6.70p | 6.89p | 6.60p | 6.70p | 187068 |
07/04/2021 | 6.70p | 6.92p | 6.52p | 6.70p | 419100 |
06/04/2021 | 6.70p | 6.79p | 6.50p | 6.70p | 513490 |
01/04/2021 | 6.35p | 6.90p | 6.31p | 6.70p | 806902 |
31/03/2021 | 6.35p | 6.50p | 6.15p | 6.35p | 320721 |
30/03/2021 | 6.40p | 6.48p | 6.30p | 6.35p | 193835 |
29/03/2021 | 6.50p | 6.70p | 6.34p | 6.50p | 173030 |
26/03/2021 | 6.40p | 6.50p | 6.30p | 6.50p | 426771 |
25/03/2021 | 6.65p | 6.70p | 6.40p | 6.40p | 294846 |
24/03/2021 | 7.05p | 7.29p | 6.61p | 6.65p | 350021 |
23/03/2021 | 6.60p | 7.30p | 6.32p | 6.68p | 1187918 |
22/03/2021 | 6.70p | 6.77p | 6.50p | 6.60p | 379854 |
19/03/2021 | 6.70p | 6.89p | 6.50p | 6.70p | 370928 |
18/03/2021 | 6.80p | 6.89p | 6.50p | 6.70p | 359435 |
17/03/2021 | 6.80p | 6.90p | 6.70p | 6.80p | 401553 |
16/03/2021 | 6.90p | 7.06p | 6.70p | 6.80p | 220909 |
15/03/2021 | 6.85p | 7.07p | 6.66p | 6.90p | 393538 |
12/03/2021 | 7.15p | 7.20p | 6.81p | 6.85p | 821757 |
11/03/2021 | 6.75p | 7.40p | 6.75p | 7.15p | 832421 |
10/03/2021 | 6.75p | 6.99p | 6.51p | 6.75p | 236685 |
*Close Price adjusted for both dividends and splits