Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
04/10/2022 | 11.00p | 11.53p | 10.70p | 11.53p | 43029 |
03/10/2022 | 11.00p | 11.50p | 10.71p | 10.93p | 104205 |
30/09/2022 | 10.95p | 12.00p | 10.48p | 10.53p | 34287 |
29/09/2022 | 10.95p | 11.44p | 10.39p | 10.53p | 287250 |
28/09/2022 | 11.50p | 11.95p | 10.14p | 10.73p | 572172 |
27/09/2022 | 12.00p | 12.74p | 11.76p | 12.08p | 178864 |
26/09/2022 | 12.15p | 12.15p | 11.00p | 11.73p | 522260 |
23/09/2022 | 12.40p | 12.95p | 12.00p | 12.48p | 249665 |
22/09/2022 | 12.40p | 13.00p | 12.00p | 12.80p | 162014 |
21/09/2022 | 11.05p | 12.95p | 11.00p | 12.23p | 483479 |
20/09/2022 | 11.05p | 11.78p | 10.80p | 11.78p | 310575 |
16/09/2022 | 11.05p | 11.25p | 10.80p | 11.25p | 54958 |
15/09/2022 | 11.05p | 11.83p | 10.60p | 11.83p | 24084 |
14/09/2022 | 11.05p | 12.95p | 10.50p | 11.73p | 20003 |
13/09/2022 | 11.05p | 13.00p | 10.79p | 11.78p | 271169 |
12/09/2022 | 11.05p | 11.05p | 10.50p | 10.75p | 489423 |
09/09/2022 | 10.85p | 11.90p | 10.80p | 11.33p | 140957 |
08/09/2022 | 12.90p | 11.83p | 10.84p | 11.83p | 94759 |
07/09/2022 | 12.90p | 12.90p | 10.75p | 11.53p | 416004 |
06/09/2022 | 11.00p | 11.93p | 11.06p | 11.93p | 22651 |
05/09/2022 | 11.00p | 13.00p | 10.75p | 11.88p | 61669 |
02/09/2022 | 11.00p | 11.26p | 10.75p | 11.25p | 375423 |
01/09/2022 | 11.25p | 12.80p | 11.20p | 12.03p | 162463 |
31/08/2022 | 11.25p | 12.95p | 11.14p | 11.68p | 124826 |
30/08/2022 | 11.50p | 11.83p | 11.17p | 11.83p | 70718 |
26/08/2022 | 11.60p | 12.23p | 11.64p | 12.23p | 185175 |
25/08/2022 | 11.60p | 11.90p | 11.45p | 11.90p | 82362 |
24/08/2022 | 11.60p | 12.95p | 11.00p | 11.48p | 998432 |
23/08/2022 | 12.30p | 12.23p | 12.18p | 12.23p | 0 |
22/08/2022 | 12.30p | 12.18p | 11.43p | 12.18p | 83273 |
19/08/2022 | 12.30p | 14.30p | 11.65p | 12.33p | 563601 |
18/08/2022 | 13.40p | 14.00p | 12.09p | 13.00p | 567453 |
17/08/2022 | 14.00p | 14.10p | 13.65p | 14.03p | 130391 |
16/08/2022 | 14.20p | 14.09p | 13.65p | 13.90p | 91756 |
15/08/2022 | 14.20p | 14.87p | 13.73p | 14.00p | 552796 |
12/08/2022 | 14.30p | 16.00p | 14.40p | 15.18p | 100584 |
11/08/2022 | 14.30p | 15.72p | 14.30p | 14.55p | 693168 |
10/08/2022 | 15.20p | 15.84p | 14.00p | 15.53p | 220382 |
09/08/2022 | 14.95p | 15.18p | 14.55p | 15.03p | 263891 |
08/08/2022 | 14.95p | 16.71p | 14.98p | 15.32p | 303440 |
05/08/2022 | 14.95p | 16.85p | 13.89p | 15.93p | 1082818 |
04/08/2022 | 13.00p | 14.66p | 13.05p | 14.30p | 285091 |
03/08/2022 | 13.00p | 15.00p | 12.06p | 14.30p | 1564910 |
02/08/2022 | 12.10p | 13.03p | 12.00p | 12.00p | 201624 |
01/08/2022 | 12.10p | 12.74p | 11.26p | 12.00p | 1059564 |
29/07/2022 | 9.70p | 11.45p | 10.66p | 11.00p | 88771 |
28/07/2022 | 9.70p | 12.00p | 11.00p | 11.00p | 200 |
27/07/2022 | 9.70p | 11.00p | 10.90p | 11.00p | 75000 |
26/07/2022 | 9.70p | 11.25p | 10.58p | 11.25p | 110011 |
25/07/2022 | 9.70p | 11.45p | 10.25p | 10.75p | 86028 |
22/07/2022 | 9.70p | 10.98p | 10.28p | 10.98p | 164845 |
21/07/2022 | 9.70p | 12.00p | 10.25p | 11.13p | 9370 |
20/07/2022 | 9.70p | 11.95p | 10.36p | 11.13p | 37508 |
19/07/2022 | 9.70p | 11.13p | 10.58p | 11.13p | 40450 |
18/07/2022 | 9.70p | 11.25p | 10.50p | 11.25p | 44527 |
15/07/2022 | 9.70p | 11.15p | 10.42p | 11.13p | 215731 |
14/07/2022 | 9.70p | 11.40p | 10.62p | 11.13p | 284775 |
13/07/2022 | 9.70p | 11.24p | 10.00p | 11.00p | 62007 |
12/07/2022 | 9.70p | 11.90p | 10.95p | 10.95p | 310 |
11/07/2022 | 9.70p | 11.55p | 10.55p | 10.80p | 50393 |
08/07/2022 | 9.70p | 10.99p | 10.00p | 10.50p | 916 |
07/07/2022 | 9.70p | 11.10p | 10.40p | 11.00p | 156934 |
06/07/2022 | 9.70p | 11.50p | 9.70p | 10.75p | 83976 |
05/07/2022 | 11.25p | 12.35p | 9.75p | 10.60p | 1482785 |
04/07/2022 | 10.00p | 10.25p | 10.13p | 10.25p | 541271 |
01/07/2022 | 10.00p | 10.50p | 10.07p | 10.50p | 345231 |
30/06/2022 | 10.00p | 10.30p | 9.70p | 10.30p | 222183 |
29/06/2022 | 10.00p | 10.40p | 8.95p | 10.10p | 324612 |
28/06/2022 | 10.00p | 10.55p | 10.05p | 10.50p | 91204 |
27/06/2022 | 10.00p | 10.60p | 10.50p | 10.50p | 9340 |
24/06/2022 | 10.00p | 10.64p | 10.01p | 10.50p | 43999 |
23/06/2022 | 10.00p | 10.64p | 10.00p | 10.50p | 109613 |
22/06/2022 | 10.20p | 10.95p | 10.10p | 10.50p | 110260 |
21/06/2022 | 10.20p | 11.00p | 10.10p | 10.50p | 73326 |
20/06/2022 | 10.20p | 12.00p | 10.10p | 10.50p | 58508 |
17/06/2022 | 10.50p | 10.85p | 10.01p | 10.50p | 92172 |
16/06/2022 | 10.50p | 11.00p | 10.10p | 11.00p | 247607 |
15/06/2022 | 10.55p | 11.75p | 11.75p | 11.75p | 0 |
14/06/2022 | 10.55p | 11.75p | 11.00p | 11.75p | 90856 |
13/06/2022 | 10.55p | 11.75p | 11.70p | 11.75p | 8214 |
10/06/2022 | 10.55p | 12.00p | 11.00p | 11.25p | 4762 |
09/06/2022 | 10.55p | 11.90p | 11.00p | 11.45p | 65689 |
08/06/2022 | 10.55p | 11.78p | 11.75p | 11.75p | 0 |
07/06/2022 | 10.55p | 11.78p | 10.55p | 11.78p | 111065 |
06/06/2022 | 10.95p | 11.75p | 10.55p | 10.75p | 8864 |
01/06/2022 | 10.95p | 11.58p | 10.61p | 10.88p | 119353 |
31/05/2022 | 10.95p | 12.00p | 10.69p | 11.00p | 3562 |
27/05/2022 | 10.95p | 12.00p | 11.00p | 11.00p | 9 |
26/05/2022 | 10.95p | 11.74p | 11.00p | 11.00p | 20204 |
25/05/2022 | 10.95p | 11.84p | 10.76p | 11.50p | 26755 |
24/05/2022 | 10.95p | 11.45p | 11.00p | 11.25p | 82081 |
23/05/2022 | 10.95p | 11.34p | 10.05p | 11.25p | 197113 |
20/05/2022 | 10.40p | 10.83p | 10.60p | 10.60p | 257467 |
19/05/2022 | 10.40p | 10.67p | 10.00p | 10.50p | 151404 |
18/05/2022 | 10.40p | 10.50p | 10.25p | 10.50p | 175000 |
17/05/2022 | 10.40p | 10.90p | 10.40p | 10.80p | 118458 |
16/05/2022 | 10.90p | 10.95p | 10.51p | 10.73p | 133562 |
13/05/2022 | 10.10p | 11.15p | 10.37p | 11.15p | 276005 |
12/05/2022 | 10.10p | 11.75p | 10.05p | 11.00p | 456420 |
11/05/2022 | 11.20p | 11.05p | 10.31p | 11.05p | 9479 |
10/05/2022 | 11.20p | 11.05p | 10.26p | 11.05p | 209281 |
09/05/2022 | 11.20p | 12.24p | 10.11p | 11.65p | 1075111 |
06/05/2022 | 11.25p | 12.00p | 11.25p | 12.00p | 307748 |
05/05/2022 | 11.60p | 11.68p | 11.08p | 11.68p | 27113 |
04/05/2022 | 11.60p | 11.65p | 11.02p | 11.25p | 327801 |
03/05/2022 | 11.60p | 12.25p | 11.00p | 11.80p | 461443 |
29/04/2022 | 12.00p | 13.00p | 11.70p | 12.30p | 175081 |
28/04/2022 | 13.20p | 14.00p | 11.95p | 13.00p | 325385 |
27/04/2022 | 13.20p | 13.30p | 12.68p | 12.75p | 229938 |
26/04/2022 | 14.95p | 13.89p | 13.20p | 13.85p | 66009 |
25/04/2022 | 14.95p | 14.30p | 13.20p | 13.85p | 254544 |
22/04/2022 | 14.95p | 15.40p | 14.00p | 15.00p | 213351 |
21/04/2022 | 15.10p | 15.84p | 14.00p | 15.00p | 31925 |
20/04/2022 | 15.10p | 15.00p | 14.00p | 15.00p | 101 |
19/04/2022 | 15.10p | 15.75p | 14.00p | 15.00p | 50277 |
14/04/2022 | 15.10p | 16.00p | 14.50p | 15.00p | 261987 |
13/04/2022 | 16.20p | 16.95p | 14.00p | 15.48p | 68789 |
12/04/2022 | 16.20p | 15.48p | 14.00p | 15.48p | 230279 |
11/04/2022 | 16.20p | 16.95p | 14.50p | 15.48p | 365972 |
08/04/2022 | 16.55p | 17.74p | 16.20p | 17.00p | 243225 |
07/04/2022 | 17.00p | 18.00p | 16.55p | 16.90p | 202798 |
06/04/2022 | 16.55p | 18.18p | 16.50p | 16.50p | 164980 |
05/04/2022 | 16.00p | 19.00p | 16.50p | 17.50p | 261224 |
04/04/2022 | 16.00p | 18.00p | 15.05p | 17.50p | 586565 |
01/04/2022 | 15.00p | 16.23p | 13.10p | 15.50p | 2940863 |
31/03/2022 | 10.70p | 11.14p | 10.00p | 10.75p | 9545 |
30/03/2022 | 10.70p | 11.12p | 10.75p | 10.75p | 1658 |
29/03/2022 | 10.70p | 11.50p | 10.75p | 10.75p | 16692 |
28/03/2022 | 10.70p | 11.20p | 10.00p | 10.75p | 23372 |
25/03/2022 | 10.70p | 11.00p | 10.00p | 11.00p | 391 |
24/03/2022 | 10.70p | 11.00p | 10.88p | 11.00p | 20010 |
23/03/2022 | 10.70p | 11.00p | 10.00p | 11.00p | 24 |
22/03/2022 | 10.70p | 11.54p | 10.88p | 11.00p | 37176 |
21/03/2022 | 10.70p | 11.25p | 10.64p | 11.25p | 137107 |
18/03/2022 | 10.70p | 11.75p | 10.00p | 11.75p | 368738 |
17/03/2022 | 11.15p | 10.68p | 10.05p | 10.68p | 13261 |
16/03/2022 | 11.15p | 11.15p | 9.15p | 10.43p | 122374 |
15/03/2022 | 9.50p | 11.35p | 9.13p | 10.18p | 75060 |
14/03/2022 | 9.50p | 10.40p | 10.18p | 10.18p | 80924 |
11/03/2022 | 9.50p | 11.35p | 9.11p | 10.18p | 40065 |
10/03/2022 | 9.50p | 10.25p | 9.67p | 10.25p | 50000 |
09/03/2022 | 9.50p | 10.00p | 9.06p | 10.00p | 97715 |
08/03/2022 | 9.84p | 9.44p | 8.57p | 9.25p | 850874 |
07/03/2022 | 9.84p | 9.92p | 8.50p | 9.25p | 277028 |
04/03/2022 | 11.00p | 11.31p | 9.02p | 9.60p | 1246762 |
03/03/2022 | 11.50p | 12.00p | 11.23p | 12.00p | 185235 |
02/03/2022 | 11.50p | 12.00p | 11.38p | 12.00p | 82781 |
01/03/2022 | 11.40p | 12.12p | 11.40p | 11.40p | 37958 |
28/02/2022 | 11.10p | 11.84p | 11.00p | 11.10p | 216145 |
25/02/2022 | 12.00p | 12.15p | 11.00p | 12.15p | 238978 |
24/02/2022 | 12.00p | 12.20p | 11.15p | 11.63p | 258672 |
23/02/2022 | 13.00p | 13.00p | 12.82p | 13.00p | 1949 |
22/02/2022 | 13.00p | 13.00p | 12.29p | 13.00p | 87032 |
21/02/2022 | 13.00p | 13.00p | 12.28p | 13.00p | 37853 |
18/02/2022 | 13.00p | 14.00p | 12.73p | 13.25p | 114613 |
17/02/2022 | 13.00p | 13.25p | 12.91p | 13.25p | 85641 |
16/02/2022 | 13.00p | 13.40p | 12.50p | 13.40p | 40060 |
15/02/2022 | 13.00p | 13.45p | 12.54p | 13.25p | 539026 |
14/02/2022 | 13.15p | 13.36p | 12.75p | 13.12p | 327243 |
11/02/2022 | 13.65p | 14.00p | 13.80p | 13.80p | 10629 |
10/02/2022 | 13.65p | 14.08p | 13.70p | 14.08p | 154861 |
09/02/2022 | 13.65p | 13.94p | 13.10p | 13.80p | 79251 |
08/02/2022 | 13.65p | 13.88p | 13.55p | 13.55p | 244357 |
07/02/2022 | 14.75p | 14.95p | 14.00p | 14.30p | 33147 |
04/02/2022 | 14.75p | 15.50p | 14.13p | 14.40p | 50976 |
03/02/2022 | 15.55p | 15.45p | 14.38p | 14.55p | 70529 |
02/02/2022 | 15.55p | 15.14p | 14.25p | 14.55p | 129927 |
01/02/2022 | 15.55p | 15.05p | 14.10p | 14.50p | 159351 |
31/01/2022 | 15.55p | 15.36p | 14.08p | 14.50p | 158471 |
28/01/2022 | 15.55p | 15.08p | 14.50p | 14.50p | 33094 |
27/01/2022 | 15.55p | 15.10p | 14.01p | 14.50p | 40496 |
26/01/2022 | 15.55p | 15.15p | 13.95p | 14.50p | 87584 |
25/01/2022 | 15.55p | 16.00p | 13.79p | 14.48p | 60640 |
24/01/2022 | 15.55p | 16.40p | 14.16p | 14.75p | 292662 |
21/01/2022 | 15.55p | 17.45p | 15.68p | 16.50p | 62397 |
20/01/2022 | 15.55p | 17.00p | 15.55p | 17.00p | 38182 |
19/01/2022 | 16.85p | 16.50p | 16.16p | 16.50p | 82191 |
18/01/2022 | 16.85p | 17.45p | 16.00p | 16.75p | 160693 |
17/01/2022 | 16.85p | 17.75p | 16.50p | 17.00p | 114131 |
14/01/2022 | 16.85p | 18.50p | 16.11p | 17.40p | 563036 |
13/01/2022 | 15.75p | 16.40p | 14.60p | 15.73p | 18955 |
12/01/2022 | 15.75p | 16.45p | 15.73p | 15.73p | 1116 |
10/01/2022 | 15.50p | 16.95p | 15.06p | 15.78p | 201103 |
07/01/2022 | 15.50p | 16.50p | 15.00p | 16.13p | 75517 |
06/01/2022 | 14.35p | 15.50p | 14.35p | 15.50p | 412196 |
05/01/2022 | 14.10p | 14.95p | 14.10p | 14.20p | 114374 |
04/01/2022 | 13.50p | 15.15p | 13.25p | 14.50p | 433190 |
03/01/2022 | 13.50p | 14.00p | 13.50p | 13.73p | 19206 |
31/12/2021 | 13.50p | 14.00p | 13.50p | 13.73p | 19206 |
30/12/2021 | 13.95p | 14.00p | 13.41p | 14.00p | 255531 |
29/12/2021 | 13.50p | 14.85p | 13.47p | 14.00p | 244347 |
28/12/2021 | 14.00p | 14.66p | 14.23p | 14.23p | 37445 |
27/12/2021 | 14.00p | 14.66p | 14.23p | 14.23p | 37445 |
24/12/2021 | 14.00p | 14.66p | 14.23p | 14.23p | 37445 |
23/12/2021 | 14.00p | 14.66p | 14.25p | 14.25p | 50123 |
22/12/2021 | 14.00p | 14.00p | 13.56p | 14.00p | 57054 |
21/12/2021 | 13.00p | 14.00p | 13.00p | 13.00p | 296521 |
20/12/2021 | 14.00p | 14.95p | 13.00p | 13.45p | 130903 |
17/12/2021 | 14.00p | 14.50p | 13.19p | 14.27p | 541897 |
16/12/2021 | 14.00p | 14.05p | 12.50p | 12.50p | 601204 |
*Close Price adjusted for both dividends and splits