Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/04/2024 | 9.75p | 9.75p | 9.30p | 9.75p | 18 |
23/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
22/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
19/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
18/04/2024 | 9.75p | 9.75p | 9.61p | 9.75p | 258 |
17/04/2024 | 9.75p | 9.99p | 9.50p | 9.75p | 255 |
16/04/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
15/04/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 12 |
12/04/2024 | 9.75p | 9.98p | 9.75p | 9.75p | 5954 |
11/04/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
10/04/2024 | 9.75p | 9.75p | 9.61p | 9.75p | 1704 |
09/04/2024 | 9.75p | 9.75p | 9.60p | 9.75p | 1700 |
08/04/2024 | 9.75p | 9.98p | 9.75p | 9.75p | 4962 |
05/04/2024 | 9.75p | 9.98p | 9.53p | 9.75p | 17 |
04/04/2024 | 10.25p | 10.25p | 9.53p | 9.75p | 21998 |
03/04/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 2254 |
02/04/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 2106 |
28/03/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 32808 |
27/03/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 6000 |
26/03/2024 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
25/03/2024 | 11.25p | 11.25p | 10.00p | 10.50p | 87280 |
22/03/2024 | 11.25p | 12.00p | 10.15p | 11.25p | 385080 |
21/03/2024 | 11.75p | 12.50p | 10.50p | 12.00p | 126919 |
20/03/2024 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
19/03/2024 | 11.75p | 11.75p | 11.25p | 11.75p | 6029 |
18/03/2024 | 11.75p | 11.75p | 11.23p | 11.75p | 140 |
15/03/2024 | 12.50p | 13.00p | 11.20p | 11.75p | 50777 |
14/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
13/03/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 110172 |
12/03/2024 | 12.50p | 12.50p | 12.46p | 12.50p | 84307 |
11/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
08/03/2024 | 12.50p | 12.95p | 12.50p | 12.50p | 154 |
07/03/2024 | 12.50p | 12.99p | 12.44p | 12.50p | 23445 |
06/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/03/2024 | 12.50p | 12.80p | 12.27p | 12.50p | 86091 |
04/03/2024 | 15.00p | 15.00p | 10.13p | 12.50p | 1195133 |
01/03/2024 | 16.25p | 16.25p | 16.13p | 16.25p | 13675 |
29/02/2024 | 16.25p | 16.25p | 16.13p | 16.25p | 0 |
28/02/2024 | 16.25p | 16.25p | 16.13p | 16.25p | 0 |
27/02/2024 | 16.25p | 16.25p | 16.07p | 16.25p | 18801 |
26/02/2024 | 16.50p | 16.50p | 16.00p | 16.25p | 42000 |
23/02/2024 | 16.75p | 17.40p | 16.03p | 16.50p | 27224 |
22/02/2024 | 16.75p | 16.75p | 16.00p | 16.75p | 6077 |
21/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 0 |
20/02/2024 | 16.75p | 16.75p | 16.67p | 16.75p | 1500 |
19/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 0 |
16/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 400 |
15/02/2024 | 16.75p | 16.75p | 16.70p | 16.75p | 37223 |
14/02/2024 | 16.75p | 17.40p | 16.75p | 16.75p | 600 |
13/02/2024 | 16.75p | 16.75p | 16.37p | 16.75p | 0 |
12/02/2024 | 16.75p | 17.50p | 16.75p | 16.75p | 10 |
09/02/2024 | 16.75p | 17.50p | 16.63p | 16.75p | 40751 |
08/02/2024 | 16.75p | 17.48p | 16.75p | 16.75p | 15663 |
07/02/2024 | 17.00p | 17.00p | 16.55p | 16.75p | 37000 |
06/02/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 538 |
05/02/2024 | 17.00p | 17.60p | 16.50p | 17.00p | 4613 |
02/02/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 10769 |
01/02/2024 | 17.50p | 17.66p | 16.20p | 17.00p | 37575 |
31/01/2024 | 17.50p | 18.20p | 17.00p | 17.50p | 24937 |
30/01/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 2225 |
29/01/2024 | 18.25p | 18.30p | 17.05p | 17.50p | 56760 |
26/01/2024 | 18.25p | 18.50p | 18.03p | 18.50p | 7194 |
25/01/2024 | 19.50p | 19.50p | 18.00p | 18.00p | 200451 |
24/01/2024 | 20.50p | 22.00p | 20.50p | 21.00p | 8612 |
23/01/2024 | 20.50p | 20.99p | 20.00p | 20.50p | 53891 |
22/01/2024 | 20.50p | 20.99p | 20.20p | 20.50p | 21888 |
19/01/2024 | 19.50p | 20.93p | 19.00p | 20.50p | 88656 |
18/01/2024 | 19.50p | 20.79p | 19.50p | 19.50p | 1162352 |
17/01/2024 | 20.20p | 20.20p | 19.35p | 20.00p | 11377 |
16/01/2024 | 20.30p | 20.40p | 20.20p | 20.20p | 3581 |
15/01/2024 | 20.30p | 20.30p | 20.15p | 20.30p | 5000 |
12/01/2024 | 21.70p | 22.60p | 20.15p | 20.30p | 117601 |
11/01/2024 | 17.50p | 21.97p | 17.50p | 21.70p | 1249335 |
10/01/2024 | 17.00p | 19.00p | 16.50p | 17.50p | 608501 |
09/01/2024 | 14.25p | 16.95p | 14.25p | 16.50p | 204058 |
08/01/2024 | 14.25p | 15.00p | 14.25p | 14.25p | 8000 |
05/01/2024 | 13.00p | 15.00p | 13.00p | 14.25p | 79000 |
04/01/2024 | 13.00p | 13.45p | 13.00p | 13.00p | 20000 |
03/01/2024 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
02/01/2024 | 13.00p | 13.50p | 13.00p | 13.00p | 11050 |
29/12/2023 | 13.00p | 13.00p | 12.86p | 13.00p | 146 |
28/12/2023 | 13.00p | 13.17p | 13.00p | 13.00p | 0 |
27/12/2023 | 13.00p | 13.45p | 13.00p | 13.00p | 148 |
22/12/2023 | 13.00p | 13.17p | 13.00p | 13.00p | 0 |
21/12/2023 | 13.00p | 13.17p | 13.00p | 13.00p | 0 |
20/12/2023 | 13.00p | 13.17p | 13.00p | 13.00p | 0 |
19/12/2023 | 13.00p | 14.30p | 12.88p | 14.30p | 175 |
18/12/2023 | 13.00p | 13.50p | 12.86p | 13.00p | 307 |
15/12/2023 | 13.00p | 13.00p | 12.86p | 13.00p | 9672 |
14/12/2023 | 13.00p | 13.17p | 13.00p | 13.00p | 0 |
13/12/2023 | 13.00p | 13.17p | 13.00p | 13.00p | 0 |
12/12/2023 | 13.00p | 13.00p | 12.86p | 13.00p | 846 |
11/12/2023 | 13.00p | 13.00p | 12.80p | 13.00p | 1572 |
08/12/2023 | 13.00p | 13.50p | 12.78p | 13.00p | 45045 |
07/12/2023 | 13.00p | 13.50p | 12.00p | 13.00p | 75174 |
06/12/2023 | 13.00p | 13.20p | 12.50p | 13.00p | 55500 |
05/12/2023 | 13.00p | 13.00p | 12.52p | 13.00p | 525 |
04/12/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 46544 |
01/12/2023 | 13.25p | 13.25p | 12.50p | 13.00p | 116946 |
30/11/2023 | 13.25p | 13.26p | 13.00p | 13.25p | 100896 |
29/11/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 27 |
28/11/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 100 |
27/11/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 2740 |
24/11/2023 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
23/11/2023 | 13.25p | 13.27p | 13.00p | 13.25p | 27451 |
22/11/2023 | 13.25p | 13.27p | 13.00p | 13.25p | 2447 |
21/11/2023 | 13.25p | 13.27p | 13.00p | 13.25p | 15796 |
20/11/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 100869 |
17/11/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 4335 |
16/11/2023 | 13.25p | 13.25p | 13.02p | 13.25p | 4000 |
15/11/2023 | 13.25p | 13.25p | 13.17p | 13.25p | 0 |
14/11/2023 | 13.25p | 13.25p | 13.17p | 13.25p | 0 |
13/11/2023 | 13.25p | 13.38p | 13.25p | 13.25p | 20437 |
10/11/2023 | 13.25p | 13.34p | 13.25p | 13.25p | 7600 |
09/11/2023 | 13.25p | 13.25p | 13.02p | 13.25p | 5400 |
08/11/2023 | 13.25p | 13.25p | 13.17p | 13.25p | 0 |
07/11/2023 | 13.25p | 13.25p | 13.02p | 13.25p | 2222 |
06/11/2023 | 13.25p | 13.38p | 13.00p | 13.25p | 116502 |
03/11/2023 | 13.50p | 13.50p | 13.05p | 13.25p | 23641 |
02/11/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
01/11/2023 | 13.50p | 13.50p | 13.05p | 13.50p | 5241 |
31/10/2023 | 13.50p | 13.50p | 13.05p | 13.50p | 11482 |
30/10/2023 | 13.50p | 13.75p | 13.50p | 13.50p | 38279 |
27/10/2023 | 13.50p | 13.50p | 13.33p | 13.50p | 0 |
26/10/2023 | 13.50p | 13.50p | 13.00p | 13.50p | 532 |
25/10/2023 | 13.75p | 13.75p | 13.50p | 13.50p | 67 |
24/10/2023 | 13.75p | 14.00p | 13.75p | 13.75p | 60 |
23/10/2023 | 13.75p | 13.75p | 13.20p | 13.75p | 354 |
20/10/2023 | 13.75p | 13.75p | 13.52p | 13.75p | 642 |
19/10/2023 | 14.25p | 14.25p | 13.93p | 14.25p | 7209 |
18/10/2023 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
17/10/2023 | 14.25p | 14.78p | 14.25p | 14.25p | 21 |
16/10/2023 | 14.25p | 14.25p | 13.52p | 14.25p | 2907 |
13/10/2023 | 13.75p | 14.95p | 13.75p | 14.25p | 70011 |
12/10/2023 | 13.50p | 13.75p | 13.05p | 13.75p | 6150 |
11/10/2023 | 14.25p | 14.50p | 13.50p | 13.50p | 10163 |
10/10/2023 | 14.50p | 14.50p | 14.03p | 14.25p | 5752 |
09/10/2023 | 14.50p | 14.50p | 14.12p | 14.50p | 16240 |
06/10/2023 | 14.50p | 14.97p | 14.05p | 14.50p | 18817 |
05/10/2023 | 15.25p | 15.25p | 14.00p | 14.50p | 108578 |
04/10/2023 | 19.00p | 19.40p | 13.06p | 14.75p | 1337406 |
03/10/2023 | 19.00p | 19.95p | 18.10p | 19.00p | 436 |
02/10/2023 | 20.50p | 20.50p | 19.10p | 20.00p | 71201 |
29/09/2023 | 20.50p | 20.50p | 20.03p | 20.50p | 24754 |
28/09/2023 | 21.00p | 21.75p | 20.50p | 20.50p | 10 |
27/09/2023 | 22.00p | 22.00p | 20.00p | 21.00p | 5460 |
26/09/2023 | 23.00p | 23.00p | 21.09p | 22.00p | 10600 |
25/09/2023 | 23.50p | 23.50p | 22.00p | 23.00p | 492 |
22/09/2023 | 23.50p | 23.90p | 22.15p | 23.50p | 10030 |
21/09/2023 | 23.50p | 23.50p | 22.06p | 23.50p | 954 |
20/09/2023 | 23.50p | 25.00p | 23.00p | 24.00p | 22505 |
19/09/2023 | 26.25p | 26.25p | 21.25p | 21.25p | 93223 |
18/09/2023 | 26.25p | 26.37p | 25.03p | 26.25p | 2163 |
15/09/2023 | 26.25p | 26.62p | 26.25p | 26.25p | 7711 |
14/09/2023 | 26.25p | 26.62p | 26.25p | 26.25p | 1818 |
13/09/2023 | 26.25p | 26.25p | 25.03p | 26.25p | 500 |
12/09/2023 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
11/09/2023 | 26.25p | 26.25p | 25.30p | 26.25p | 4000 |
08/09/2023 | 26.25p | 26.75p | 25.00p | 26.25p | 1213 |
07/09/2023 | 26.25p | 26.25p | 25.00p | 26.25p | 20000 |
06/09/2023 | 26.25p | 27.13p | 26.25p | 26.25p | 964 |
05/09/2023 | 26.25p | 27.09p | 26.25p | 26.25p | 1810 |
04/09/2023 | 26.25p | 27.50p | 25.00p | 26.25p | 1417 |
01/09/2023 | 26.25p | 27.13p | 25.30p | 26.25p | 10036 |
31/08/2023 | 25.00p | 27.13p | 25.00p | 26.25p | 8747 |
30/08/2023 | 25.00p | 25.00p | 22.60p | 25.00p | 5972 |
29/08/2023 | 25.00p | 25.00p | 23.75p | 25.00p | 0 |
25/08/2023 | 25.00p | 25.00p | 24.50p | 25.00p | 527 |
24/08/2023 | 25.00p | 27.50p | 23.30p | 25.00p | 2031 |
23/08/2023 | 23.75p | 25.00p | 23.75p | 25.00p | 11020 |
22/08/2023 | 23.75p | 23.75p | 23.25p | 23.75p | 2394 |
21/08/2023 | 23.75p | 23.75p | 23.18p | 23.75p | 4648 |
18/08/2023 | 23.75p | 23.75p | 22.50p | 23.75p | 86 |
17/08/2023 | 23.75p | 25.00p | 22.50p | 23.75p | 863 |
16/08/2023 | 23.75p | 24.40p | 23.75p | 23.75p | 804 |
15/08/2023 | 23.75p | 23.75p | 22.50p | 23.75p | 3433 |
14/08/2023 | 23.75p | 23.75p | 23.13p | 23.75p | 5 |
11/08/2023 | 23.75p | 25.00p | 23.75p | 23.75p | 436 |
10/08/2023 | 23.75p | 23.75p | 23.13p | 23.75p | 400 |
09/08/2023 | 23.75p | 23.75p | 23.13p | 23.75p | 0 |
08/08/2023 | 23.75p | 23.75p | 23.05p | 23.75p | 1795 |
07/08/2023 | 23.75p | 24.47p | 23.75p | 23.75p | 26853 |
04/08/2023 | 23.75p | 24.47p | 23.75p | 23.75p | 461 |
03/08/2023 | 23.75p | 23.75p | 23.50p | 23.75p | 0 |
02/08/2023 | 23.75p | 25.00p | 23.75p | 23.75p | 4 |
01/08/2023 | 23.75p | 23.75p | 22.80p | 23.75p | 418 |
31/07/2023 | 23.75p | 23.75p | 23.05p | 23.75p | 237 |
28/07/2023 | 23.75p | 23.75p | 23.50p | 23.75p | 0 |
27/07/2023 | 23.75p | 25.00p | 22.50p | 23.75p | 8618 |
26/07/2023 | 23.75p | 24.47p | 23.75p | 23.75p | 1200 |
25/07/2023 | 23.75p | 23.75p | 23.00p | 23.75p | 0 |
24/07/2023 | 23.75p | 24.47p | 23.25p | 23.75p | 10243 |
21/07/2023 | 23.75p | 25.00p | 22.50p | 23.75p | 2379 |
20/07/2023 | 23.75p | 23.75p | 23.00p | 23.75p | 0 |
19/07/2023 | 26.25p | 27.50p | 23.25p | 23.75p | 57682 |
18/07/2023 | 26.25p | 26.25p | 25.00p | 26.25p | 13480 |
17/07/2023 | 28.75p | 28.75p | 26.25p | 26.25p | 4948 |
14/07/2023 | 28.75p | 28.75p | 28.13p | 28.75p | 0 |
13/07/2023 | 28.75p | 29.63p | 27.60p | 28.75p | 2367 |
12/07/2023 | 28.75p | 28.75p | 28.13p | 28.75p | 0 |
*Close Price adjusted for both dividends and splits