Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/07/2023 | 10.75p | 11.00p | 10.75p | 10.75p | 39500 |
19/07/2023 | 10.50p | 10.99p | 10.50p | 10.75p | 59292 |
18/07/2023 | 10.50p | 10.70p | 10.00p | 10.50p | 172840 |
17/07/2023 | 10.75p | 10.75p | 10.00p | 10.50p | 45000 |
14/07/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 2177 |
13/07/2023 | 10.75p | 10.83p | 10.75p | 10.75p | 1 |
12/07/2023 | 10.75p | 10.75p | 10.25p | 10.75p | 26669 |
11/07/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 10417 |
10/07/2023 | 11.25p | 11.25p | 10.52p | 10.75p | 43646 |
07/07/2023 | 11.50p | 11.67p | 11.00p | 11.25p | 29343 |
06/07/2023 | 12.50p | 13.50p | 11.00p | 11.50p | 246494 |
05/07/2023 | 11.38p | 12.49p | 11.35p | 12.00p | 193967 |
04/07/2023 | 11.75p | 11.75p | 11.13p | 11.38p | 222199 |
03/07/2023 | 12.00p | 12.00p | 11.50p | 11.75p | 102172 |
30/06/2023 | 12.00p | 12.00p | 11.58p | 12.00p | 10074 |
29/06/2023 | 11.75p | 12.00p | 11.50p | 12.00p | 80108 |
28/06/2023 | 11.75p | 11.80p | 11.50p | 11.75p | 32872 |
27/06/2023 | 11.75p | 11.75p | 11.63p | 11.75p | 8702 |
26/06/2023 | 11.75p | 11.75p | 11.63p | 11.75p | 4355 |
23/06/2023 | 13.00p | 13.00p | 11.75p | 11.75p | 61554 |
22/06/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 4000 |
21/06/2023 | 13.00p | 13.00p | 12.50p | 13.00p | 1498 |
20/06/2023 | 13.00p | 13.25p | 13.00p | 13.00p | 0 |
19/06/2023 | 13.00p | 13.00p | 12.28p | 13.00p | 80097 |
16/06/2023 | 13.25p | 13.33p | 13.25p | 13.25p | 0 |
15/06/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 8742 |
14/06/2023 | 13.25p | 13.25p | 13.00p | 13.25p | 730 |
13/06/2023 | 13.25p | 13.25p | 12.56p | 13.25p | 57193 |
12/06/2023 | 13.50p | 13.50p | 13.05p | 13.25p | 54764 |
09/06/2023 | 14.25p | 14.25p | 13.20p | 13.50p | 77820 |
08/06/2023 | 13.75p | 14.80p | 13.55p | 14.25p | 264971 |
07/06/2023 | 13.00p | 14.00p | 12.51p | 13.50p | 80624 |
06/06/2023 | 13.00p | 13.00p | 12.60p | 13.00p | 50000 |
05/06/2023 | 13.38p | 13.38p | 12.61p | 13.00p | 246807 |
02/06/2023 | 13.63p | 13.63p | 13.10p | 13.38p | 51992 |
01/06/2023 | 13.75p | 13.75p | 13.35p | 13.63p | 125184 |
31/05/2023 | 13.75p | 13.75p | 13.63p | 13.75p | 50000 |
30/05/2023 | 13.25p | 13.90p | 13.00p | 13.75p | 132759 |
26/05/2023 | 14.00p | 14.00p | 13.00p | 13.25p | 314614 |
25/05/2023 | 14.00p | 14.00p | 13.69p | 14.00p | 19442 |
24/05/2023 | 14.00p | 14.35p | 13.66p | 14.00p | 12885 |
23/05/2023 | 14.25p | 14.33p | 13.50p | 14.00p | 69250 |
22/05/2023 | 15.00p | 15.30p | 14.05p | 14.25p | 86416 |
19/05/2023 | 14.50p | 15.24p | 14.30p | 15.00p | 422776 |
18/05/2023 | 14.50p | 14.84p | 14.00p | 14.50p | 962 |
17/05/2023 | 15.25p | 15.25p | 14.00p | 14.50p | 137191 |
16/05/2023 | 14.25p | 16.00p | 14.25p | 15.25p | 251195 |
15/05/2023 | 14.25p | 14.25p | 13.65p | 14.00p | 34475 |
12/05/2023 | 14.00p | 14.50p | 14.00p | 14.25p | 40000 |
11/05/2023 | 14.25p | 14.50p | 13.50p | 14.00p | 162561 |
10/05/2023 | 14.25p | 14.25p | 14.00p | 14.25p | 4491 |
09/05/2023 | 14.50p | 14.50p | 14.00p | 14.25p | 70958 |
05/05/2023 | 14.50p | 14.50p | 14.15p | 14.50p | 7059 |
04/05/2023 | 14.75p | 14.75p | 14.25p | 14.50p | 42161 |
03/05/2023 | 14.00p | 15.44p | 14.00p | 14.75p | 115065 |
02/05/2023 | 15.50p | 15.50p | 14.00p | 14.00p | 200277 |
28/04/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 20880 |
27/04/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 300 |
26/04/2023 | 15.75p | 15.98p | 15.15p | 15.50p | 129593 |
25/04/2023 | 16.25p | 16.43p | 14.50p | 15.75p | 252779 |
24/04/2023 | 17.00p | 17.00p | 15.88p | 16.25p | 202499 |
21/04/2023 | 17.00p | 17.15p | 16.55p | 17.00p | 21168 |
20/04/2023 | 17.00p | 17.15p | 16.51p | 17.00p | 45257 |
19/04/2023 | 15.75p | 17.90p | 15.75p | 17.00p | 616063 |
18/04/2023 | 16.25p | 16.40p | 15.75p | 15.75p | 100414 |
17/04/2023 | 16.50p | 18.44p | 16.00p | 16.25p | 242504 |
14/04/2023 | 15.25p | 16.50p | 15.01p | 15.50p | 499401 |
13/04/2023 | 13.50p | 15.90p | 13.40p | 15.25p | 352206 |
12/04/2023 | 14.25p | 14.25p | 13.20p | 13.50p | 250180 |
11/04/2023 | 14.25p | 14.33p | 13.56p | 14.25p | 134421 |
06/04/2023 | 13.25p | 15.00p | 13.25p | 14.25p | 466660 |
05/04/2023 | 11.75p | 13.80p | 11.75p | 13.00p | 915035 |
04/04/2023 | 11.00p | 12.00p | 10.75p | 11.75p | 681414 |
03/04/2023 | 9.75p | 11.00p | 9.63p | 11.00p | 1041421 |
31/03/2023 | 9.50p | 10.00p | 8.50p | 9.75p | 621684 |
30/03/2023 | 9.25p | 9.40p | 9.02p | 9.25p | 325889 |
29/03/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 16541 |
28/03/2023 | 9.50p | 9.80p | 9.01p | 9.25p | 312853 |
27/03/2023 | 8.75p | 9.00p | 8.65p | 8.75p | 105222 |
24/03/2023 | 8.75p | 8.96p | 8.51p | 8.75p | 19858 |
23/03/2023 | 8.80p | 8.80p | 8.50p | 8.75p | 8 |
22/03/2023 | 9.10p | 9.10p | 8.60p | 8.80p | 97182 |
21/03/2023 | 9.15p | 9.24p | 9.10p | 9.10p | 6339 |
20/03/2023 | 9.40p | 9.40p | 9.01p | 9.15p | 337165 |
17/03/2023 | 9.50p | 9.60p | 9.33p | 9.40p | 629681 |
16/03/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 15709 |
15/03/2023 | 9.25p | 9.50p | 9.15p | 9.25p | 737815 |
14/03/2023 | 9.25p | 9.49p | 9.13p | 9.25p | 2965 |
13/03/2023 | 10.25p | 10.25p | 9.25p | 9.25p | 131500 |
10/03/2023 | 10.50p | 11.00p | 10.08p | 10.25p | 289843 |
09/03/2023 | 9.05p | 10.00p | 9.01p | 9.85p | 953840 |
08/03/2023 | 9.10p | 9.10p | 9.01p | 9.05p | 86149 |
07/03/2023 | 9.35p | 9.35p | 9.10p | 9.10p | 64239 |
06/03/2023 | 9.35p | 9.35p | 9.22p | 9.35p | 97 |
03/03/2023 | 9.60p | 9.60p | 9.35p | 9.35p | 27639 |
02/03/2023 | 9.60p | 9.60p | 9.51p | 9.60p | 40857 |
01/03/2023 | 9.60p | 9.63p | 9.51p | 9.60p | 2796 |
28/02/2023 | 9.65p | 9.68p | 9.51p | 9.60p | 10441 |
27/02/2023 | 9.70p | 9.70p | 9.61p | 9.65p | 43242 |
24/02/2023 | 9.80p | 9.80p | 9.62p | 9.70p | 48447 |
23/02/2023 | 9.80p | 9.97p | 9.65p | 9.80p | 9020 |
22/02/2023 | 9.80p | 9.80p | 9.62p | 9.80p | 36507 |
21/02/2023 | 9.80p | 9.87p | 9.80p | 9.80p | 0 |
20/02/2023 | 10.13p | 10.13p | 9.62p | 9.80p | 60398 |
17/02/2023 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
16/02/2023 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
15/02/2023 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
14/02/2023 | 10.13p | 10.13p | 10.01p | 10.13p | 1667 |
13/02/2023 | 10.13p | 10.14p | 10.01p | 10.13p | 2235 |
10/02/2023 | 10.13p | 10.13p | 10.01p | 10.13p | 417 |
09/02/2023 | 10.13p | 10.13p | 10.10p | 10.13p | 0 |
08/02/2023 | 10.13p | 10.13p | 10.05p | 10.13p | 6992 |
07/02/2023 | 10.13p | 10.17p | 10.01p | 10.13p | 1053 |
06/02/2023 | 10.13p | 10.17p | 10.13p | 10.13p | 10000 |
03/02/2023 | 10.13p | 10.13p | 10.01p | 10.13p | 143445 |
02/02/2023 | 10.50p | 10.50p | 10.03p | 10.13p | 14772 |
01/02/2023 | 10.63p | 10.63p | 10.25p | 10.63p | 168973 |
31/01/2023 | 10.63p | 10.63p | 10.51p | 10.63p | 5050 |
30/01/2023 | 10.63p | 10.63p | 10.51p | 10.63p | 1013 |
27/01/2023 | 10.63p | 10.63p | 10.51p | 10.63p | 5175 |
26/01/2023 | 10.63p | 10.63p | 10.51p | 10.63p | 11 |
25/01/2023 | 10.63p | 10.63p | 10.51p | 10.63p | 3456 |
24/01/2023 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
23/01/2023 | 10.63p | 10.63p | 10.51p | 10.63p | 1231 |
20/01/2023 | 10.63p | 10.64p | 10.63p | 10.63p | 1025 |
19/01/2023 | 10.63p | 10.65p | 10.51p | 10.63p | 30636 |
18/01/2023 | 10.75p | 10.75p | 10.52p | 10.63p | 22203 |
17/01/2023 | 10.75p | 10.75p | 10.75p | 10.75p | 5000 |
16/01/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 44466 |
13/01/2023 | 10.75p | 10.92p | 10.53p | 10.75p | 59935 |
12/01/2023 | 10.75p | 10.95p | 10.53p | 10.75p | 7075 |
11/01/2023 | 10.75p | 10.95p | 10.51p | 10.75p | 2210 |
10/01/2023 | 10.75p | 10.75p | 10.63p | 10.75p | 0 |
09/01/2023 | 11.13p | 11.13p | 10.50p | 10.75p | 75000 |
06/01/2023 | 10.75p | 11.25p | 10.70p | 11.13p | 216896 |
05/01/2023 | 10.75p | 10.75p | 10.53p | 10.75p | 30000 |
04/01/2023 | 10.75p | 10.75p | 10.53p | 10.75p | 20000 |
03/01/2023 | 10.75p | 10.75p | 10.51p | 10.75p | 1583 |
30/12/2022 | 10.75p | 10.75p | 10.50p | 10.75p | 77971 |
29/12/2022 | 10.75p | 10.75p | 10.51p | 10.75p | 2135 |
28/12/2022 | 10.75p | 10.90p | 10.50p | 10.75p | 17341 |
23/12/2022 | 11.00p | 11.00p | 10.60p | 10.75p | 3100 |
22/12/2022 | 11.75p | 11.75p | 10.50p | 11.00p | 95364 |
21/12/2022 | 11.75p | 11.75p | 11.00p | 11.75p | 124675 |
20/12/2022 | 11.75p | 11.75p | 11.30p | 11.75p | 170100 |
19/12/2022 | 11.75p | 11.75p | 11.74p | 11.75p | 30033 |
16/12/2022 | 11.75p | 11.75p | 11.74p | 11.75p | 46890 |
15/12/2022 | 11.75p | 11.75p | 11.75p | 11.75p | 21307 |
14/12/2022 | 11.75p | 11.98p | 11.50p | 11.75p | 15141 |
13/12/2022 | 12.25p | 12.25p | 11.70p | 11.75p | 87492 |
12/12/2022 | 11.75p | 12.25p | 11.75p | 12.25p | 377020 |
09/12/2022 | 11.75p | 11.80p | 11.75p | 11.75p | 5700 |
08/12/2022 | 11.75p | 12.00p | 11.75p | 11.75p | 18886 |
07/12/2022 | 12.25p | 12.25p | 11.75p | 11.75p | 27226 |
06/12/2022 | 12.25p | 12.33p | 12.25p | 12.25p | 0 |
05/12/2022 | 12.25p | 12.25p | 12.02p | 12.25p | 3460 |
02/12/2022 | 12.25p | 12.25p | 12.00p | 12.25p | 4357 |
01/12/2022 | 12.25p | 12.50p | 12.01p | 12.25p | 3747 |
30/11/2022 | 12.25p | 12.25p | 12.00p | 12.25p | 94106 |
29/11/2022 | 12.25p | 12.25p | 12.00p | 12.25p | 8750 |
28/11/2022 | 12.25p | 12.33p | 12.25p | 12.25p | 0 |
25/11/2022 | 12.25p | 12.33p | 12.25p | 12.25p | 0 |
24/11/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 1269 |
23/11/2022 | 12.25p | 12.25p | 12.01p | 12.25p | 5306 |
22/11/2022 | 12.25p | 12.40p | 12.02p | 12.25p | 15122 |
21/11/2022 | 11.75p | 11.75p | 11.66p | 11.75p | 2 |
18/11/2022 | 12.00p | 12.00p | 11.52p | 11.75p | 9752 |
17/11/2022 | 12.75p | 12.75p | 11.60p | 12.00p | 263349 |
16/11/2022 | 12.75p | 12.75p | 12.51p | 12.75p | 17431 |
15/11/2022 | 12.75p | 12.75p | 12.61p | 12.75p | 36119 |
14/11/2022 | 12.75p | 12.75p | 12.61p | 12.75p | 4000 |
11/11/2022 | 12.75p | 12.79p | 12.75p | 12.75p | 90495 |
10/11/2022 | 12.75p | 12.75p | 12.50p | 12.75p | 54200 |
09/11/2022 | 12.75p | 12.88p | 12.50p | 12.75p | 42819 |
08/11/2022 | 12.50p | 12.91p | 12.16p | 12.75p | 115120 |
07/11/2022 | 12.50p | 12.50p | 12.25p | 12.50p | 22728 |
04/11/2022 | 12.50p | 12.51p | 12.16p | 12.50p | 54173 |
03/11/2022 | 12.75p | 12.75p | 12.20p | 12.50p | 177153 |
02/11/2022 | 13.00p | 14.00p | 12.58p | 12.75p | 522136 |
01/11/2022 | 12.50p | 12.53p | 12.01p | 12.25p | 67443 |
31/10/2022 | 12.50p | 12.56p | 12.16p | 12.50p | 8403 |
28/10/2022 | 12.50p | 12.56p | 12.16p | 12.50p | 1433 |
27/10/2022 | 12.50p | 12.63p | 12.10p | 12.50p | 111254 |
26/10/2022 | 12.50p | 12.63p | 12.43p | 12.50p | 424 |
25/10/2022 | 12.50p | 12.68p | 12.32p | 12.50p | 36812 |
24/10/2022 | 12.50p | 12.75p | 12.15p | 12.50p | 100442 |
21/10/2022 | 12.25p | 12.32p | 12.00p | 12.25p | 47922 |
20/10/2022 | 12.38p | 12.38p | 12.02p | 12.25p | 42066 |
19/10/2022 | 12.38p | 12.50p | 12.00p | 12.38p | 140261 |
18/10/2022 | 11.88p | 12.50p | 11.88p | 12.38p | 217579 |
17/10/2022 | 10.75p | 12.00p | 10.50p | 11.88p | 1067681 |
14/10/2022 | 10.25p | 10.63p | 9.65p | 10.63p | 643086 |
13/10/2022 | 10.75p | 10.75p | 10.01p | 10.25p | 90359 |
12/10/2022 | 10.75p | 10.96p | 10.65p | 10.75p | 11789 |
11/10/2022 | 10.75p | 10.97p | 10.65p | 10.75p | 39194 |
10/10/2022 | 10.00p | 10.99p | 9.85p | 10.75p | 326823 |
07/10/2022 | 10.00p | 10.33p | 9.72p | 10.00p | 92135 |
06/10/2022 | 9.75p | 10.00p | 9.75p | 10.00p | 133666 |
05/10/2022 | 9.75p | 9.75p | 9.60p | 9.75p | 49628 |
04/10/2022 | 9.75p | 9.89p | 9.70p | 9.75p | 14672 |
*Close Price adjusted for both dividends and splits