Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 11.50p | 12.18p | 11.50p | 11.70p | 564357 |
12/07/2023 | 11.70p | 12.18p | 11.02p | 11.30p | 237624 |
11/07/2023 | 12.00p | 12.98p | 11.24p | 11.84p | 750183 |
10/07/2023 | 13.20p | 13.98p | 12.20p | 12.20p | 303714 |
07/07/2023 | 13.30p | 14.40p | 13.20p | 13.20p | 421060 |
06/07/2023 | 14.12p | 14.98p | 13.99p | 13.99p | 68120 |
05/07/2023 | 14.02p | 14.98p | 14.02p | 14.48p | 18601 |
04/07/2023 | 14.00p | 14.98p | 13.75p | 14.48p | 209881 |
03/07/2023 | 14.10p | 14.92p | 13.50p | 14.25p | 118137 |
30/06/2023 | 14.30p | 14.20p | 14.01p | 14.01p | 29704 |
29/06/2023 | 14.30p | 14.96p | 13.98p | 14.01p | 89787 |
28/06/2023 | 14.00p | 14.98p | 13.76p | 13.76p | 41573 |
27/06/2023 | 14.50p | 14.50p | 13.30p | 13.85p | 160573 |
26/11/2021 | 13.00p | 14.00p | 12.00p | 13.00p | 125340 |
25/11/2021 | 13.50p | 14.50p | 12.56p | 13.50p | 15059 |
24/11/2021 | 15.00p | 15.00p | 12.00p | 13.50p | 207367 |
23/11/2021 | 16.00p | 16.00p | 13.50p | 15.00p | 332686 |
22/11/2021 | 8.65p | 18.00p | 8.65p | 16.00p | 40318 |
19/11/2021 | 16.40p | 19.20p | 16.40p | 18.08p | 1348026 |
18/11/2021 | 14.40p | 17.06p | 14.13p | 16.40p | 788436 |
17/11/2021 | 13.40p | 14.72p | 13.40p | 14.40p | 224720 |
16/11/2021 | 13.60p | 14.00p | 12.80p | 13.40p | 142808 |
15/11/2021 | 13.60p | 14.16p | 12.89p | 13.60p | 305349 |
12/11/2021 | 13.80p | 14.40p | 13.51p | 14.40p | 305942 |
11/11/2021 | 13.00p | 14.40p | 12.40p | 14.40p | 484546 |
10/11/2021 | 12.00p | 13.52p | 12.00p | 13.00p | 212964 |
09/11/2021 | 12.00p | 12.72p | 11.52p | 12.00p | 198306 |
08/11/2021 | 13.20p | 13.60p | 10.93p | 12.48p | 556712 |
05/11/2021 | 13.60p | 14.40p | 12.80p | 13.20p | 264783 |
04/11/2021 | 13.60p | 14.40p | 12.80p | 13.60p | 581884 |
03/11/2021 | 12.00p | 14.40p | 12.00p | 13.60p | 921802 |
02/11/2021 | 12.00p | 12.40p | 11.60p | 12.00p | 241785 |
01/11/2021 | 10.80p | 12.80p | 10.40p | 12.00p | 502237 |
29/10/2021 | 10.00p | 11.19p | 9.60p | 10.80p | 373688 |
28/10/2021 | 10.20p | 10.40p | 9.60p | 10.00p | 381002 |
27/10/2021 | 10.40p | 10.40p | 10.00p | 10.20p | 106357 |
26/10/2021 | 10.40p | 11.20p | 10.00p | 10.40p | 291412 |
25/10/2021 | 10.00p | 11.20p | 9.60p | 11.12p | 1041700 |
22/10/2021 | 8.40p | 10.00p | 8.00p | 9.80p | 1757176 |
21/10/2021 | 7.60p | 8.00p | 7.20p | 7.40p | 104876 |
20/10/2021 | 8.00p | 8.40p | 7.20p | 8.00p | 55070 |
19/10/2021 | 8.00p | 8.00p | 7.68p | 8.00p | 14260 |
18/10/2021 | 8.00p | 8.00p | 7.72p | 8.00p | 15625 |
15/10/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 24722 |
14/10/2021 | 8.00p | 8.20p | 7.96p | 8.00p | 14733 |
13/10/2021 | 8.00p | 8.00p | 7.72p | 8.00p | 6669 |
12/10/2021 | 8.20p | 8.20p | 7.60p | 8.00p | 168375 |
11/10/2021 | 8.00p | 8.39p | 8.00p | 8.00p | 73640 |
08/10/2021 | 7.80p | 8.40p | 7.60p | 8.00p | 95663 |
07/10/2021 | 8.00p | 8.28p | 7.20p | 7.80p | 60196 |
06/10/2021 | 7.80p | 8.16p | 7.62p | 8.00p | 102314 |
05/10/2021 | 7.80p | 8.28p | 7.64p | 8.00p | 454153 |
04/10/2021 | 8.00p | 8.40p | 7.60p | 7.80p | 557069 |
01/10/2021 | 7.60p | 8.32p | 7.24p | 8.00p | 1003139 |
30/09/2021 | 7.20p | 7.20p | 7.10p | 7.20p | 59590 |
29/09/2021 | 7.20p | 7.20p | 7.00p | 7.20p | 167904 |
28/09/2021 | 7.20p | 7.52p | 6.96p | 7.20p | 184229 |
27/09/2021 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
24/09/2021 | 7.20p | 7.52p | 7.17p | 7.20p | 105654 |
23/09/2021 | 7.20p | 7.35p | 7.01p | 7.20p | 40609 |
22/09/2021 | 7.20p | 7.20p | 6.80p | 7.20p | 162786 |
21/09/2021 | 7.20p | 7.20p | 6.94p | 7.20p | 13828 |
20/09/2021 | 7.20p | 7.20p | 6.93p | 7.20p | 3603 |
17/09/2021 | 7.00p | 7.60p | 6.80p | 7.20p | 111924 |
16/09/2021 | 7.40p | 7.60p | 6.80p | 7.00p | 364872 |
15/09/2021 | 7.80p | 7.80p | 7.04p | 7.40p | 252103 |
14/09/2021 | 6.80p | 8.40p | 6.80p | 8.00p | 613126 |
13/09/2021 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
10/09/2021 | 6.80p | 7.20p | 6.72p | 6.80p | 68520 |
09/09/2021 | 6.40p | 7.20p | 6.40p | 6.80p | 103887 |
08/09/2021 | 6.40p | 6.70p | 6.40p | 6.40p | 153868 |
07/09/2021 | 6.40p | 6.55p | 6.40p | 6.40p | 40790 |
06/09/2021 | 6.60p | 6.80p | 6.00p | 6.40p | 183128 |
03/09/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
02/09/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
01/09/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
31/08/2021 | 6.60p | 6.80p | 6.40p | 6.60p | 16672 |
27/08/2021 | 6.00p | 7.20p | 6.00p | 6.60p | 207844 |
26/08/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
25/08/2021 | 6.20p | 6.20p | 6.00p | 6.00p | 0 |
24/08/2021 | 6.20p | 6.40p | 5.60p | 6.20p | 22082 |
23/08/2021 | 6.20p | 6.20p | 6.00p | 6.20p | 5125 |
20/08/2021 | 6.20p | 6.32p | 6.20p | 6.20p | 132632 |
19/08/2021 | 6.20p | 6.32p | 6.02p | 6.20p | 275970 |
18/08/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 398171 |
17/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
16/08/2021 | 6.40p | 6.40p | 6.22p | 6.40p | 12500 |
13/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
12/08/2021 | 6.40p | 6.70p | 6.20p | 6.40p | 102155 |
11/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
10/08/2021 | 6.20p | 6.80p | 6.12p | 6.40p | 181804 |
09/08/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 232879 |
06/08/2021 | 6.40p | 6.40p | 6.18p | 6.40p | 89051 |
05/08/2021 | 6.40p | 6.64p | 6.16p | 6.40p | 164949 |
04/08/2021 | 6.40p | 6.40p | 6.24p | 6.40p | 81125 |
03/08/2021 | 6.40p | 6.72p | 6.28p | 6.40p | 63929 |
02/08/2021 | 6.40p | 6.64p | 6.22p | 6.40p | 109375 |
30/07/2021 | 6.40p | 6.40p | 6.22p | 6.40p | 2205 |
29/07/2021 | 6.60p | 6.80p | 6.40p | 6.40p | 25132 |
28/07/2021 | 6.60p | 6.69p | 6.60p | 6.60p | 30000 |
27/07/2021 | 6.60p | 7.20p | 6.16p | 6.60p | 396944 |
26/07/2021 | 6.40p | 6.80p | 6.40p | 6.60p | 14207 |
23/07/2021 | 6.40p | 6.76p | 6.40p | 6.40p | 283925 |
22/07/2021 | 6.40p | 6.40p | 6.20p | 6.40p | 6218 |
21/07/2021 | 6.40p | 6.56p | 6.25p | 6.40p | 125500 |
20/07/2021 | 6.20p | 6.80p | 6.20p | 6.40p | 268188 |
19/07/2021 | 6.80p | 7.20p | 6.02p | 6.20p | 256749 |
16/07/2021 | 6.60p | 7.20p | 6.40p | 6.80p | 135200 |
15/07/2021 | 8.00p | 8.00p | 6.00p | 6.60p | 1090498 |
14/07/2021 | 7.60p | 8.27p | 7.48p | 8.00p | 483527 |
13/07/2021 | 7.60p | 7.60p | 7.45p | 7.60p | 108238 |
12/07/2021 | 7.40p | 7.98p | 7.20p | 7.60p | 292521 |
09/07/2021 | 7.60p | 7.73p | 7.20p | 7.40p | 257307 |
08/07/2021 | 7.80p | 8.00p | 7.20p | 7.60p | 28348 |
07/07/2021 | 7.60p | 8.40p | 7.20p | 7.80p | 212890 |
06/07/2021 | 7.60p | 7.60p | 7.31p | 7.40p | 17821 |
05/07/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 4375 |
02/07/2021 | 8.00p | 8.40p | 7.20p | 7.60p | 141420 |
01/07/2021 | 8.00p | 8.00p | 7.38p | 8.00p | 62885 |
30/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
29/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
28/06/2021 | 8.00p | 8.12p | 7.64p | 8.00p | 80973 |
25/06/2021 | 8.00p | 8.00p | 7.72p | 8.00p | 33138 |
24/06/2021 | 8.00p | 8.20p | 7.60p | 8.00p | 211838 |
23/06/2021 | 8.60p | 8.80p | 8.00p | 8.20p | 125784 |
22/06/2021 | 7.80p | 9.36p | 7.60p | 8.60p | 741062 |
21/06/2021 | 7.80p | 8.30p | 7.24p | 7.80p | 327980 |
18/06/2021 | 7.60p | 8.80p | 7.20p | 7.80p | 615423 |
17/06/2021 | 7.20p | 8.00p | 6.94p | 7.60p | 547295 |
16/06/2021 | 7.20p | 7.50p | 6.93p | 7.20p | 74789 |
15/06/2021 | 6.80p | 7.55p | 6.80p | 7.20p | 294372 |
14/06/2021 | 6.80p | 6.98p | 6.58p | 6.80p | 69053 |
11/06/2021 | 6.80p | 7.04p | 6.58p | 6.80p | 3430 |
10/06/2021 | 6.80p | 6.99p | 6.56p | 6.80p | 56180 |
09/06/2021 | 6.80p | 7.00p | 6.48p | 6.80p | 150582 |
08/06/2021 | 6.80p | 7.04p | 6.50p | 6.80p | 11080 |
07/06/2021 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
04/06/2021 | 6.80p | 6.80p | 6.50p | 6.80p | 1197 |
03/06/2021 | 7.00p | 7.20p | 6.49p | 6.80p | 65928 |
02/06/2021 | 7.20p | 7.20p | 6.88p | 7.00p | 13781 |
01/06/2021 | 7.20p | 7.20p | 6.80p | 7.00p | 304037 |
28/05/2021 | 7.20p | 7.60p | 6.80p | 7.20p | 151577 |
27/05/2021 | 6.80p | 7.20p | 6.48p | 7.20p | 82511 |
26/05/2021 | 6.80p | 7.16p | 6.49p | 6.80p | 172944 |
25/05/2021 | 6.60p | 7.20p | 6.41p | 6.80p | 52686 |
24/05/2021 | 6.20p | 7.20p | 6.00p | 6.60p | 233393 |
21/05/2021 | 6.20p | 6.32p | 6.20p | 6.20p | 12608 |
20/05/2021 | 6.20p | 6.38p | 6.00p | 6.20p | 60371 |
19/05/2021 | 6.20p | 6.26p | 6.20p | 6.20p | 14375 |
18/05/2021 | 6.20p | 6.27p | 6.20p | 6.20p | 47832 |
17/05/2021 | 6.00p | 6.40p | 6.00p | 6.20p | 48038 |
14/05/2021 | 6.00p | 6.28p | 5.60p | 6.00p | 185483 |
13/05/2021 | 6.20p | 6.20p | 5.76p | 6.20p | 52976 |
12/05/2021 | 6.20p | 6.26p | 6.00p | 6.20p | 100000 |
11/05/2021 | 6.20p | 6.28p | 6.02p | 6.20p | 29591 |
10/05/2021 | 6.20p | 6.28p | 6.00p | 6.20p | 146245 |
07/05/2021 | 6.20p | 6.29p | 6.20p | 6.20p | 12500 |
06/05/2021 | 6.20p | 6.20p | 6.01p | 6.20p | 3684 |
05/05/2021 | 6.40p | 6.40p | 6.00p | 6.20p | 26009 |
04/05/2021 | 6.40p | 6.40p | 6.05p | 6.40p | 59318 |
30/04/2021 | 6.40p | 6.40p | 6.00p | 6.40p | 28616 |
29/04/2021 | 6.40p | 6.54p | 6.40p | 6.40p | 1346 |
28/04/2021 | 6.40p | 6.72p | 6.08p | 6.40p | 111926 |
27/04/2021 | 6.60p | 6.68p | 6.13p | 6.40p | 31759 |
26/04/2021 | 6.60p | 6.60p | 6.60p | 6.60p | 0 |
23/04/2021 | 6.60p | 6.70p | 6.41p | 6.60p | 36306 |
22/04/2021 | 6.60p | 6.71p | 6.41p | 6.60p | 40397 |
21/04/2021 | 6.60p | 6.80p | 6.44p | 6.80p | 7772 |
20/04/2021 | 6.60p | 6.70p | 6.50p | 6.60p | 14878 |
19/04/2021 | 6.60p | 6.79p | 6.50p | 6.60p | 21284 |
16/04/2021 | 6.80p | 6.80p | 6.40p | 6.60p | 81250 |
15/04/2021 | 7.00p | 7.00p | 6.80p | 6.80p | 15613 |
14/04/2021 | 7.00p | 7.00p | 6.81p | 7.00p | 16962 |
13/04/2021 | 6.80p | 7.12p | 6.56p | 7.00p | 140082 |
12/04/2021 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
09/04/2021 | 6.80p | 6.80p | 6.40p | 6.80p | 750 |
08/04/2021 | 6.80p | 6.80p | 6.40p | 6.40p | 10388 |
07/04/2021 | 6.80p | 7.00p | 6.45p | 6.80p | 71669 |
06/04/2021 | 6.40p | 6.80p | 6.40p | 6.80p | 219072 |
01/04/2021 | 6.20p | 6.40p | 6.00p | 6.40p | 446184 |
31/03/2021 | 6.40p | 6.56p | 6.13p | 6.20p | 113031 |
30/03/2021 | 6.40p | 6.64p | 6.08p | 6.40p | 110375 |
29/03/2021 | 6.60p | 6.68p | 6.16p | 6.40p | 400484 |
26/03/2021 | 6.60p | 6.80p | 6.08p | 6.64p | 205698 |
25/03/2021 | 6.60p | 7.20p | 6.16p | 6.60p | 772931 |
24/03/2021 | 7.60p | 7.87p | 7.60p | 7.60p | 13748 |
23/03/2021 | 7.60p | 7.60p | 7.20p | 7.40p | 380999 |
22/03/2021 | 7.60p | 7.90p | 7.41p | 7.60p | 205595 |
19/03/2021 | 7.60p | 7.90p | 7.60p | 7.60p | 2530 |
18/03/2021 | 7.60p | 7.98p | 7.60p | 7.60p | 125656 |
17/03/2021 | 7.80p | 7.80p | 7.37p | 7.60p | 20962 |
16/03/2021 | 7.80p | 8.32p | 7.80p | 7.80p | 14375 |
15/03/2021 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
12/03/2021 | 7.20p | 8.32p | 7.20p | 7.80p | 190958 |
11/03/2021 | 7.20p | 7.52p | 7.08p | 7.20p | 9484 |
10/03/2021 | 7.40p | 7.48p | 6.92p | 7.20p | 174102 |
09/03/2021 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
08/03/2021 | 7.40p | 7.52p | 7.20p | 7.40p | 15822 |
05/03/2021 | 7.40p | 7.46p | 7.24p | 7.40p | 12770 |
04/03/2021 | 7.40p | 7.47p | 7.25p | 7.40p | 51191 |
*Close Price adjusted for both dividends and splits