Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/03/2021 | 7.40p | 7.40p | 7.25p | 7.40p | 31361 |
02/03/2021 | 7.40p | 7.48p | 7.25p | 7.40p | 89412 |
01/03/2021 | 7.40p | 7.52p | 7.20p | 7.40p | 229646 |
26/02/2021 | 7.60p | 7.60p | 7.21p | 7.40p | 71021 |
25/02/2021 | 7.80p | 8.00p | 7.41p | 7.60p | 100656 |
24/02/2021 | 8.40p | 8.40p | 7.40p | 7.80p | 121243 |
23/02/2021 | 8.40p | 8.84p | 8.00p | 8.40p | 215435 |
22/02/2021 | 7.80p | 8.70p | 7.64p | 8.40p | 262661 |
19/02/2021 | 7.80p | 8.72p | 7.76p | 7.80p | 436660 |
18/02/2021 | 7.00p | 7.92p | 7.00p | 7.80p | 349061 |
17/02/2021 | 6.80p | 7.60p | 6.68p | 7.18p | 388796 |
16/02/2021 | 6.80p | 7.12p | 6.66p | 6.80p | 164528 |
15/02/2021 | 6.80p | 7.08p | 6.68p | 6.80p | 54902 |
12/02/2021 | 6.80p | 6.99p | 6.68p | 6.80p | 54280 |
11/02/2021 | 6.80p | 7.04p | 6.65p | 6.80p | 298406 |
10/02/2021 | 6.40p | 7.78p | 6.40p | 6.80p | 519129 |
09/02/2021 | 7.20p | 7.38p | 6.94p | 7.20p | 20418 |
08/02/2021 | 7.20p | 7.41p | 6.92p | 7.20p | 123577 |
05/02/2021 | 7.40p | 7.40p | 6.90p | 7.20p | 231528 |
04/02/2021 | 7.40p | 7.60p | 7.20p | 7.40p | 75020 |
03/02/2021 | 7.40p | 7.53p | 7.22p | 7.40p | 117479 |
02/02/2021 | 7.40p | 7.40p | 7.20p | 7.40p | 96388 |
01/02/2021 | 7.60p | 7.72p | 7.20p | 7.20p | 273496 |
29/01/2021 | 7.60p | 7.92p | 7.38p | 7.60p | 148939 |
28/01/2021 | 8.00p | 8.00p | 7.20p | 7.60p | 134153 |
27/01/2021 | 7.80p | 8.00p | 7.20p | 8.00p | 459942 |
26/01/2021 | 7.80p | 8.00p | 7.20p | 7.22p | 419709 |
25/01/2021 | 7.80p | 7.88p | 7.60p | 7.80p | 69662 |
22/01/2021 | 7.80p | 8.30p | 7.41p | 7.80p | 329457 |
21/01/2021 | 7.80p | 8.00p | 7.62p | 7.80p | 308510 |
20/01/2021 | 8.40p | 8.40p | 7.60p | 7.80p | 340590 |
19/01/2021 | 8.40p | 8.44p | 8.08p | 8.40p | 83461 |
18/01/2021 | 8.40p | 8.49p | 8.00p | 8.00p | 261270 |
15/01/2021 | 8.40p | 9.44p | 7.73p | 8.40p | 431515 |
14/01/2021 | 8.20p | 8.80p | 7.62p | 8.20p | 289402 |
13/01/2021 | 8.20p | 8.20p | 7.60p | 8.20p | 1221 |
12/01/2021 | 8.40p | 8.40p | 7.60p | 7.60p | 114000 |
11/01/2021 | 8.00p | 9.20p | 7.60p | 8.40p | 907528 |
08/01/2021 | 8.00p | 8.57p | 7.62p | 8.00p | 154442 |
07/01/2021 | 7.80p | 8.35p | 7.12p | 7.60p | 139540 |
06/01/2021 | 7.20p | 8.40p | 6.57p | 6.88p | 438580 |
05/01/2021 | 7.40p | 7.56p | 6.48p | 7.20p | 326947 |
04/01/2021 | 7.80p | 7.80p | 7.04p | 7.22p | 89187 |
31/12/2020 | 8.00p | 8.00p | 7.30p | 7.80p | 105919 |
30/12/2020 | 8.00p | 8.24p | 7.68p | 8.00p | 211655 |
29/12/2020 | 7.00p | 8.85p | 6.80p | 8.00p | 962736 |
24/12/2020 | 7.20p | 7.20p | 6.69p | 7.00p | 140609 |
23/12/2020 | 7.60p | 7.60p | 7.04p | 7.04p | 60975 |
22/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 14982 |
21/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 8068 |
18/12/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 13750 |
17/12/2020 | 7.60p | 7.62p | 7.21p | 7.60p | 83412 |
16/12/2020 | 7.60p | 7.60p | 7.33p | 7.60p | 48369 |
15/12/2020 | 7.60p | 7.60p | 7.33p | 7.60p | 44125 |
14/12/2020 | 7.60p | 7.60p | 7.33p | 7.60p | 6387 |
11/12/2020 | 7.80p | 8.32p | 7.33p | 7.60p | 166251 |
10/12/2020 | 7.40p | 8.00p | 7.08p | 7.92p | 604482 |
09/12/2020 | 7.40p | 8.00p | 7.20p | 7.20p | 222430 |
08/12/2020 | 7.20p | 7.98p | 7.17p | 7.98p | 57312 |
07/12/2020 | 7.20p | 7.60p | 7.16p | 7.60p | 83158 |
04/12/2020 | 7.40p | 7.58p | 6.83p | 7.20p | 115526 |
03/12/2020 | 7.20p | 7.60p | 6.80p | 6.80p | 179679 |
02/12/2020 | 7.40p | 7.55p | 6.85p | 6.85p | 124044 |
01/12/2020 | 7.40p | 8.40p | 7.22p | 7.22p | 75904 |
30/11/2020 | 7.40p | 8.00p | 7.25p | 8.00p | 36538 |
27/11/2020 | 7.40p | 8.36p | 7.40p | 8.00p | 72428 |
26/11/2020 | 7.60p | 8.00p | 7.33p | 8.00p | 132436 |
25/11/2020 | 7.00p | 7.92p | 7.00p | 7.92p | 309539 |
24/11/2020 | 7.20p | 7.20p | 7.00p | 7.00p | 138086 |
23/11/2020 | 7.40p | 7.52p | 7.00p | 7.20p | 73236 |
20/11/2020 | 7.60p | 7.60p | 7.20p | 7.40p | 162591 |
19/11/2020 | 7.60p | 7.91p | 7.60p | 7.60p | 51252 |
18/11/2020 | 7.60p | 7.79p | 7.60p | 7.60p | 103003 |
17/11/2020 | 8.00p | 8.40p | 7.28p | 7.60p | 241870 |
16/11/2020 | 8.00p | 8.00p | 7.88p | 8.00p | 14282 |
13/11/2020 | 8.00p | 8.40p | 8.00p | 8.40p | 53714 |
12/11/2020 | 8.80p | 8.89p | 7.73p | 8.00p | 510491 |
11/11/2020 | 7.80p | 9.52p | 7.80p | 8.80p | 707014 |
10/11/2020 | 6.80p | 8.72p | 6.80p | 7.80p | 390716 |
09/11/2020 | 6.80p | 7.20p | 6.60p | 6.80p | 73078 |
06/11/2020 | 6.40p | 7.18p | 6.40p | 6.80p | 166124 |
05/11/2020 | 6.40p | 6.57p | 6.00p | 6.40p | 184486 |
04/11/2020 | 6.40p | 6.40p | 6.32p | 6.40p | 26685 |
03/11/2020 | 6.40p | 6.40p | 6.10p | 6.40p | 4879 |
02/11/2020 | 6.40p | 6.40p | 6.09p | 6.40p | 110944 |
30/10/2020 | 6.40p | 6.54p | 6.40p | 6.40p | 1437 |
29/10/2020 | 6.40p | 6.57p | 6.10p | 6.40p | 272666 |
28/10/2020 | 6.52p | 6.57p | 6.24p | 6.52p | 165532 |
27/10/2020 | 6.60p | 6.65p | 6.24p | 6.52p | 133296 |
26/10/2020 | 6.60p | 6.65p | 6.40p | 6.60p | 111803 |
23/10/2020 | 6.60p | 6.65p | 6.40p | 6.60p | 100142 |
22/10/2020 | 6.60p | 6.64p | 6.60p | 6.60p | 1500 |
21/10/2020 | 6.80p | 6.80p | 6.68p | 6.80p | 45831 |
20/10/2020 | 6.80p | 6.80p | 6.41p | 6.80p | 29668 |
19/10/2020 | 6.80p | 6.80p | 6.41p | 6.80p | 24381 |
16/10/2020 | 6.80p | 6.96p | 6.42p | 6.80p | 156243 |
15/10/2020 | 6.80p | 7.40p | 6.53p | 6.80p | 460971 |
14/10/2020 | 7.12p | 7.12p | 6.40p | 6.80p | 209238 |
13/10/2020 | 7.40p | 7.40p | 6.48p | 7.12p | 110977 |
12/10/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
09/10/2020 | 7.40p | 7.40p | 6.80p | 7.40p | 29364 |
08/10/2020 | 7.40p | 7.40p | 6.81p | 7.40p | 37500 |
07/10/2020 | 7.40p | 7.40p | 6.84p | 7.40p | 43011 |
06/10/2020 | 7.40p | 7.40p | 6.98p | 7.40p | 28125 |
05/10/2020 | 7.40p | 7.68p | 6.80p | 7.40p | 75000 |
02/10/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
01/10/2020 | 7.40p | 7.40p | 6.98p | 7.40p | 37500 |
30/09/2020 | 6.80p | 7.84p | 6.80p | 7.40p | 181528 |
29/09/2020 | 6.80p | 6.80p | 6.61p | 6.80p | 8237 |
28/09/2020 | 7.00p | 7.11p | 6.60p | 6.80p | 118608 |
25/09/2020 | 7.00p | 7.04p | 6.56p | 7.00p | 50000 |
24/09/2020 | 7.00p | 7.08p | 6.80p | 7.00p | 18854 |
23/09/2020 | 7.00p | 7.07p | 7.00p | 7.00p | 12500 |
22/09/2020 | 7.00p | 7.10p | 6.82p | 7.00p | 107247 |
21/09/2020 | 7.20p | 7.20p | 6.82p | 7.00p | 57479 |
18/09/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
17/09/2020 | 7.20p | 7.39p | 6.93p | 7.20p | 46227 |
16/09/2020 | 7.20p | 7.42p | 6.85p | 7.20p | 82718 |
15/09/2020 | 7.20p | 7.52p | 6.88p | 7.20p | 146256 |
14/09/2020 | 7.60p | 7.60p | 6.96p | 7.20p | 110447 |
11/09/2020 | 7.60p | 7.60p | 7.29p | 7.60p | 68688 |
10/09/2020 | 7.60p | 7.60p | 7.45p | 7.60p | 12500 |
09/09/2020 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
08/09/2020 | 7.60p | 7.95p | 7.41p | 7.60p | 65861 |
07/09/2020 | 7.60p | 7.90p | 7.60p | 7.60p | 26313 |
04/09/2020 | 7.60p | 7.92p | 7.38p | 7.60p | 3549 |
03/09/2020 | 8.00p | 8.00p | 7.36p | 7.60p | 101125 |
02/09/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
01/09/2020 | 8.20p | 8.20p | 7.64p | 8.00p | 49298 |
28/08/2020 | 8.40p | 8.59p | 8.02p | 8.20p | 106693 |
27/08/2020 | 8.60p | 8.84p | 8.06p | 8.40p | 191854 |
26/08/2020 | 9.00p | 9.00p | 8.21p | 8.60p | 57466 |
25/08/2020 | 8.40p | 9.44p | 8.40p | 9.00p | 194842 |
24/08/2020 | 8.00p | 8.80p | 8.00p | 8.40p | 282784 |
21/08/2020 | 8.00p | 8.26p | 7.66p | 8.00p | 359135 |
20/08/2020 | 7.60p | 8.32p | 7.24p | 8.00p | 555255 |
19/08/2020 | 9.00p | 9.18p | 8.42p | 9.00p | 59223 |
18/08/2020 | 10.00p | 10.00p | 8.40p | 9.00p | 313222 |
17/08/2020 | 8.40p | 10.28p | 8.40p | 10.00p | 409953 |
14/08/2020 | 7.00p | 8.80p | 6.94p | 8.40p | 754609 |
13/08/2020 | 6.80p | 6.95p | 6.48p | 6.80p | 68904 |
12/08/2020 | 6.80p | 7.04p | 6.57p | 6.80p | 26908 |
11/08/2020 | 6.80p | 7.04p | 6.57p | 6.80p | 33567 |
10/08/2020 | 6.80p | 7.12p | 6.57p | 6.80p | 86964 |
07/08/2020 | 6.80p | 7.12p | 6.40p | 6.80p | 247734 |
06/08/2020 | 6.80p | 6.80p | 6.40p | 6.80p | 41300 |
05/08/2020 | 6.80p | 7.08p | 6.50p | 6.80p | 124202 |
04/08/2020 | 7.20p | 7.20p | 6.80p | 6.80p | 78500 |
03/08/2020 | 7.20p | 7.52p | 7.12p | 7.20p | 100577 |
31/07/2020 | 6.80p | 7.52p | 6.80p | 7.20p | 156266 |
30/07/2020 | 6.80p | 7.12p | 6.80p | 6.80p | 5723 |
29/07/2020 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
28/07/2020 | 7.00p | 7.12p | 6.80p | 6.80p | 44560 |
27/07/2020 | 7.00p | 7.20p | 6.80p | 7.00p | 155103 |
24/07/2020 | 7.20p | 7.68p | 6.80p | 7.20p | 572728 |
23/07/2020 | 6.80p | 7.58p | 6.80p | 7.20p | 326971 |
22/07/2020 | 6.80p | 6.94p | 6.48p | 6.80p | 109885 |
21/07/2020 | 7.00p | 7.04p | 6.80p | 6.80p | 35252 |
20/07/2020 | 7.00p | 7.10p | 6.86p | 7.00p | 59146 |
17/07/2020 | 7.00p | 7.14p | 7.00p | 7.00p | 67475 |
16/07/2020 | 7.20p | 7.20p | 6.80p | 7.00p | 33750 |
15/07/2020 | 7.20p | 7.40p | 6.84p | 7.20p | 152266 |
14/07/2020 | 7.20p | 7.44p | 6.80p | 7.20p | 340306 |
13/07/2020 | 7.60p | 7.92p | 6.84p | 7.20p | 228027 |
10/07/2020 | 8.00p | 8.08p | 7.40p | 7.60p | 84372 |
09/07/2020 | 7.80p | 8.20p | 7.76p | 8.00p | 46089 |
08/07/2020 | 7.80p | 7.80p | 7.50p | 7.80p | 52500 |
07/07/2020 | 7.80p | 8.26p | 7.40p | 7.80p | 176268 |
06/07/2020 | 7.80p | 8.88p | 7.60p | 7.80p | 607437 |
03/07/2020 | 8.00p | 8.00p | 7.64p | 7.80p | 225992 |
02/07/2020 | 7.80p | 8.00p | 7.60p | 8.00p | 359978 |
01/07/2020 | 7.20p | 7.90p | 7.20p | 7.80p | 223243 |
30/06/2020 | 7.20p | 7.36p | 6.82p | 7.20p | 282153 |
29/06/2020 | 7.40p | 7.40p | 6.96p | 7.20p | 77851 |
26/06/2020 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
25/06/2020 | 7.40p | 7.40p | 7.20p | 7.40p | 10553 |
24/06/2020 | 7.80p | 7.80p | 7.20p | 7.40p | 244401 |
23/06/2020 | 8.00p | 8.17p | 7.60p | 7.80p | 52289 |
22/06/2020 | 7.60p | 8.00p | 7.60p | 8.00p | 305640 |
19/06/2020 | 7.20p | 7.60p | 7.20p | 7.60p | 120077 |
18/06/2020 | 7.20p | 7.55p | 7.20p | 7.20p | 47012 |
17/06/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
16/06/2020 | 7.40p | 7.43p | 6.84p | 7.20p | 167128 |
15/06/2020 | 7.60p | 7.60p | 7.20p | 7.40p | 88227 |
12/06/2020 | 7.60p | 7.60p | 7.24p | 7.60p | 53191 |
11/06/2020 | 7.80p | 7.80p | 7.22p | 7.60p | 141020 |
10/06/2020 | 7.80p | 7.89p | 7.61p | 7.80p | 97046 |
09/06/2020 | 7.80p | 8.00p | 7.60p | 7.80p | 429362 |
08/06/2020 | 8.20p | 8.56p | 7.60p | 7.80p | 401320 |
05/06/2020 | 8.40p | 8.64p | 8.10p | 8.20p | 81495 |
04/06/2020 | 7.60p | 8.72p | 7.60p | 8.40p | 196682 |
03/06/2020 | 7.00p | 8.00p | 6.40p | 7.60p | 694702 |
02/06/2020 | 7.20p | 7.20p | 6.80p | 7.00p | 178449 |
01/06/2020 | 7.40p | 7.40p | 7.20p | 7.20p | 32843 |
29/05/2020 | 7.40p | 7.40p | 7.20p | 7.40p | 90941 |
28/05/2020 | 7.40p | 7.40p | 7.20p | 7.40p | 305551 |
27/05/2020 | 7.80p | 7.80p | 7.20p | 7.40p | 205617 |
26/05/2020 | 7.80p | 7.98p | 7.45p | 7.80p | 153472 |
22/05/2020 | 7.80p | 8.08p | 7.41p | 7.80p | 36982 |
21/05/2020 | 8.00p | 8.16p | 7.71p | 7.80p | 193349 |
*Close Price adjusted for both dividends and splits