Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/07/2023 | 10.75p | 10.92p | 10.67p | 10.75p | 21331 |
12/07/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 58619 |
11/07/2023 | 10.75p | 10.75p | 10.70p | 10.75p | 26060 |
10/07/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 26461 |
07/07/2023 | 12.00p | 12.00p | 10.67p | 11.00p | 200700 |
06/07/2023 | 11.00p | 12.34p | 10.61p | 12.00p | 390528 |
05/07/2023 | 10.75p | 11.00p | 10.51p | 11.00p | 230896 |
04/07/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 36304 |
03/07/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 20900 |
30/06/2023 | 10.88p | 10.89p | 10.55p | 10.75p | 21310 |
29/06/2023 | 10.88p | 10.88p | 10.50p | 10.88p | 19403 |
28/06/2023 | 11.13p | 11.13p | 10.55p | 10.88p | 79605 |
27/06/2023 | 11.50p | 11.50p | 11.00p | 11.13p | 208762 |
26/06/2023 | 11.88p | 12.25p | 11.00p | 11.50p | 104816 |
23/06/2023 | 11.88p | 12.25p | 11.50p | 11.88p | 215325 |
22/06/2023 | 11.38p | 13.00p | 11.00p | 11.88p | 1715481 |
21/06/2023 | 9.25p | 11.50p | 9.00p | 11.38p | 1217593 |
20/06/2023 | 9.25p | 9.26p | 9.25p | 9.25p | 0 |
19/06/2023 | 9.25p | 9.50p | 9.07p | 9.25p | 23538 |
16/06/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 303813 |
15/06/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 111959 |
14/06/2023 | 9.25p | 9.29p | 9.00p | 9.25p | 14604 |
13/06/2023 | 9.25p | 9.25p | 9.06p | 9.25p | 9782 |
12/06/2023 | 9.25p | 9.29p | 9.00p | 9.25p | 61373 |
09/06/2023 | 9.25p | 9.25p | 9.07p | 9.25p | 992 |
08/06/2023 | 9.25p | 9.25p | 9.06p | 9.25p | 60000 |
07/06/2023 | 9.25p | 9.25p | 9.06p | 9.25p | 137836 |
06/06/2023 | 9.25p | 9.50p | 9.06p | 9.25p | 64281 |
05/06/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 3563 |
02/06/2023 | 9.25p | 9.29p | 9.00p | 9.25p | 76183 |
01/06/2023 | 9.25p | 9.40p | 9.00p | 9.25p | 88443 |
31/05/2023 | 9.75p | 10.45p | 9.25p | 9.25p | 352366 |
30/05/2023 | 9.25p | 9.50p | 8.60p | 9.00p | 57131 |
26/05/2023 | 9.25p | 9.25p | 8.60p | 9.25p | 5000 |
25/05/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 2200 |
24/05/2023 | 9.25p | 9.25p | 8.60p | 9.25p | 57000 |
23/05/2023 | 9.25p | 9.50p | 8.38p | 9.25p | 96425 |
22/05/2023 | 9.75p | 9.75p | 9.11p | 9.25p | 228884 |
19/05/2023 | 10.50p | 10.50p | 9.50p | 9.75p | 301563 |
18/05/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 80494 |
17/05/2023 | 10.50p | 11.00p | 10.35p | 10.50p | 9604 |
16/05/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 34041 |
15/05/2023 | 10.50p | 10.80p | 10.00p | 10.50p | 83396 |
12/05/2023 | 10.50p | 10.80p | 10.12p | 10.50p | 35544 |
11/05/2023 | 10.25p | 10.50p | 10.02p | 10.50p | 99053 |
10/05/2023 | 10.25p | 10.50p | 10.02p | 10.25p | 20200 |
09/05/2023 | 10.50p | 10.50p | 10.15p | 10.25p | 56575 |
05/05/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 114409 |
04/05/2023 | 10.50p | 11.00p | 10.15p | 10.50p | 34459 |
03/05/2023 | 10.50p | 10.97p | 10.15p | 10.50p | 8646 |
02/05/2023 | 10.25p | 11.00p | 10.00p | 10.50p | 286750 |
28/04/2023 | 10.25p | 10.40p | 10.00p | 10.25p | 29289 |
27/04/2023 | 10.25p | 10.35p | 10.02p | 10.25p | 77214 |
26/04/2023 | 9.75p | 10.25p | 9.68p | 10.25p | 127186 |
25/04/2023 | 9.75p | 10.00p | 9.75p | 10.00p | 794520 |
24/04/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 170143 |
21/04/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 444818 |
20/04/2023 | 10.25p | 10.25p | 9.55p | 9.75p | 701713 |
19/04/2023 | 10.50p | 10.50p | 10.02p | 10.25p | 25000 |
18/04/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 238621 |
17/04/2023 | 10.25p | 11.00p | 10.00p | 10.50p | 29732 |
14/04/2023 | 10.25p | 10.50p | 10.11p | 10.25p | 275862 |
13/04/2023 | 10.25p | 10.25p | 10.23p | 10.25p | 20000 |
12/04/2023 | 10.25p | 10.80p | 10.18p | 10.25p | 59963 |
11/04/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 3471 |
06/04/2023 | 9.75p | 10.50p | 9.75p | 10.25p | 151301 |
05/04/2023 | 9.00p | 10.00p | 9.00p | 9.75p | 507033 |
04/04/2023 | 8.75p | 9.45p | 8.50p | 9.00p | 458981 |
03/04/2023 | 8.50p | 9.15p | 8.50p | 8.75p | 789919 |
31/03/2023 | 9.00p | 9.50p | 8.00p | 8.50p | 632155 |
30/03/2023 | 9.25p | 9.25p | 8.63p | 8.80p | 215940 |
29/03/2023 | 9.75p | 10.00p | 9.00p | 9.25p | 140451 |
28/03/2023 | 10.13p | 10.13p | 9.65p | 9.75p | 96949 |
27/03/2023 | 10.25p | 10.25p | 10.05p | 10.13p | 49600 |
24/03/2023 | 10.25p | 10.33p | 10.00p | 10.25p | 13703 |
23/03/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 34566 |
22/03/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 104167 |
21/03/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 44 |
20/03/2023 | 10.25p | 10.37p | 10.00p | 10.25p | 46788 |
17/03/2023 | 10.25p | 10.50p | 10.13p | 10.25p | 133231 |
16/03/2023 | 10.25p | 10.50p | 10.11p | 10.25p | 52230 |
15/03/2023 | 11.00p | 11.00p | 10.18p | 10.25p | 52374 |
14/03/2023 | 11.25p | 11.50p | 10.50p | 11.00p | 76591 |
13/03/2023 | 11.75p | 11.91p | 11.50p | 11.75p | 26555 |
10/03/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 27560 |
09/03/2023 | 12.25p | 12.25p | 11.60p | 11.75p | 55004 |
08/03/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 13575 |
07/03/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 20720 |
06/03/2023 | 12.25p | 12.28p | 12.00p | 12.25p | 38558 |
03/03/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 13469 |
02/03/2023 | 12.25p | 12.28p | 12.00p | 12.25p | 28514 |
01/03/2023 | 12.25p | 12.50p | 12.10p | 12.25p | 77914 |
28/02/2023 | 12.25p | 12.25p | 12.03p | 12.25p | 125187 |
27/02/2023 | 12.25p | 12.45p | 12.00p | 12.25p | 23223 |
24/02/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 24870 |
23/02/2023 | 12.50p | 12.50p | 12.06p | 12.25p | 46053 |
22/02/2023 | 12.25p | 12.50p | 12.00p | 12.50p | 117776 |
21/02/2023 | 12.50p | 12.50p | 12.25p | 12.50p | 10737 |
20/02/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 7748 |
17/02/2023 | 12.50p | 13.50p | 12.50p | 12.50p | 39309 |
16/02/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 361212 |
15/02/2023 | 12.75p | 13.11p | 12.00p | 12.50p | 155698 |
14/02/2023 | 13.00p | 13.50p | 12.00p | 12.75p | 109217 |
13/02/2023 | 13.75p | 14.27p | 12.25p | 13.00p | 409144 |
10/02/2023 | 14.75p | 16.00p | 14.52p | 15.50p | 243783 |
09/02/2023 | 14.50p | 15.00p | 14.33p | 14.75p | 314210 |
08/02/2023 | 14.50p | 15.50p | 14.25p | 14.50p | 846395 |
07/02/2023 | 14.00p | 15.40p | 13.50p | 14.50p | 281982 |
06/02/2023 | 13.00p | 14.50p | 13.00p | 13.50p | 444346 |
03/02/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 22504 |
02/02/2023 | 12.50p | 13.00p | 12.50p | 12.50p | 55600 |
01/02/2023 | 12.25p | 13.00p | 12.00p | 12.50p | 238967 |
31/01/2023 | 12.25p | 12.50p | 12.00p | 12.00p | 7359 |
30/01/2023 | 13.00p | 13.00p | 12.00p | 12.25p | 295861 |
27/01/2023 | 12.25p | 13.70p | 12.22p | 12.50p | 552963 |
26/01/2023 | 12.25p | 12.49p | 12.00p | 12.25p | 5058 |
25/01/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 119123 |
24/01/2023 | 13.25p | 13.25p | 12.55p | 12.75p | 155752 |
23/01/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 15704 |
20/01/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 123646 |
19/01/2023 | 13.75p | 14.00p | 13.00p | 13.45p | 105202 |
18/01/2023 | 14.50p | 15.00p | 13.50p | 13.80p | 140876 |
17/01/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 136125 |
16/01/2023 | 16.75p | 17.00p | 14.00p | 14.50p | 964745 |
13/01/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 433691 |
12/01/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 146408 |
11/01/2023 | 17.25p | 17.50p | 15.50p | 17.25p | 703080 |
10/01/2023 | 14.75p | 19.00p | 14.75p | 17.30p | 3446421 |
09/01/2023 | 13.25p | 13.50p | 13.00p | 13.25p | 95177 |
06/01/2023 | 13.50p | 14.48p | 12.60p | 13.25p | 852269 |
05/01/2023 | 13.75p | 14.00p | 12.70p | 13.50p | 587248 |
04/01/2023 | 15.00p | 15.50p | 13.50p | 13.75p | 673189 |
03/01/2023 | 11.50p | 15.50p | 11.00p | 14.50p | 878619 |
30/12/2022 | 13.25p | 13.25p | 10.67p | 11.50p | 840002 |
29/12/2022 | 14.00p | 14.00p | 12.75p | 13.25p | 435951 |
28/12/2022 | 16.00p | 16.30p | 13.50p | 14.00p | 1607012 |
23/12/2022 | 13.75p | 17.75p | 13.50p | 16.00p | 3611927 |
22/12/2022 | 7.00p | 14.50p | 7.00p | 14.00p | 5019443 |
21/12/2022 | 7.25p | 7.25p | 6.55p | 6.75p | 106993 |
20/12/2022 | 7.25p | 7.28p | 7.00p | 7.25p | 7260 |
19/12/2022 | 7.25p | 7.49p | 7.00p | 7.25p | 84417 |
16/12/2022 | 7.75p | 7.75p | 7.00p | 7.25p | 81072 |
15/12/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 49070 |
14/12/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 1530 |
13/12/2022 | 7.75p | 7.75p | 7.60p | 7.75p | 63691 |
12/12/2022 | 7.80p | 8.00p | 7.50p | 7.75p | 58042 |
09/12/2022 | 8.00p | 8.10p | 7.60p | 8.05p | 108570 |
08/12/2022 | 8.00p | 8.09p | 7.75p | 8.00p | 1897 |
07/12/2022 | 8.00p | 8.09p | 7.60p | 8.00p | 21572 |
06/12/2022 | 8.25p | 8.50p | 7.70p | 8.00p | 92636 |
05/12/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 39539 |
02/12/2022 | 8.25p | 8.39p | 7.90p | 8.25p | 201912 |
01/12/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 199965 |
30/11/2022 | 8.75p | 8.79p | 8.50p | 8.75p | 23378 |
29/11/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 22000 |
28/11/2022 | 8.75p | 8.75p | 8.70p | 8.75p | 132730 |
25/11/2022 | 8.75p | 8.80p | 8.50p | 8.75p | 18744 |
24/11/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 139217 |
23/11/2022 | 9.25p | 9.25p | 8.50p | 9.00p | 30227 |
22/11/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 3784 |
21/11/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 28931 |
18/11/2022 | 9.25p | 9.30p | 9.00p | 9.25p | 8454 |
17/11/2022 | 9.25p | 9.85p | 9.00p | 9.25p | 307894 |
16/11/2022 | 9.25p | 9.25p | 9.11p | 9.25p | 191947 |
15/11/2022 | 9.50p | 9.50p | 9.13p | 9.25p | 76051 |
14/11/2022 | 9.75p | 10.00p | 9.10p | 9.50p | 34490 |
11/11/2022 | 9.75p | 9.95p | 9.50p | 9.75p | 525120 |
10/11/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 119352 |
09/11/2022 | 9.75p | 9.93p | 9.50p | 9.75p | 16116 |
08/11/2022 | 9.75p | 9.99p | 9.66p | 9.75p | 46696 |
07/11/2022 | 10.00p | 10.20p | 9.70p | 10.00p | 90260 |
04/11/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 231064 |
03/11/2022 | 9.75p | 10.00p | 9.64p | 10.00p | 149752 |
02/11/2022 | 10.25p | 10.35p | 9.45p | 9.75p | 677178 |
01/11/2022 | 9.75p | 10.45p | 9.22p | 10.25p | 483648 |
31/10/2022 | 8.25p | 9.50p | 8.20p | 8.20p | 430598 |
28/10/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 108187 |
27/10/2022 | 8.25p | 8.33p | 8.05p | 8.25p | 32631 |
26/10/2022 | 8.25p | 8.35p | 8.10p | 8.25p | 40360 |
25/10/2022 | 8.25p | 8.38p | 8.05p | 8.25p | 37039 |
24/10/2022 | 8.25p | 8.50p | 8.02p | 8.25p | 51540 |
21/10/2022 | 8.25p | 8.40p | 8.20p | 8.25p | 105109 |
20/10/2022 | 8.25p | 8.25p | 8.02p | 8.25p | 34530 |
19/10/2022 | 8.25p | 8.50p | 8.02p | 8.25p | 257040 |
18/10/2022 | 8.25p | 8.50p | 7.80p | 8.25p | 26257 |
17/10/2022 | 8.25p | 8.40p | 7.80p | 8.25p | 150131 |
14/10/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 121622 |
13/10/2022 | 8.75p | 9.00p | 8.50p | 8.50p | 51559 |
12/10/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 40849 |
11/10/2022 | 8.75p | 8.75p | 8.51p | 8.75p | 846276 |
10/10/2022 | 8.75p | 9.90p | 8.50p | 8.75p | 1202317 |
07/10/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 59169 |
06/10/2022 | 8.25p | 8.50p | 8.01p | 8.25p | 36284 |
05/10/2022 | 8.25p | 8.40p | 8.03p | 8.25p | 55776 |
04/10/2022 | 8.25p | 8.25p | 8.01p | 8.25p | 5375 |
03/10/2022 | 8.25p | 8.40p | 8.00p | 8.25p | 55912 |
30/09/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 163748 |
29/09/2022 | 8.25p | 8.50p | 8.01p | 8.25p | 235837 |
28/09/2022 | 8.25p | 8.49p | 8.13p | 8.25p | 24946 |
27/09/2022 | 8.25p | 8.49p | 8.13p | 8.25p | 1289 |
*Close Price adjusted for both dividends and splits