Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 15499 |
02/05/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 15805 |
01/05/2024 | 5.25p | 5.50p | 4.85p | 5.25p | 203904 |
30/04/2024 | 5.25p | 5.50p | 5.13p | 5.25p | 72817 |
29/04/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 112439 |
26/04/2024 | 5.75p | 6.00p | 5.12p | 5.50p | 525408 |
25/04/2024 | 5.75p | 6.38p | 5.75p | 5.75p | 437626 |
24/04/2024 | 5.75p | 6.25p | 5.50p | 5.75p | 596613 |
23/04/2024 | 5.75p | 6.00p | 5.60p | 5.60p | 113898 |
22/04/2024 | 5.75p | 6.00p | 5.75p | 5.75p | 112303 |
19/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 22020 |
18/04/2024 | 5.75p | 5.95p | 5.75p | 5.75p | 29390 |
17/04/2024 | 5.75p | 5.88p | 5.73p | 5.75p | 96685 |
16/04/2024 | 5.75p | 6.00p | 5.66p | 5.75p | 94233 |
15/04/2024 | 5.75p | 6.00p | 5.63p | 5.75p | 175470 |
12/04/2024 | 5.75p | 6.00p | 5.63p | 5.75p | 127619 |
11/04/2024 | 5.75p | 6.00p | 5.62p | 5.75p | 94799 |
10/04/2024 | 5.75p | 6.00p | 5.62p | 5.75p | 107996 |
09/04/2024 | 5.85p | 6.00p | 5.50p | 5.75p | 346696 |
08/04/2024 | 5.90p | 6.00p | 5.76p | 5.85p | 462040 |
05/04/2024 | 5.75p | 6.00p | 5.75p | 5.90p | 601380 |
04/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 141772 |
03/04/2024 | 5.60p | 6.04p | 5.50p | 5.80p | 251808 |
02/04/2024 | 5.40p | 5.90p | 5.00p | 5.60p | 223772 |
28/03/2024 | 5.25p | 5.80p | 5.20p | 5.40p | 461794 |
27/03/2024 | 5.40p | 5.60p | 5.15p | 5.20p | 246347 |
26/03/2024 | 5.85p | 5.85p | 5.25p | 5.40p | 878306 |
25/03/2024 | 6.25p | 6.50p | 5.55p | 5.90p | 588571 |
22/03/2024 | 6.50p | 6.50p | 5.80p | 6.25p | 1082110 |
21/03/2024 | 6.00p | 7.00p | 6.00p | 6.48p | 1822759 |
20/03/2024 | 4.85p | 4.90p | 4.85p | 6.20p | 4095751 |
19/03/2024 | 4.85p | 5.00p | 4.69p | 4.90p | 1620889 |
18/03/2024 | 4.75p | 5.50p | 4.63p | 4.85p | 5228682 |
15/03/2024 | 4.65p | 4.65p | 4.50p | 4.65p | 93923 |
14/03/2024 | 4.80p | 4.80p | 4.50p | 4.65p | 266184 |
13/03/2024 | 4.95p | 5.00p | 4.70p | 4.80p | 299497 |
12/03/2024 | 5.10p | 5.20p | 4.75p | 4.95p | 905092 |
11/03/2024 | 5.15p | 5.50p | 5.00p | 5.10p | 439164 |
08/03/2024 | 5.45p | 5.50p | 5.00p | 5.15p | 895331 |
07/03/2024 | 6.25p | 6.50p | 5.00p | 5.45p | 7103846 |
06/03/2024 | 6.15p | 6.30p | 6.00p | 6.15p | 87372 |
05/03/2024 | 6.20p | 6.30p | 6.01p | 6.15p | 169661 |
04/03/2024 | 6.25p | 6.50p | 6.00p | 6.20p | 490355 |
01/03/2024 | 7.75p | 8.00p | 6.00p | 6.25p | 3406142 |
29/02/2024 | 8.50p | 9.00p | 7.55p | 7.80p | 618085 |
28/02/2024 | 8.75p | 8.75p | 8.00p | 8.50p | 204403 |
27/02/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 1636963 |
26/02/2024 | 9.25p | 9.25p | 8.50p | 8.75p | 340830 |
23/02/2024 | 9.25p | 9.50p | 8.75p | 9.25p | 86161 |
22/02/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 15820 |
21/02/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 22985 |
20/02/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 22263 |
19/02/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 1920910 |
16/02/2024 | 9.25p | 9.28p | 9.00p | 9.25p | 471313 |
15/02/2024 | 9.25p | 9.40p | 9.10p | 9.25p | 430231 |
14/02/2024 | 9.25p | 9.50p | 9.00p | 9.10p | 170102 |
13/02/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 99372 |
12/02/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 2166343 |
09/02/2024 | 9.75p | 10.00p | 9.00p | 9.50p | 155099 |
08/02/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 97985 |
07/02/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 83852 |
06/02/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 188994 |
05/02/2024 | 10.00p | 10.08p | 9.62p | 10.00p | 205886 |
02/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 57332 |
01/02/2024 | 10.00p | 10.50p | 9.85p | 10.00p | 351026 |
31/01/2024 | 10.25p | 10.50p | 9.66p | 10.00p | 343401 |
30/01/2024 | 10.38p | 10.50p | 10.00p | 10.45p | 109265 |
29/01/2024 | 10.75p | 10.75p | 10.38p | 10.38p | 100039 |
26/01/2024 | 10.75p | 11.00p | 10.52p | 10.60p | 275623 |
25/01/2024 | 10.75p | 11.00p | 10.53p | 10.75p | 197484 |
24/01/2024 | 10.75p | 11.00p | 10.67p | 10.75p | 114837 |
23/01/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 5972106 |
22/01/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 1023588 |
19/01/2024 | 10.75p | 11.50p | 10.50p | 10.75p | 688776 |
18/01/2024 | 11.75p | 11.75p | 10.72p | 10.75p | 2673393 |
17/01/2024 | 11.00p | 11.80p | 11.00p | 11.75p | 2649736 |
16/01/2024 | 13.00p | 13.00p | 11.28p | 12.00p | 1026654 |
15/01/2024 | 15.50p | 16.00p | 11.50p | 12.00p | 3702076 |
12/01/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 80639 |
11/01/2024 | 16.00p | 17.00p | 15.00p | 15.50p | 261816 |
10/01/2024 | 15.50p | 17.00p | 15.31p | 16.00p | 417031 |
09/01/2024 | 16.50p | 17.00p | 15.00p | 15.50p | 263470 |
08/01/2024 | 16.50p | 18.00p | 15.00p | 16.50p | 137505 |
05/01/2024 | 16.50p | 18.00p | 15.83p | 16.50p | 106201 |
04/01/2024 | 16.50p | 18.00p | 15.00p | 16.50p | 279231 |
03/01/2024 | 16.50p | 18.00p | 15.00p | 16.00p | 155879 |
02/01/2024 | 16.00p | 18.00p | 15.00p | 16.50p | 212221 |
29/12/2023 | 16.00p | 17.00p | 15.70p | 16.00p | 19051 |
28/12/2023 | 15.00p | 17.30p | 15.00p | 16.00p | 433028 |
27/12/2023 | 15.00p | 15.44p | 14.00p | 15.00p | 78779 |
22/12/2023 | 14.50p | 16.00p | 14.00p | 15.00p | 228699 |
21/12/2023 | 14.75p | 15.00p | 14.00p | 14.50p | 105008 |
20/12/2023 | 15.25p | 16.00p | 14.00p | 14.75p | 70578 |
19/12/2023 | 15.25p | 16.00p | 14.61p | 15.25p | 62843 |
18/12/2023 | 15.25p | 16.00p | 14.50p | 15.25p | 91172 |
15/12/2023 | 15.25p | 16.00p | 14.50p | 15.25p | 49120 |
14/12/2023 | 14.50p | 16.00p | 14.50p | 15.25p | 203498 |
13/12/2023 | 15.25p | 15.50p | 14.00p | 14.50p | 230198 |
12/12/2023 | 15.25p | 15.33p | 14.90p | 15.25p | 43949 |
11/12/2023 | 15.25p | 15.50p | 15.00p | 15.25p | 28136 |
08/12/2023 | 15.75p | 16.30p | 15.00p | 15.25p | 180910 |
07/12/2023 | 15.75p | 16.50p | 15.00p | 15.75p | 133218 |
06/12/2023 | 16.25p | 16.25p | 15.35p | 15.75p | 339087 |
05/12/2023 | 15.25p | 16.40p | 15.00p | 16.25p | 285490 |
04/12/2023 | 16.00p | 16.50p | 14.60p | 15.25p | 645739 |
01/12/2023 | 18.00p | 18.50p | 15.30p | 16.00p | 1557435 |
30/11/2023 | 17.50p | 19.00p | 17.00p | 19.00p | 522662 |
29/11/2023 | 16.50p | 18.00p | 15.50p | 17.50p | 974040 |
28/11/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 188914 |
27/11/2023 | 17.00p | 18.00p | 16.00p | 16.50p | 275176 |
24/11/2023 | 17.50p | 18.00p | 16.00p | 17.00p | 156272 |
23/11/2023 | 17.50p | 17.95p | 17.00p | 17.50p | 195483 |
22/11/2023 | 17.50p | 18.00p | 16.30p | 17.50p | 388333 |
21/11/2023 | 18.50p | 19.00p | 17.00p | 17.50p | 342678 |
20/11/2023 | 19.75p | 20.00p | 18.00p | 19.00p | 510949 |
17/11/2023 | 20.25p | 21.00p | 19.00p | 19.75p | 285429 |
16/11/2023 | 21.50p | 21.50p | 19.60p | 20.25p | 162501 |
15/11/2023 | 22.00p | 22.22p | 21.00p | 21.50p | 174771 |
14/11/2023 | 22.50p | 23.00p | 22.00p | 22.00p | 87171 |
13/11/2023 | 22.50p | 23.00p | 22.16p | 22.50p | 96760 |
10/11/2023 | 20.50p | 23.00p | 19.00p | 23.00p | 496047 |
09/11/2023 | 21.50p | 21.63p | 20.00p | 20.50p | 255811 |
08/11/2023 | 22.00p | 23.00p | 21.00p | 21.50p | 335627 |
07/11/2023 | 24.00p | 25.00p | 22.00p | 22.50p | 348925 |
06/11/2023 | 23.50p | 26.00p | 23.00p | 24.10p | 331189 |
03/11/2023 | 24.25p | 25.00p | 21.00p | 23.50p | 598241 |
02/11/2023 | 25.00p | 26.00p | 23.51p | 25.00p | 392290 |
01/11/2023 | 27.25p | 27.37p | 24.00p | 25.00p | 905053 |
31/10/2023 | 23.50p | 28.00p | 23.00p | 27.25p | 2073620 |
30/10/2023 | 20.25p | 24.00p | 20.00p | 23.75p | 557395 |
27/10/2023 | 19.25p | 20.40p | 19.00p | 20.00p | 510636 |
26/10/2023 | 20.25p | 21.00p | 19.00p | 19.25p | 325614 |
25/10/2023 | 19.00p | 22.00p | 19.00p | 20.25p | 779679 |
24/10/2023 | 17.25p | 23.00p | 17.19p | 19.50p | 2392871 |
23/10/2023 | 14.50p | 18.50p | 14.50p | 17.50p | 3186505 |
20/10/2023 | 14.00p | 14.00p | 12.33p | 14.00p | 1571724 |
19/10/2023 | 16.75p | 16.99p | 13.50p | 14.00p | 1780056 |
18/10/2023 | 17.25p | 18.00p | 16.66p | 17.00p | 178741 |
17/10/2023 | 16.50p | 17.44p | 16.33p | 17.25p | 420169 |
16/10/2023 | 16.00p | 17.00p | 16.00p | 16.50p | 509574 |
13/10/2023 | 15.50p | 17.00p | 15.50p | 16.00p | 467223 |
12/10/2023 | 15.50p | 15.75p | 14.73p | 15.50p | 371463 |
11/10/2023 | 14.50p | 16.00p | 14.00p | 15.50p | 480668 |
10/10/2023 | 15.00p | 15.09p | 14.13p | 14.50p | 330371 |
09/10/2023 | 15.25p | 15.37p | 14.59p | 15.00p | 99856 |
06/10/2023 | 14.75p | 15.39p | 14.55p | 15.25p | 324819 |
05/10/2023 | 14.75p | 15.00p | 13.23p | 14.75p | 1153473 |
04/10/2023 | 15.75p | 16.00p | 14.00p | 14.75p | 1129109 |
03/10/2023 | 16.25p | 17.00p | 15.00p | 15.75p | 233554 |
02/10/2023 | 16.25p | 17.00p | 16.00p | 16.50p | 186684 |
29/09/2023 | 16.50p | 16.50p | 16.00p | 16.20p | 135024 |
28/09/2023 | 16.50p | 16.67p | 16.22p | 16.50p | 117347 |
27/09/2023 | 16.25p | 17.00p | 16.25p | 16.50p | 268919 |
26/09/2023 | 17.25p | 17.50p | 15.00p | 16.25p | 3774925 |
25/09/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 122045 |
22/09/2023 | 19.00p | 19.50p | 17.00p | 17.10p | 662024 |
21/09/2023 | 16.50p | 20.00p | 16.50p | 19.00p | 1178745 |
20/09/2023 | 16.25p | 17.00p | 16.25p | 16.50p | 166522 |
19/09/2023 | 17.25p | 17.50p | 16.25p | 16.60p | 455056 |
18/09/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 233683 |
15/09/2023 | 17.75p | 18.00p | 17.10p | 17.25p | 287769 |
14/09/2023 | 18.50p | 19.00p | 17.00p | 17.75p | 1261064 |
13/09/2023 | 20.25p | 20.25p | 18.66p | 18.75p | 470450 |
12/09/2023 | 20.25p | 20.50p | 20.00p | 20.25p | 145550 |
11/09/2023 | 20.75p | 21.00p | 19.65p | 20.25p | 465687 |
08/09/2023 | 20.75p | 21.50p | 20.45p | 20.75p | 506901 |
07/09/2023 | 21.75p | 21.75p | 20.00p | 20.50p | 433598 |
06/09/2023 | 22.00p | 22.50p | 21.50p | 21.75p | 181249 |
05/09/2023 | 21.75p | 22.50p | 21.50p | 21.50p | 262373 |
04/09/2023 | 21.75p | 22.06p | 21.52p | 21.75p | 492447 |
01/09/2023 | 22.50p | 23.00p | 21.10p | 21.50p | 431664 |
31/08/2023 | 23.75p | 24.00p | 22.16p | 22.50p | 206495 |
30/08/2023 | 24.50p | 25.00p | 23.50p | 23.75p | 195072 |
29/08/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 157685 |
25/08/2023 | 25.00p | 25.19p | 24.00p | 24.50p | 93420 |
24/08/2023 | 24.75p | 25.50p | 24.44p | 25.00p | 186994 |
23/08/2023 | 25.25p | 25.50p | 24.00p | 24.75p | 141038 |
22/08/2023 | 23.75p | 25.50p | 23.62p | 25.25p | 392453 |
21/08/2023 | 26.00p | 26.00p | 23.50p | 24.00p | 655546 |
18/08/2023 | 27.25p | 27.50p | 25.50p | 26.00p | 262273 |
17/08/2023 | 27.50p | 27.50p | 27.00p | 27.25p | 103361 |
16/08/2023 | 28.50p | 29.00p | 27.25p | 27.50p | 185582 |
15/08/2023 | 28.50p | 29.00p | 28.00p | 28.50p | 81918 |
14/08/2023 | 28.50p | 29.00p | 28.15p | 28.50p | 393965 |
11/08/2023 | 30.25p | 31.00p | 28.25p | 29.00p | 257071 |
10/08/2023 | 30.50p | 32.00p | 29.44p | 30.25p | 1141567 |
09/08/2023 | 30.25p | 31.00p | 27.50p | 29.60p | 755933 |
08/08/2023 | 34.25p | 36.00p | 29.37p | 30.30p | 1938880 |
07/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
04/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
03/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
02/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
01/08/2023 | 32.75p | 33.00p | 33.00p | 33.00p | 0 |
31/07/2023 | 32.75p | 33.50p | 32.00p | 33.00p | 344987 |
28/07/2023 | 32.75p | 33.50p | 32.00p | 32.75p | 158466 |
27/07/2023 | 32.75p | 33.27p | 32.00p | 32.75p | 92947 |
26/07/2023 | 33.25p | 33.70p | 32.11p | 32.75p | 224339 |
25/07/2023 | 33.50p | 34.00p | 32.00p | 33.25p | 168016 |
24/07/2023 | 33.75p | 34.18p | 33.00p | 33.50p | 154483 |
21/07/2023 | 33.75p | 35.80p | 33.10p | 33.75p | 484809 |
*Close Price adjusted for both dividends and splits