Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/10/2022 | 5.25p | 5.29p | 5.00p | 5.25p | 50996 |
30/09/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 200008 |
29/09/2022 | 5.25p | 5.42p | 5.01p | 5.25p | 65876 |
28/09/2022 | 5.25p | 5.50p | 5.01p | 5.25p | 281279 |
27/09/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 45774 |
26/09/2022 | 6.00p | 6.00p | 5.02p | 5.25p | 693558 |
23/09/2022 | 6.00p | 6.40p | 5.52p | 6.00p | 52191 |
22/09/2022 | 6.25p | 6.50p | 5.50p | 5.75p | 353676 |
21/09/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 150514 |
20/09/2022 | 6.25p | 6.50p | 6.00p | 6.00p | 124400 |
16/09/2022 | 6.25p | 6.39p | 6.00p | 6.25p | 67542 |
15/09/2022 | 6.25p | 6.40p | 5.92p | 5.92p | 19176 |
14/09/2022 | 6.25p | 6.50p | 6.00p | 6.08p | 52738 |
13/09/2022 | 6.50p | 6.92p | 6.00p | 6.25p | 752513 |
12/09/2022 | 6.00p | 7.00p | 5.50p | 6.50p | 480247 |
09/09/2022 | 5.75p | 6.50p | 5.50p | 6.00p | 157880 |
08/09/2022 | 5.50p | 6.00p | 5.00p | 5.50p | 36996 |
07/09/2022 | 5.50p | 5.79p | 5.00p | 5.50p | 167396 |
06/09/2022 | 5.00p | 6.00p | 4.86p | 5.50p | 426884 |
05/09/2022 | 5.00p | 5.48p | 4.86p | 5.00p | 90005 |
02/09/2022 | 5.00p | 5.48p | 4.86p | 5.00p | 49805 |
01/09/2022 | 5.00p | 5.50p | 4.86p | 5.00p | 249934 |
31/08/2022 | 5.25p | 5.50p | 4.85p | 5.00p | 128619 |
30/08/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 97857 |
26/08/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 60623 |
25/08/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 675136 |
24/08/2022 | 5.00p | 5.50p | 5.00p | 5.25p | 95725 |
23/08/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 236383 |
22/08/2022 | 5.25p | 5.26p | 4.50p | 5.00p | 367873 |
19/08/2022 | 5.25p | 5.50p | 5.02p | 5.25p | 265359 |
18/08/2022 | 5.25p | 5.50p | 5.02p | 5.25p | 1038 |
17/08/2022 | 5.00p | 5.50p | 4.73p | 5.25p | 319330 |
16/08/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 577002 |
15/08/2022 | 4.75p | 5.50p | 4.50p | 5.00p | 322865 |
12/08/2022 | 5.00p | 5.13p | 4.55p | 4.75p | 132618 |
11/08/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 4544 |
10/08/2022 | 5.25p | 5.25p | 4.52p | 5.00p | 107922 |
09/08/2022 | 5.25p | 5.29p | 5.18p | 5.25p | 403248 |
08/08/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 255786 |
05/08/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 14127 |
04/08/2022 | 4.75p | 5.00p | 4.65p | 4.75p | 292687 |
03/08/2022 | 5.00p | 5.23p | 4.60p | 4.75p | 320343 |
02/08/2022 | 5.00p | 5.24p | 4.50p | 5.00p | 60126 |
01/08/2022 | 4.75p | 5.35p | 4.50p | 5.00p | 920479 |
29/07/2022 | 4.75p | 5.00p | 4.51p | 4.75p | 162401 |
28/07/2022 | 4.80p | 5.00p | 4.50p | 4.75p | 1294139 |
27/07/2022 | 5.05p | 5.08p | 5.01p | 5.05p | 73780 |
26/07/2022 | 5.15p | 5.29p | 5.00p | 5.05p | 556297 |
25/07/2022 | 5.00p | 5.50p | 4.81p | 5.04p | 132199 |
22/07/2022 | 4.75p | 5.00p | 4.60p | 4.75p | 112881 |
21/07/2022 | 5.00p | 5.22p | 4.50p | 5.00p | 337902 |
20/07/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 39510 |
19/07/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 23663 |
18/07/2022 | 4.75p | 4.98p | 4.66p | 4.75p | 198518 |
15/07/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 352005 |
14/07/2022 | 4.75p | 4.92p | 4.64p | 4.75p | 164360 |
13/07/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 55135 |
12/07/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 203484 |
11/07/2022 | 4.75p | 5.50p | 4.50p | 4.75p | 544321 |
08/07/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 456372 |
07/07/2022 | 4.75p | 4.98p | 4.50p | 4.75p | 82929 |
06/07/2022 | 4.75p | 5.00p | 4.70p | 4.75p | 144435 |
05/07/2022 | 5.00p | 5.00p | 4.60p | 4.75p | 157643 |
04/07/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 224966 |
01/07/2022 | 5.25p | 5.50p | 4.65p | 5.00p | 204207 |
30/06/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 137444 |
29/06/2022 | 5.25p | 5.50p | 5.01p | 5.25p | 171508 |
28/06/2022 | 5.25p | 5.48p | 5.23p | 5.25p | 72136 |
27/06/2022 | 5.50p | 5.50p | 5.23p | 5.25p | 22500 |
24/06/2022 | 5.25p | 5.45p | 5.10p | 5.25p | 284348 |
23/06/2022 | 5.25p | 5.50p | 5.20p | 5.25p | 1060623 |
22/06/2022 | 5.50p | 5.75p | 5.18p | 5.25p | 370771 |
21/06/2022 | 5.75p | 6.00p | 5.00p | 5.25p | 594045 |
20/06/2022 | 5.75p | 5.75p | 5.53p | 5.75p | 49482 |
17/06/2022 | 6.25p | 6.25p | 5.50p | 5.75p | 260716 |
16/06/2022 | 5.75p | 6.00p | 5.53p | 5.75p | 96690 |
15/06/2022 | 6.25p | 6.50p | 5.50p | 5.75p | 139129 |
14/06/2022 | 6.25p | 6.50p | 5.75p | 6.25p | 404556 |
13/06/2022 | 6.50p | 6.50p | 6.16p | 6.50p | 73895 |
10/06/2022 | 6.50p | 6.64p | 6.38p | 6.50p | 88374 |
09/06/2022 | 6.50p | 6.67p | 6.50p | 6.50p | 1739 |
08/06/2022 | 6.50p | 6.68p | 6.00p | 6.50p | 57243 |
07/06/2022 | 6.25p | 7.00p | 6.00p | 6.25p | 26928 |
06/06/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 158083 |
01/06/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 335403 |
31/05/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 25205 |
30/05/2022 | 6.25p | 6.49p | 6.25p | 6.25p | 122827 |
27/05/2022 | 6.25p | 6.49p | 6.25p | 6.25p | 231564 |
26/05/2022 | 6.25p | 6.50p | 6.13p | 6.25p | 178703 |
25/05/2022 | 6.25p | 6.46p | 6.25p | 6.25p | 129200 |
24/05/2022 | 6.25p | 6.42p | 6.25p | 6.25p | 40363 |
23/05/2022 | 6.25p | 7.00p | 6.08p | 6.25p | 459811 |
20/05/2022 | 6.75p | 7.00p | 6.00p | 6.25p | 385897 |
19/05/2022 | 6.75p | 6.75p | 6.55p | 6.75p | 55442 |
18/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 202127 |
17/05/2022 | 6.75p | 6.75p | 6.57p | 6.75p | 22691 |
16/05/2022 | 6.75p | 6.75p | 6.57p | 6.75p | 32759 |
13/05/2022 | 6.75p | 6.75p | 6.53p | 6.75p | 60035 |
12/05/2022 | 7.00p | 7.00p | 6.50p | 6.75p | 462169 |
11/05/2022 | 7.25p | 7.50p | 6.50p | 7.00p | 68255 |
10/05/2022 | 7.25p | 7.44p | 7.00p | 7.25p | 73614 |
09/05/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 273280 |
06/05/2022 | 7.75p | 8.00p | 7.00p | 7.50p | 129146 |
05/05/2022 | 7.75p | 7.88p | 7.50p | 7.75p | 619076 |
04/05/2022 | 8.00p | 8.50p | 7.50p | 7.75p | 85550 |
03/05/2022 | 8.00p | 8.25p | 7.87p | 8.00p | 19568 |
29/04/2022 | 8.00p | 8.18p | 7.80p | 7.80p | 276140 |
28/04/2022 | 7.75p | 8.50p | 7.00p | 8.00p | 72654 |
27/04/2022 | 8.50p | 8.57p | 7.50p | 7.75p | 610388 |
26/04/2022 | 8.25p | 8.30p | 8.02p | 8.25p | 65188 |
25/04/2022 | 8.50p | 8.57p | 8.00p | 8.25p | 109097 |
22/04/2022 | 8.50p | 8.70p | 8.20p | 8.50p | 395132 |
21/04/2022 | 8.50p | 8.95p | 8.00p | 8.50p | 86916 |
20/04/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 282504 |
19/04/2022 | 8.75p | 9.00p | 8.54p | 8.75p | 621396 |
14/04/2022 | 8.75p | 8.75p | 8.58p | 8.75p | 136798 |
13/04/2022 | 8.75p | 8.75p | 8.51p | 8.75p | 315575 |
12/04/2022 | 8.75p | 8.78p | 8.50p | 8.75p | 402856 |
11/04/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 581319 |
08/04/2022 | 8.75p | 8.85p | 8.58p | 8.75p | 319315 |
07/04/2022 | 8.75p | 8.96p | 8.50p | 8.75p | 517592 |
06/04/2022 | 9.00p | 9.50p | 8.50p | 9.00p | 1209077 |
05/04/2022 | 9.25p | 10.00p | 8.50p | 9.00p | 911480 |
04/04/2022 | 9.00p | 10.00p | 8.50p | 9.25p | 2334960 |
01/04/2022 | 8.50p | 8.98p | 8.35p | 8.75p | 1369511 |
31/03/2022 | 8.25p | 8.48p | 8.00p | 8.25p | 608929 |
30/03/2022 | 8.50p | 9.00p | 7.00p | 8.00p | 2537449 |
29/03/2022 | 7.25p | 8.00p | 7.14p | 7.30p | 1410492 |
28/03/2022 | 7.25p | 7.50p | 7.00p | 7.40p | 165403 |
25/03/2022 | 7.00p | 7.24p | 6.85p | 7.00p | 78984 |
24/03/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 265912 |
23/03/2022 | 7.00p | 7.50p | 6.97p | 7.00p | 591132 |
22/03/2022 | 7.25p | 7.50p | 6.94p | 7.00p | 291537 |
21/03/2022 | 7.00p | 7.50p | 6.92p | 7.25p | 160699 |
18/03/2022 | 7.00p | 7.25p | 6.85p | 7.00p | 118006 |
17/03/2022 | 7.00p | 7.08p | 6.81p | 7.00p | 65344 |
16/03/2022 | 7.00p | 7.00p | 6.85p | 7.00p | 26541 |
15/03/2022 | 7.00p | 7.18p | 6.76p | 7.00p | 241042 |
14/03/2022 | 7.00p | 7.19p | 6.76p | 7.00p | 300097 |
11/03/2022 | 6.50p | 7.35p | 6.50p | 7.00p | 584299 |
10/03/2022 | 6.75p | 7.00p | 6.50p | 6.50p | 417362 |
09/03/2022 | 6.50p | 6.75p | 6.00p | 6.50p | 334158 |
08/03/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 836388 |
07/03/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 339523 |
04/03/2022 | 6.50p | 6.78p | 6.00p | 6.25p | 443847 |
03/03/2022 | 6.50p | 7.00p | 6.00p | 6.50p | 562249 |
02/03/2022 | 6.50p | 7.00p | 6.10p | 6.25p | 762199 |
01/03/2022 | 6.25p | 6.25p | 6.24p | 6.25p | 162038 |
28/02/2022 | 6.25p | 6.25p | 6.10p | 6.25p | 69249 |
25/02/2022 | 6.25p | 6.25p | 6.04p | 6.25p | 255729 |
24/02/2022 | 6.25p | 6.50p | 5.85p | 6.25p | 431418 |
23/02/2022 | 6.50p | 6.57p | 6.17p | 6.50p | 254274 |
22/02/2022 | 6.75p | 7.50p | 6.15p | 6.50p | 654387 |
21/02/2022 | 7.25p | 7.40p | 7.00p | 7.25p | 354387 |
18/02/2022 | 7.50p | 7.61p | 7.00p | 7.25p | 686466 |
17/02/2022 | 7.50p | 7.63p | 7.35p | 7.50p | 38197 |
16/02/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 83774 |
15/02/2022 | 7.25p | 7.40p | 7.04p | 7.40p | 30379 |
14/02/2022 | 7.25p | 7.48p | 7.03p | 7.25p | 227448 |
11/02/2022 | 7.75p | 8.00p | 7.00p | 7.25p | 256828 |
10/02/2022 | 7.75p | 8.00p | 7.55p | 7.75p | 526981 |
09/02/2022 | 7.50p | 8.03p | 7.00p | 7.75p | 1195644 |
08/02/2022 | 7.75p | 7.89p | 7.00p | 7.50p | 429774 |
07/02/2022 | 7.50p | 7.85p | 7.00p | 7.50p | 1124553 |
04/02/2022 | 6.75p | 7.50p | 6.32p | 7.00p | 164440 |
03/02/2022 | 6.50p | 6.65p | 6.05p | 6.50p | 613912 |
02/02/2022 | 7.00p | 7.10p | 6.28p | 6.50p | 547532 |
01/02/2022 | 7.00p | 7.15p | 6.88p | 7.00p | 76472 |
31/01/2022 | 6.75p | 7.50p | 6.50p | 7.10p | 876366 |
28/01/2022 | 6.00p | 7.25p | 6.00p | 7.00p | 2532810 |
27/01/2022 | 5.00p | 6.70p | 5.00p | 6.00p | 2811201 |
26/01/2022 | 4.75p | 4.98p | 4.58p | 4.75p | 874592 |
25/01/2022 | 5.25p | 5.50p | 4.50p | 4.75p | 2852076 |
24/01/2022 | 6.25p | 6.50p | 5.50p | 6.00p | 884074 |
21/01/2022 | 6.50p | 6.55p | 6.03p | 6.25p | 890646 |
20/01/2022 | 6.50p | 6.55p | 6.00p | 6.50p | 227334 |
19/01/2022 | 7.00p | 7.00p | 6.00p | 6.25p | 497671 |
18/01/2022 | 7.00p | 7.00p | 6.59p | 7.00p | 94239 |
17/01/2022 | 7.00p | 7.38p | 6.50p | 7.00p | 269363 |
14/01/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 169409 |
13/01/2022 | 6.75p | 6.80p | 6.58p | 6.75p | 152009 |
12/01/2022 | 6.75p | 6.86p | 6.55p | 6.75p | 363936 |
11/01/2022 | 7.00p | 7.50p | 6.53p | 7.50p | 225886 |
10/01/2022 | 6.50p | 7.00p | 6.19p | 7.00p | 418910 |
07/01/2022 | 6.25p | 7.00p | 6.00p | 6.50p | 99051 |
06/01/2022 | 6.25p | 6.48p | 6.03p | 6.25p | 287378 |
05/01/2022 | 6.50p | 6.68p | 6.00p | 6.25p | 299396 |
04/01/2022 | 6.25p | 7.00p | 6.00p | 6.50p | 95983 |
31/12/2021 | 6.50p | 6.50p | 6.00p | 6.25p | 29112 |
30/12/2021 | 6.50p | 6.53p | 6.12p | 6.50p | 251307 |
29/12/2021 | 6.50p | 6.54p | 6.08p | 6.50p | 183998 |
24/12/2021 | 6.50p | 6.55p | 6.08p | 6.50p | 40016 |
23/12/2021 | 6.50p | 6.71p | 6.02p | 6.50p | 297985 |
22/12/2021 | 6.50p | 6.85p | 6.10p | 6.50p | 155974 |
21/12/2021 | 7.00p | 7.50p | 6.00p | 6.50p | 1153215 |
20/12/2021 | 6.75p | 7.50p | 6.50p | 7.25p | 331885 |
17/12/2021 | 7.25p | 7.50p | 6.56p | 6.75p | 602491 |
16/12/2021 | 6.50p | 7.39p | 6.50p | 6.50p | 397340 |
15/12/2021 | 6.50p | 7.00p | 6.11p | 6.50p | 738700 |
14/12/2021 | 6.00p | 7.00p | 6.00p | 6.50p | 876596 |
*Close Price adjusted for both dividends and splits