Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
24/12/2021 | 5.60p | 5.70p | 5.50p | 5.53p | 142082 |
23/12/2021 | 5.25p | 5.45p | 5.25p | 5.35p | 61844 |
22/12/2021 | 5.25p | 5.45p | 5.20p | 5.25p | 213257 |
21/12/2021 | 5.25p | 5.47p | 5.25p | 5.25p | 75000 |
20/12/2021 | 5.63p | 5.63p | 5.25p | 5.25p | 178000 |
17/12/2021 | 5.75p | 5.75p | 5.51p | 5.63p | 105000 |
16/12/2021 | 5.75p | 5.75p | 5.57p | 5.75p | 66533 |
15/12/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 114500 |
14/12/2021 | 5.75p | 5.89p | 5.55p | 5.75p | 163320 |
13/12/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 1102 |
10/12/2021 | 5.75p | 5.89p | 5.75p | 5.75p | 33156 |
09/12/2021 | 5.75p | 5.80p | 5.65p | 5.75p | 122655 |
08/12/2021 | 5.63p | 5.75p | 5.53p | 5.75p | 1000 |
07/12/2021 | 5.75p | 5.75p | 5.50p | 5.63p | 242430 |
06/12/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 58700 |
03/12/2021 | 5.88p | 5.88p | 5.16p | 5.75p | 539714 |
02/12/2021 | 5.88p | 5.92p | 5.82p | 5.88p | 69729 |
01/12/2021 | 5.88p | 5.95p | 5.81p | 5.88p | 355685 |
30/11/2021 | 6.25p | 6.25p | 5.83p | 5.88p | 85641 |
29/11/2021 | 6.25p | 6.25p | 6.02p | 6.25p | 124485 |
26/11/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
25/11/2021 | 6.25p | 6.37p | 6.21p | 6.25p | 86010 |
24/11/2021 | 6.25p | 6.40p | 6.21p | 6.25p | 16447 |
23/11/2021 | 6.75p | 6.75p | 6.21p | 6.25p | 160310 |
22/11/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 96555 |
19/11/2021 | 6.88p | 6.89p | 6.53p | 6.75p | 262378 |
18/11/2021 | 6.88p | 6.93p | 6.60p | 6.88p | 511375 |
17/11/2021 | 7.38p | 7.50p | 6.66p | 6.88p | 763697 |
16/11/2021 | 7.50p | 7.50p | 7.20p | 7.38p | 119556 |
15/11/2021 | 7.50p | 7.75p | 7.39p | 7.50p | 55175 |
12/11/2021 | 7.63p | 7.65p | 7.35p | 7.50p | 297029 |
11/11/2021 | 7.75p | 7.75p | 7.50p | 7.63p | 363885 |
10/11/2021 | 8.00p | 8.00p | 7.50p | 7.75p | 839384 |
09/11/2021 | 8.25p | 8.50p | 7.75p | 8.00p | 429282 |
08/11/2021 | 8.50p | 8.50p | 8.02p | 8.25p | 140487 |
05/11/2021 | 8.50p | 8.75p | 8.15p | 8.50p | 21661 |
04/11/2021 | 8.50p | 8.50p | 8.16p | 8.50p | 16339 |
03/11/2021 | 8.13p | 8.75p | 8.11p | 8.50p | 315581 |
02/11/2021 | 8.13p | 8.25p | 8.00p | 8.13p | 624037 |
01/11/2021 | 8.00p | 8.40p | 7.00p | 8.13p | 6175281 |
29/10/2021 | 11.50p | 12.48p | 11.00p | 12.00p | 534358 |
28/10/2021 | 12.25p | 12.25p | 10.50p | 11.50p | 598223 |
27/10/2021 | 12.25p | 12.35p | 11.50p | 12.25p | 189432 |
26/10/2021 | 12.25p | 12.50p | 12.20p | 12.25p | 78832 |
25/10/2021 | 13.75p | 13.85p | 12.00p | 12.25p | 2071998 |
22/10/2021 | 13.75p | 14.00p | 13.50p | 13.75p | 629626 |
21/10/2021 | 15.25p | 15.50p | 13.55p | 13.75p | 834621 |
20/10/2021 | 14.25p | 16.00p | 14.11p | 15.25p | 1220878 |
19/10/2021 | 14.00p | 14.45p | 14.00p | 14.25p | 550394 |
18/10/2021 | 14.00p | 14.50p | 13.65p | 14.00p | 450481 |
15/10/2021 | 13.50p | 14.45p | 13.50p | 14.00p | 1110709 |
14/10/2021 | 11.75p | 14.45p | 11.65p | 13.50p | 2933529 |
13/10/2021 | 9.25p | 12.00p | 9.25p | 11.75p | 1039529 |
12/10/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 765000 |
11/10/2021 | 9.25p | 9.39p | 9.06p | 9.25p | 22548 |
08/10/2021 | 9.25p | 9.50p | 9.03p | 9.25p | 480746 |
07/10/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 279145 |
06/10/2021 | 10.00p | 10.09p | 9.00p | 9.38p | 158899 |
05/10/2021 | 10.00p | 10.10p | 9.66p | 10.00p | 140250 |
04/10/2021 | 10.25p | 10.25p | 9.55p | 10.00p | 129480 |
01/10/2021 | 10.25p | 10.50p | 10.00p | 10.25p | 182310 |
30/09/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 92178 |
29/09/2021 | 10.25p | 10.25p | 10.11p | 10.25p | 38549 |
28/09/2021 | 10.15p | 10.40p | 10.00p | 10.25p | 686945 |
27/09/2021 | 9.75p | 10.25p | 9.70p | 10.15p | 439649 |
24/09/2021 | 9.75p | 10.00p | 9.55p | 9.75p | 61020 |
23/09/2021 | 9.50p | 10.00p | 9.00p | 9.75p | 461638 |
22/09/2021 | 9.75p | 9.75p | 9.50p | 9.50p | 61895 |
21/09/2021 | 9.75p | 9.80p | 9.75p | 9.75p | 10143 |
20/09/2021 | 10.05p | 10.05p | 9.50p | 9.75p | 87797 |
17/09/2021 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
16/09/2021 | 10.05p | 10.05p | 9.57p | 10.05p | 70388 |
15/09/2021 | 10.15p | 10.15p | 9.81p | 10.05p | 15755 |
14/09/2021 | 10.15p | 10.15p | 9.80p | 10.15p | 70000 |
13/09/2021 | 10.15p | 10.15p | 9.81p | 10.15p | 34711 |
10/09/2021 | 10.15p | 10.20p | 9.81p | 10.15p | 42917 |
09/09/2021 | 10.15p | 10.20p | 9.84p | 10.15p | 52065 |
08/09/2021 | 9.90p | 10.50p | 9.88p | 10.15p | 69074 |
07/09/2021 | 9.85p | 9.98p | 9.85p | 9.90p | 342135 |
06/09/2021 | 9.60p | 9.98p | 9.60p | 9.85p | 45022 |
03/09/2021 | 9.60p | 9.60p | 9.60p | 9.60p | 0 |
02/09/2021 | 9.60p | 9.98p | 9.50p | 9.60p | 118830 |
01/09/2021 | 9.50p | 9.60p | 9.48p | 9.60p | 21098 |
31/08/2021 | 9.25p | 10.00p | 9.25p | 9.50p | 126088 |
30/08/2021 | 9.25p | 9.50p | 9.25p | 9.25p | 37500 |
27/08/2021 | 9.25p | 9.50p | 9.25p | 9.25p | 37500 |
26/08/2021 | 9.75p | 9.75p | 9.15p | 9.25p | 103056 |
25/08/2021 | 9.70p | 9.70p | 9.40p | 9.60p | 48388 |
24/08/2021 | 9.75p | 9.75p | 9.40p | 9.70p | 46152 |
23/08/2021 | 10.10p | 10.20p | 9.48p | 9.75p | 280352 |
20/08/2021 | 10.10p | 10.20p | 10.10p | 10.10p | 88070 |
19/08/2021 | 10.00p | 10.24p | 9.84p | 10.10p | 759868 |
18/08/2021 | 9.63p | 10.20p | 9.63p | 10.00p | 428613 |
17/08/2021 | 9.75p | 9.80p | 9.25p | 9.50p | 77857 |
16/08/2021 | 9.60p | 10.20p | 9.28p | 9.75p | 333692 |
13/08/2021 | 8.75p | 9.95p | 8.75p | 9.60p | 1019737 |
12/08/2021 | 8.38p | 9.00p | 8.29p | 8.75p | 593502 |
11/08/2021 | 7.75p | 8.79p | 7.52p | 8.50p | 1389188 |
10/08/2021 | 7.75p | 8.00p | 7.52p | 7.75p | 213948 |
09/08/2021 | 7.75p | 8.00p | 7.53p | 7.75p | 145657 |
06/08/2021 | 7.75p | 7.83p | 7.53p | 7.75p | 31640 |
05/08/2021 | 7.85p | 7.85p | 7.53p | 7.75p | 89552 |
04/08/2021 | 8.10p | 8.10p | 7.71p | 7.85p | 38746 |
03/08/2021 | 8.25p | 8.25p | 7.76p | 8.10p | 39998 |
02/08/2021 | 8.25p | 8.25p | 8.02p | 8.25p | 769 |
30/07/2021 | 8.25p | 8.25p | 8.24p | 8.25p | 10000 |
29/07/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
28/07/2021 | 8.13p | 8.25p | 8.00p | 8.25p | 168508 |
27/07/2021 | 8.00p | 8.15p | 7.82p | 8.13p | 66587 |
26/07/2021 | 7.75p | 8.10p | 7.75p | 8.00p | 112674 |
23/07/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 25000 |
22/07/2021 | 8.13p | 8.13p | 7.55p | 7.75p | 59067 |
21/07/2021 | 8.13p | 8.50p | 7.77p | 8.13p | 12253 |
20/07/2021 | 8.13p | 8.50p | 7.77p | 8.13p | 79048 |
19/07/2021 | 8.13p | 8.17p | 7.79p | 8.13p | 213445 |
16/07/2021 | 8.00p | 8.25p | 7.80p | 8.13p | 383737 |
15/07/2021 | 8.13p | 8.13p | 7.80p | 8.00p | 151339 |
14/07/2021 | 8.13p | 8.36p | 7.80p | 8.13p | 143462 |
13/07/2021 | 8.25p | 8.50p | 7.74p | 8.13p | 404320 |
12/07/2021 | 8.38p | 8.44p | 8.25p | 8.25p | 242732 |
09/07/2021 | 8.88p | 8.88p | 8.27p | 8.38p | 249226 |
08/07/2021 | 8.63p | 9.24p | 8.63p | 8.88p | 126871 |
07/07/2021 | 9.00p | 9.00p | 8.10p | 8.63p | 474650 |
06/07/2021 | 9.25p | 9.50p | 8.60p | 9.05p | 124175 |
05/07/2021 | 10.25p | 10.40p | 7.50p | 9.25p | 1685359 |
02/07/2021 | 12.25p | 12.49p | 11.25p | 11.75p | 220584 |
01/07/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 229095 |
30/06/2021 | 12.50p | 12.58p | 11.50p | 12.25p | 227247 |
29/06/2021 | 12.75p | 12.75p | 12.20p | 12.50p | 125803 |
28/06/2021 | 11.75p | 12.85p | 11.75p | 12.75p | 529604 |
25/06/2021 | 12.25p | 12.40p | 11.50p | 11.75p | 310006 |
24/06/2021 | 12.25p | 12.30p | 12.00p | 12.25p | 60254 |
23/06/2021 | 13.00p | 13.00p | 12.00p | 12.25p | 388125 |
22/06/2021 | 13.75p | 13.75p | 12.55p | 13.20p | 143065 |
21/06/2021 | 13.75p | 13.75p | 13.50p | 13.75p | 30000 |
18/06/2021 | 14.00p | 14.37p | 13.50p | 13.75p | 152482 |
17/06/2021 | 13.75p | 14.00p | 13.40p | 14.00p | 2446 |
16/06/2021 | 13.75p | 13.75p | 13.40p | 13.75p | 35011 |
15/06/2021 | 13.75p | 14.35p | 13.27p | 13.75p | 153955 |
14/06/2021 | 12.50p | 14.00p | 12.50p | 13.75p | 654396 |
11/06/2021 | 12.25p | 13.00p | 12.25p | 12.50p | 55497 |
10/06/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
09/06/2021 | 11.75p | 12.25p | 11.50p | 12.25p | 133659 |
08/06/2021 | 11.75p | 11.85p | 11.75p | 11.75p | 12557 |
07/06/2021 | 11.75p | 12.50p | 11.50p | 11.75p | 489505 |
04/06/2021 | 11.75p | 11.80p | 11.50p | 11.65p | 41516 |
03/06/2021 | 12.40p | 12.58p | 11.50p | 11.75p | 307318 |
02/06/2021 | 12.65p | 12.65p | 11.60p | 12.40p | 46600 |
01/06/2021 | 12.40p | 13.00p | 12.40p | 12.40p | 86002 |
31/05/2021 | 12.40p | 12.65p | 11.85p | 12.40p | 75000 |
28/05/2021 | 12.40p | 12.65p | 11.85p | 12.40p | 75000 |
27/05/2021 | 12.40p | 13.00p | 12.40p | 12.40p | 2500 |
26/05/2021 | 12.40p | 12.74p | 11.92p | 12.40p | 33351 |
25/05/2021 | 11.90p | 12.90p | 11.90p | 12.40p | 95769 |
24/05/2021 | 11.75p | 12.00p | 11.75p | 11.90p | 167166 |
21/05/2021 | 12.15p | 12.15p | 11.55p | 11.75p | 100000 |
20/05/2021 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
19/05/2021 | 12.15p | 12.20p | 12.15p | 12.15p | 499 |
18/05/2021 | 12.15p | 12.15p | 11.54p | 12.15p | 106719 |
17/05/2021 | 12.15p | 12.15p | 11.55p | 12.15p | 2535 |
14/05/2021 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
13/05/2021 | 12.15p | 12.15p | 11.63p | 12.15p | 11517 |
12/05/2021 | 12.40p | 12.40p | 11.50p | 12.15p | 55000 |
11/05/2021 | 12.40p | 12.40p | 12.30p | 12.40p | 20085 |
10/05/2021 | 12.40p | 12.40p | 12.00p | 12.40p | 62684 |
07/05/2021 | 12.40p | 12.80p | 12.40p | 12.40p | 10500 |
06/05/2021 | 12.50p | 12.50p | 12.00p | 12.40p | 59405 |
05/05/2021 | 12.50p | 12.50p | 12.20p | 12.50p | 70213 |
04/05/2021 | 12.50p | 12.50p | 12.20p | 12.50p | 15723 |
03/05/2021 | 12.50p | 12.50p | 12.22p | 12.50p | 4674 |
30/04/2021 | 12.50p | 12.50p | 12.22p | 12.50p | 4674 |
29/04/2021 | 12.50p | 12.50p | 12.22p | 12.50p | 29289 |
28/04/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
27/04/2021 | 12.50p | 12.80p | 12.50p | 12.50p | 108767 |
26/04/2021 | 12.50p | 12.50p | 12.22p | 12.50p | 1217 |
23/04/2021 | 12.50p | 12.80p | 12.22p | 12.50p | 181538 |
22/04/2021 | 12.50p | 12.80p | 12.25p | 12.50p | 41928 |
21/04/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 79999 |
20/04/2021 | 12.50p | 12.50p | 12.35p | 12.50p | 60000 |
19/04/2021 | 12.50p | 12.65p | 12.20p | 12.50p | 682011 |
16/04/2021 | 12.50p | 12.50p | 12.35p | 12.50p | 102536 |
15/04/2021 | 12.50p | 12.80p | 12.22p | 12.50p | 100711 |
14/04/2021 | 12.60p | 12.60p | 12.43p | 12.50p | 45000 |
13/04/2021 | 12.75p | 12.75p | 12.50p | 12.60p | 8119 |
12/04/2021 | 12.60p | 12.90p | 12.60p | 12.75p | 111269 |
09/04/2021 | 12.50p | 12.60p | 12.20p | 12.60p | 77852 |
08/04/2021 | 12.35p | 12.50p | 12.00p | 12.50p | 196336 |
07/04/2021 | 12.10p | 13.00p | 12.10p | 12.35p | 150609 |
06/04/2021 | 12.00p | 12.50p | 11.53p | 12.10p | 122624 |
05/04/2021 | 12.25p | 12.25p | 11.55p | 12.00p | 20509 |
02/04/2021 | 12.25p | 12.25p | 11.55p | 12.00p | 20509 |
01/04/2021 | 12.25p | 12.25p | 11.55p | 12.00p | 20509 |
31/03/2021 | 12.25p | 12.25p | 11.95p | 12.25p | 5966 |
30/03/2021 | 12.25p | 12.25p | 11.50p | 12.25p | 46750 |
29/03/2021 | 11.75p | 11.80p | 11.60p | 11.75p | 32454 |
26/03/2021 | 11.75p | 12.00p | 11.60p | 11.75p | 48611 |
25/03/2021 | 11.75p | 11.80p | 11.60p | 11.75p | 43136 |
24/03/2021 | 11.50p | 11.95p | 11.50p | 11.75p | 8305 |
23/03/2021 | 12.15p | 12.15p | 11.15p | 11.50p | 69225 |
22/03/2021 | 12.75p | 12.75p | 11.70p | 12.15p | 183745 |
*Close Price adjusted for both dividends and splits