Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/09/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
23/09/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 97500 |
22/09/2022 | 9.50p | 9.50p | 9.05p | 9.25p | 29574 |
21/09/2022 | 9.50p | 10.00p | 9.05p | 9.50p | 3095 |
20/09/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 6090 |
19/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 79850 |
16/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 79850 |
15/09/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 48192 |
14/09/2022 | 9.75p | 10.00p | 9.50p | 9.90p | 68554 |
13/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 65236 |
12/09/2022 | 9.75p | 9.75p | 9.50p | 9.50p | 126805 |
09/09/2022 | 9.75p | 10.00p | 9.70p | 9.75p | 4582 |
08/09/2022 | 9.75p | 9.80p | 9.50p | 9.75p | 158584 |
07/09/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 34860 |
06/09/2022 | 9.90p | 10.00p | 9.75p | 9.75p | 123 |
05/09/2022 | 9.90p | 10.10p | 9.85p | 9.90p | 30209 |
02/09/2022 | 9.90p | 10.00p | 9.80p | 9.90p | 23608 |
01/09/2022 | 10.15p | 10.20p | 9.80p | 9.85p | 288391 |
31/08/2022 | 10.15p | 10.20p | 9.85p | 9.85p | 10200 |
30/08/2022 | 9.90p | 10.50p | 9.80p | 10.15p | 80278 |
29/08/2022 | 9.75p | 10.20p | 9.75p | 10.20p | 125988 |
26/08/2022 | 9.75p | 10.20p | 9.75p | 10.20p | 125988 |
25/08/2022 | 9.75p | 10.00p | 9.50p | 10.00p | 132324 |
24/08/2022 | 9.75p | 10.00p | 9.50p | 9.90p | 238291 |
23/08/2022 | 9.75p | 10.00p | 9.55p | 9.80p | 105452 |
22/08/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 183144 |
19/08/2022 | 9.75p | 10.00p | 9.55p | 9.75p | 2833 |
18/08/2022 | 9.75p | 9.79p | 9.75p | 9.75p | 50950 |
17/08/2022 | 9.90p | 10.00p | 9.65p | 9.65p | 852630 |
16/08/2022 | 9.90p | 10.00p | 9.81p | 9.90p | 500961 |
15/08/2022 | 9.90p | 10.30p | 9.80p | 9.80p | 60184 |
12/08/2022 | 9.65p | 10.10p | 9.65p | 9.90p | 313173 |
11/08/2022 | 9.63p | 9.65p | 9.20p | 9.65p | 159900 |
10/08/2022 | 9.63p | 10.00p | 9.25p | 9.63p | 16665 |
09/08/2022 | 9.63p | 9.70p | 9.25p | 9.63p | 74035 |
08/08/2022 | 9.63p | 10.00p | 9.31p | 9.63p | 248 |
05/08/2022 | 9.63p | 10.00p | 9.31p | 9.63p | 15250 |
04/08/2022 | 9.63p | 10.00p | 9.25p | 9.63p | 541263 |
03/08/2022 | 9.38p | 10.00p | 9.25p | 9.25p | 88013 |
02/08/2022 | 9.38p | 9.38p | 9.25p | 9.38p | 10000 |
01/08/2022 | 9.00p | 9.50p | 9.00p | 9.38p | 10000 |
29/07/2022 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
28/07/2022 | 9.13p | 9.25p | 9.13p | 9.25p | 0 |
27/07/2022 | 8.88p | 9.13p | 8.00p | 9.13p | 57744 |
26/07/2022 | 8.63p | 8.90p | 8.63p | 8.88p | 83615 |
25/07/2022 | 8.63p | 8.64p | 8.50p | 8.63p | 2870 |
22/07/2022 | 8.38p | 8.70p | 8.00p | 8.50p | 145078 |
21/07/2022 | 8.38p | 8.40p | 8.00p | 8.38p | 1050 |
20/07/2022 | 8.53p | 8.53p | 8.01p | 8.38p | 141038 |
19/07/2022 | 8.53p | 8.53p | 8.50p | 8.53p | 19834 |
18/07/2022 | 8.53p | 8.74p | 8.50p | 8.53p | 105572 |
15/07/2022 | 9.25p | 9.25p | 8.01p | 8.38p | 513689 |
14/07/2022 | 9.25p | 9.25p | 9.00p | 9.25p | 3006 |
13/07/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 75012 |
12/07/2022 | 9.25p | 9.40p | 9.00p | 9.25p | 10696 |
11/07/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 8849 |
08/07/2022 | 9.25p | 9.50p | 9.10p | 9.50p | 8425 |
07/07/2022 | 9.38p | 9.70p | 9.15p | 9.25p | 106752 |
06/07/2022 | 9.38p | 9.80p | 9.00p | 9.25p | 234700 |
05/07/2022 | 9.25p | 9.39p | 9.00p | 9.25p | 196528 |
04/07/2022 | 9.63p | 10.00p | 9.00p | 9.25p | 417407 |
01/07/2022 | 8.88p | 10.00p | 8.85p | 9.63p | 274206 |
30/06/2022 | 8.25p | 9.00p | 8.25p | 8.88p | 138486 |
29/06/2022 | 8.25p | 8.75p | 8.00p | 8.00p | 42044 |
28/06/2022 | 8.25p | 8.50p | 8.10p | 8.25p | 26866 |
27/06/2022 | 7.25p | 8.60p | 7.11p | 8.38p | 252060 |
24/06/2022 | 7.25p | 7.85p | 7.25p | 7.25p | 250101 |
23/06/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 26 |
22/06/2022 | 7.25p | 7.50p | 7.11p | 7.25p | 9672 |
21/06/2022 | 7.25p | 7.25p | 7.15p | 7.25p | 2308 |
20/06/2022 | 7.25p | 7.25p | 7.15p | 7.25p | 3063 |
17/06/2022 | 7.25p | 7.50p | 7.10p | 7.25p | 97788 |
16/06/2022 | 6.88p | 7.95p | 6.88p | 7.50p | 116245 |
15/06/2022 | 6.88p | 6.98p | 6.78p | 6.88p | 91733 |
14/06/2022 | 6.88p | 6.88p | 6.79p | 6.88p | 970 |
13/06/2022 | 6.88p | 7.00p | 6.88p | 6.88p | 157100 |
10/06/2022 | 6.75p | 7.00p | 6.75p | 6.88p | 78857 |
09/06/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 231540 |
08/06/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 55742 |
07/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
06/06/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 255467 |
03/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
02/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
01/06/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
31/05/2022 | 6.25p | 7.00p | 6.00p | 6.63p | 273310 |
30/05/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 300000 |
27/05/2022 | 6.75p | 6.75p | 6.05p | 6.25p | 189111 |
26/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
25/05/2022 | 6.75p | 6.75p | 6.57p | 6.75p | 200 |
24/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
23/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 10000 |
20/05/2022 | 6.75p | 6.75p | 6.56p | 6.75p | 72 |
19/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
18/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
17/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
16/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
13/05/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 25000 |
12/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
11/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
10/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
09/05/2022 | 6.75p | 6.75p | 6.70p | 6.75p | 4050 |
06/05/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
05/05/2022 | 6.75p | 6.90p | 6.75p | 6.75p | 72 |
04/05/2022 | 6.75p | 6.90p | 6.75p | 6.75p | 3334 |
03/05/2022 | 6.63p | 6.75p | 6.63p | 6.75p | 44148 |
02/05/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 75814 |
29/04/2022 | 6.63p | 6.75p | 6.63p | 6.63p | 75814 |
28/04/2022 | 7.13p | 7.13p | 6.60p | 6.63p | 172000 |
27/04/2022 | 6.88p | 7.25p | 6.88p | 7.13p | 382650 |
26/04/2022 | 6.88p | 6.88p | 6.54p | 6.88p | 9433 |
25/04/2022 | 6.88p | 6.88p | 6.50p | 6.88p | 6024 |
22/04/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
21/04/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
20/04/2022 | 6.88p | 6.88p | 6.75p | 6.88p | 6597 |
19/04/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 36000 |
18/04/2022 | 6.75p | 6.85p | 6.75p | 6.75p | 0 |
15/04/2022 | 6.75p | 6.85p | 6.75p | 6.75p | 0 |
14/04/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
13/04/2022 | 6.88p | 7.00p | 6.50p | 6.85p | 146892 |
12/04/2022 | 6.88p | 6.90p | 6.88p | 6.88p | 20000 |
11/04/2022 | 6.88p | 7.03p | 6.75p | 6.88p | 306 |
08/04/2022 | 7.00p | 7.25p | 6.50p | 6.88p | 48042 |
07/04/2022 | 7.00p | 7.15p | 6.77p | 7.00p | 20131 |
06/04/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
05/04/2022 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
04/04/2022 | 7.13p | 7.25p | 6.75p | 7.00p | 48881 |
01/04/2022 | 7.13p | 7.24p | 7.02p | 7.13p | 15288 |
31/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
30/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
29/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
28/03/2022 | 7.13p | 7.25p | 7.01p | 7.13p | 9500 |
25/03/2022 | 7.13p | 7.21p | 7.13p | 7.13p | 7500 |
24/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
23/03/2022 | 7.13p | 7.13p | 7.01p | 7.13p | 10000 |
22/03/2022 | 7.13p | 7.20p | 7.05p | 7.13p | 89711 |
21/03/2022 | 7.13p | 7.21p | 7.00p | 7.13p | 13411 |
18/03/2022 | 7.13p | 7.21p | 7.00p | 7.13p | 1786 |
17/03/2022 | 7.13p | 7.21p | 7.13p | 7.13p | 665 |
16/03/2022 | 7.13p | 7.22p | 7.13p | 7.13p | 200 |
15/03/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
14/03/2022 | 7.13p | 7.22p | 7.13p | 7.13p | 250 |
11/03/2022 | 7.13p | 7.22p | 7.00p | 7.13p | 95965 |
10/03/2022 | 7.13p | 7.25p | 7.13p | 7.13p | 559 |
09/03/2022 | 7.13p | 7.25p | 7.13p | 7.13p | 15148 |
08/03/2022 | 7.13p | 7.25p | 7.10p | 7.13p | 2720 |
07/03/2022 | 7.25p | 7.25p | 7.05p | 7.13p | 28742 |
04/03/2022 | 7.25p | 7.40p | 7.20p | 7.25p | 44735 |
03/03/2022 | 7.25p | 7.48p | 7.00p | 7.25p | 64633 |
02/03/2022 | 7.25p | 7.40p | 7.25p | 7.25p | 13408 |
01/03/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
28/02/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 23216 |
25/02/2022 | 7.25p | 7.25p | 7.20p | 7.25p | 25000 |
24/02/2022 | 7.25p | 7.75p | 7.00p | 7.25p | 20660 |
23/02/2022 | 7.63p | 7.63p | 7.50p | 7.63p | 28590 |
22/02/2022 | 7.63p | 7.75p | 7.55p | 7.75p | 30386 |
21/02/2022 | 7.63p | 7.75p | 7.50p | 7.63p | 102971 |
18/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
17/02/2022 | 7.63p | 7.69p | 7.63p | 7.63p | 624 |
16/02/2022 | 7.25p | 7.75p | 7.25p | 7.63p | 21578 |
15/02/2022 | 7.38p | 7.38p | 7.25p | 7.25p | 0 |
14/02/2022 | 7.63p | 7.75p | 7.00p | 7.38p | 155313 |
11/02/2022 | 7.63p | 7.74p | 7.50p | 7.63p | 89641 |
10/02/2022 | 7.63p | 7.63p | 7.50p | 7.63p | 10000 |
09/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
08/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
07/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
04/02/2022 | 7.63p | 7.63p | 7.50p | 7.63p | 20000 |
03/02/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
02/02/2022 | 7.63p | 7.75p | 7.50p | 7.63p | 322 |
01/02/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 312 |
31/01/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 21820 |
28/01/2022 | 7.75p | 8.00p | 7.67p | 7.75p | 22344 |
27/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
26/01/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
25/01/2022 | 7.75p | 7.75p | 7.65p | 7.75p | 33472 |
24/01/2022 | 7.88p | 8.00p | 7.75p | 7.75p | 7250 |
21/01/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 94027 |
20/01/2022 | 7.88p | 8.00p | 7.83p | 7.88p | 813296 |
19/01/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 200 |
18/01/2022 | 7.88p | 7.99p | 7.75p | 7.88p | 11312 |
17/01/2022 | 7.88p | 7.99p | 7.88p | 7.88p | 600 |
14/01/2022 | 7.88p | 7.99p | 7.75p | 7.88p | 28908 |
13/01/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 110000 |
12/01/2022 | 7.63p | 8.00p | 7.51p | 7.75p | 90143 |
10/01/2022 | 7.63p | 7.74p | 7.50p | 7.63p | 77573 |
07/01/2022 | 7.63p | 7.70p | 7.50p | 7.63p | 131188 |
06/01/2022 | 7.63p | 7.63p | 7.51p | 7.63p | 70200 |
05/01/2022 | 7.63p | 7.63p | 7.58p | 7.63p | 30941 |
04/01/2022 | 7.63p | 7.70p | 7.55p | 7.63p | 397486 |
03/01/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
31/12/2021 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
30/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 384336 |
29/12/2021 | 7.63p | 8.00p | 7.63p | 7.63p | 183613 |
28/12/2021 | 7.63p | 7.75p | 7.63p | 7.63p | 133374 |
27/12/2021 | 7.63p | 7.75p | 7.63p | 7.63p | 133374 |
24/12/2021 | 7.63p | 7.75p | 7.63p | 7.63p | 133374 |
23/12/2021 | 7.63p | 7.70p | 7.63p | 7.63p | 25714 |
22/12/2021 | 7.55p | 7.63p | 7.55p | 7.63p | 15000 |
21/12/2021 | 7.55p | 7.56p | 7.52p | 7.55p | 9500 |
20/12/2021 | 7.55p | 7.55p | 7.55p | 7.55p | 0 |
*Close Price adjusted for both dividends and splits