Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
28/07/2023 | 9.75p | 10.01p | 9.50p | 9.75p | 385576 |
27/07/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 290602 |
26/07/2023 | 9.75p | 10.00p | 9.51p | 9.75p | 40779 |
25/07/2023 | 9.75p | 10.00p | 9.47p | 9.75p | 485719 |
24/07/2023 | 9.85p | 10.00p | 9.53p | 9.75p | 350809 |
21/07/2023 | 9.85p | 9.94p | 9.75p | 9.85p | 16760 |
20/07/2023 | 9.85p | 10.10p | 9.70p | 10.10p | 254638 |
19/07/2023 | 9.85p | 10.20p | 9.70p | 9.85p | 482327 |
18/07/2023 | 9.85p | 10.00p | 9.70p | 9.85p | 82509 |
17/07/2023 | 9.85p | 10.00p | 9.70p | 9.85p | 109899 |
14/07/2023 | 9.60p | 10.00p | 9.40p | 9.85p | 1235417 |
13/07/2023 | 9.60p | 9.70p | 9.43p | 9.60p | 49766 |
12/07/2023 | 9.50p | 9.80p | 9.30p | 9.60p | 219010 |
11/07/2023 | 9.25p | 9.80p | 9.25p | 9.60p | 187652 |
10/07/2023 | 9.15p | 9.50p | 9.00p | 9.25p | 236198 |
07/07/2023 | 9.35p | 9.50p | 9.00p | 9.15p | 410182 |
06/07/2023 | 9.65p | 9.80p | 9.20p | 9.28p | 473439 |
05/07/2023 | 9.60p | 9.80p | 9.20p | 9.35p | 867796 |
04/07/2023 | 9.65p | 9.80p | 9.30p | 9.60p | 254682 |
03/07/2023 | 10.15p | 10.30p | 9.27p | 9.65p | 1148311 |
30/06/2023 | 10.20p | 10.40p | 10.00p | 10.15p | 323090 |
29/06/2023 | 10.75p | 10.90p | 10.00p | 10.33p | 1083009 |
28/06/2023 | 10.80p | 11.20p | 10.60p | 10.75p | 209711 |
27/06/2023 | 10.80p | 11.00p | 10.60p | 10.80p | 144739 |
26/06/2023 | 10.90p | 11.00p | 10.40p | 10.80p | 283541 |
23/06/2023 | 10.90p | 11.00p | 10.65p | 10.90p | 515224 |
22/06/2023 | 10.90p | 11.00p | 10.80p | 10.90p | 86081 |
21/06/2023 | 10.90p | 11.00p | 10.80p | 10.90p | 685136 |
20/06/2023 | 10.80p | 11.00p | 10.60p | 10.90p | 257100 |
19/06/2023 | 10.80p | 11.00p | 10.50p | 10.80p | 311191 |
16/06/2023 | 11.13p | 11.20p | 10.60p | 10.80p | 411846 |
15/06/2023 | 11.13p | 11.25p | 10.80p | 11.13p | 491815 |
14/06/2023 | 11.13p | 11.25p | 11.00p | 11.13p | 785129 |
13/06/2023 | 10.75p | 11.50p | 10.75p | 11.13p | 1253489 |
12/06/2023 | 10.80p | 11.00p | 10.26p | 10.75p | 491884 |
09/06/2023 | 10.90p | 11.00p | 10.60p | 10.90p | 265032 |
08/06/2023 | 11.13p | 11.25p | 10.40p | 10.90p | 1568384 |
07/06/2023 | 12.13p | 12.25p | 11.00p | 11.50p | 1888998 |
06/06/2023 | 12.20p | 12.40p | 11.75p | 12.13p | 186006 |
05/06/2023 | 12.63p | 12.75p | 11.40p | 12.25p | 380593 |
02/06/2023 | 12.88p | 13.00p | 12.40p | 12.40p | 499292 |
01/06/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 1419377 |
31/05/2023 | 13.75p | 14.00p | 13.50p | 13.63p | 1213591 |
30/05/2023 | 14.30p | 14.50p | 13.60p | 13.70p | 1718541 |
26/05/2023 | 14.35p | 14.60p | 14.10p | 14.30p | 500041 |
25/05/2023 | 14.62p | 15.00p | 14.10p | 14.35p | 482507 |
24/05/2023 | 14.62p | 15.00p | 14.25p | 14.62p | 362156 |
23/05/2023 | 14.75p | 15.00p | 14.25p | 14.62p | 822924 |
22/05/2023 | 14.60p | 15.00p | 14.25p | 14.75p | 441604 |
19/05/2023 | 14.70p | 14.90p | 14.25p | 14.60p | 795113 |
18/05/2023 | 15.00p | 15.40p | 14.55p | 14.70p | 938727 |
17/05/2023 | 15.25p | 15.40p | 14.50p | 14.75p | 848455 |
16/05/2023 | 15.10p | 16.00p | 15.00p | 15.25p | 1544461 |
15/05/2023 | 14.90p | 15.50p | 14.65p | 15.00p | 1732883 |
12/05/2023 | 14.25p | 15.20p | 14.00p | 14.95p | 2850570 |
11/05/2023 | 13.12p | 14.40p | 12.77p | 14.20p | 3463442 |
10/05/2023 | 12.75p | 13.25p | 12.40p | 13.12p | 893470 |
09/05/2023 | 12.88p | 13.25p | 12.50p | 12.75p | 317576 |
05/05/2023 | 12.75p | 13.25p | 12.50p | 12.88p | 167247 |
04/05/2023 | 13.12p | 13.50p | 12.50p | 12.75p | 483641 |
03/05/2023 | 13.00p | 13.50p | 12.75p | 13.10p | 627819 |
02/05/2023 | 13.12p | 13.50p | 12.75p | 13.00p | 942947 |
28/04/2023 | 13.13p | 13.35p | 12.50p | 13.13p | 800207 |
27/04/2023 | 13.00p | 13.50p | 12.75p | 13.50p | 789504 |
26/04/2023 | 12.30p | 13.25p | 12.00p | 12.75p | 1545816 |
25/04/2023 | 11.75p | 13.00p | 11.50p | 12.30p | 2016710 |
24/04/2023 | 11.75p | 12.00p | 11.50p | 11.90p | 711119 |
21/04/2023 | 12.75p | 13.00p | 11.50p | 11.75p | 1238773 |
20/04/2023 | 13.25p | 13.50p | 12.50p | 12.75p | 635329 |
19/04/2023 | 13.12p | 13.60p | 13.00p | 13.60p | 455899 |
18/04/2023 | 13.38p | 13.75p | 13.00p | 13.12p | 1476634 |
17/04/2023 | 12.75p | 14.00p | 12.50p | 13.60p | 2706549 |
14/04/2023 | 11.20p | 13.50p | 11.00p | 12.50p | 5665914 |
13/04/2023 | 10.75p | 11.41p | 10.50p | 11.20p | 2208774 |
12/04/2023 | 10.50p | 11.00p | 10.25p | 10.75p | 587008 |
11/04/2023 | 10.50p | 10.75p | 10.25p | 10.50p | 303963 |
06/04/2023 | 10.75p | 11.00p | 10.25p | 10.50p | 1549888 |
05/04/2023 | 10.75p | 11.00p | 10.25p | 10.75p | 465346 |
04/04/2023 | 10.75p | 11.00p | 10.50p | 10.70p | 1388248 |
03/04/2023 | 10.25p | 11.00p | 10.13p | 10.75p | 1446038 |
31/03/2023 | 9.95p | 10.50p | 9.80p | 10.25p | 626402 |
30/03/2023 | 9.95p | 10.20p | 9.70p | 9.95p | 247723 |
29/03/2023 | 9.95p | 10.20p | 9.70p | 10.00p | 560281 |
28/03/2023 | 9.85p | 10.20p | 9.70p | 9.95p | 634022 |
27/03/2023 | 10.05p | 10.20p | 9.70p | 9.85p | 340337 |
24/03/2023 | 10.10p | 10.20p | 9.70p | 10.10p | 1065753 |
23/03/2023 | 9.25p | 10.50p | 9.00p | 10.20p | 3433274 |
22/03/2023 | 8.40p | 8.50p | 8.24p | 8.24p | 244922 |
21/03/2023 | 8.40p | 8.50p | 8.30p | 8.30p | 89833 |
20/03/2023 | 8.35p | 8.50p | 8.30p | 8.40p | 890238 |
17/03/2023 | 8.65p | 8.80p | 8.45p | 8.45p | 162875 |
16/03/2023 | 8.65p | 8.80p | 8.50p | 8.65p | 406408 |
15/03/2023 | 8.65p | 9.00p | 8.45p | 8.65p | 230262 |
14/03/2023 | 8.85p | 9.00p | 8.50p | 8.65p | 309072 |
13/03/2023 | 9.15p | 9.20p | 8.60p | 8.85p | 234172 |
10/03/2023 | 9.10p | 9.30p | 9.00p | 9.15p | 159901 |
09/03/2023 | 8.85p | 9.20p | 8.70p | 9.10p | 473380 |
08/03/2023 | 9.10p | 9.16p | 8.70p | 8.85p | 285446 |
07/03/2023 | 9.00p | 9.30p | 8.50p | 9.10p | 456234 |
06/03/2023 | 9.15p | 9.30p | 8.44p | 9.00p | 358905 |
03/03/2023 | 9.15p | 9.30p | 9.00p | 9.15p | 202181 |
02/03/2023 | 8.75p | 9.30p | 8.50p | 9.15p | 242820 |
01/03/2023 | 8.65p | 9.00p | 8.50p | 8.75p | 271100 |
28/02/2023 | 9.25p | 9.50p | 8.50p | 8.85p | 497503 |
27/02/2023 | 9.85p | 10.00p | 9.00p | 9.10p | 1511290 |
24/02/2023 | 10.75p | 11.00p | 9.70p | 9.85p | 1557099 |
23/02/2023 | 10.15p | 11.25p | 10.00p | 10.75p | 2228890 |
22/02/2023 | 9.25p | 10.40p | 9.00p | 10.26p | 2893673 |
21/02/2023 | 7.75p | 9.50p | 7.50p | 9.50p | 3824906 |
20/02/2023 | 7.63p | 8.00p | 7.50p | 7.75p | 567844 |
17/02/2023 | 7.25p | 8.00p | 7.00p | 7.79p | 2066055 |
16/02/2023 | 7.00p | 7.50p | 6.90p | 7.25p | 502284 |
15/02/2023 | 7.00p | 7.10p | 6.84p | 6.84p | 223463 |
14/02/2023 | 7.00p | 7.10p | 6.90p | 7.00p | 508070 |
13/02/2023 | 7.20p | 7.25p | 6.90p | 7.00p | 1418066 |
10/02/2023 | 6.95p | 7.50p | 6.90p | 7.20p | 231143 |
09/02/2023 | 6.55p | 7.00p | 6.50p | 7.00p | 1879264 |
08/02/2023 | 6.70p | 6.79p | 6.50p | 6.70p | 1605742 |
07/02/2023 | 6.75p | 6.90p | 6.50p | 6.55p | 2642835 |
06/02/2023 | 6.85p | 7.00p | 6.50p | 6.75p | 1920545 |
03/02/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 83070 |
02/02/2023 | 7.13p | 7.50p | 6.60p | 6.85p | 1100084 |
01/02/2023 | 7.13p | 7.50p | 6.75p | 7.13p | 410663 |
31/01/2023 | 7.13p | 7.50p | 6.75p | 7.00p | 630448 |
30/01/2023 | 6.83p | 7.50p | 6.75p | 7.13p | 1009122 |
27/01/2023 | 6.75p | 6.80p | 6.60p | 6.70p | 1104503 |
26/01/2023 | 6.70p | 6.94p | 6.60p | 6.94p | 692598 |
25/01/2023 | 6.70p | 6.80p | 6.60p | 6.70p | 174812 |
24/01/2023 | 6.75p | 6.90p | 6.60p | 6.70p | 489889 |
23/01/2023 | 6.70p | 6.80p | 6.65p | 6.75p | 522327 |
20/01/2023 | 7.05p | 7.05p | 6.50p | 6.70p | 3144472 |
19/01/2023 | 7.10p | 7.20p | 6.90p | 7.05p | 558318 |
18/01/2023 | 7.35p | 7.50p | 7.00p | 7.10p | 1259079 |
17/01/2023 | 7.35p | 7.50p | 7.20p | 7.25p | 534019 |
16/01/2023 | 7.25p | 7.50p | 7.00p | 7.35p | 817517 |
13/01/2023 | 7.08p | 7.50p | 6.90p | 7.26p | 1347403 |
12/01/2023 | 7.08p | 7.25p | 6.86p | 7.08p | 551292 |
11/01/2023 | 6.95p | 7.25p | 6.90p | 7.00p | 650019 |
10/01/2023 | 6.88p | 7.00p | 6.75p | 6.95p | 514338 |
09/01/2023 | 6.83p | 7.00p | 6.75p | 6.88p | 532545 |
06/01/2023 | 6.85p | 6.90p | 6.70p | 6.83p | 216681 |
05/01/2023 | 6.85p | 6.90p | 6.80p | 6.85p | 413242 |
04/01/2023 | 6.95p | 7.00p | 6.80p | 6.85p | 319336 |
03/01/2023 | 7.13p | 7.25p | 6.80p | 6.90p | 662827 |
30/12/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 115303 |
29/12/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 356978 |
28/12/2022 | 6.88p | 7.25p | 6.78p | 7.13p | 1407308 |
23/12/2022 | 6.88p | 7.00p | 6.78p | 6.88p | 188151 |
22/12/2022 | 6.80p | 7.00p | 6.75p | 6.88p | 200961 |
21/12/2022 | 6.80p | 7.00p | 6.60p | 6.80p | 55221 |
20/12/2022 | 6.90p | 7.00p | 6.60p | 6.80p | 166072 |
19/12/2022 | 7.10p | 7.20p | 6.80p | 6.90p | 418305 |
16/12/2022 | 7.15p | 7.30p | 7.00p | 7.10p | 129532 |
15/12/2022 | 7.15p | 7.30p | 7.00p | 7.15p | 560498 |
14/12/2022 | 7.15p | 7.30p | 7.00p | 7.15p | 96377 |
13/12/2022 | 7.25p | 7.50p | 7.00p | 7.15p | 777460 |
12/12/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 107555 |
09/12/2022 | 7.38p | 7.50p | 7.00p | 7.25p | 983209 |
08/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 222235 |
07/12/2022 | 7.38p | 7.50p | 7.25p | 7.30p | 247875 |
06/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 198913 |
05/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 224365 |
02/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 147354 |
01/12/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 156210 |
30/11/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 278702 |
29/11/2022 | 7.38p | 7.50p | 7.25p | 7.30p | 127153 |
28/11/2022 | 7.38p | 7.50p | 7.25p | 7.38p | 233135 |
25/11/2022 | 7.38p | 7.50p | 7.25p | 7.50p | 137909 |
24/11/2022 | 7.13p | 7.50p | 7.00p | 7.40p | 275290 |
23/11/2022 | 7.50p | 7.65p | 7.00p | 7.13p | 1114559 |
22/11/2022 | 7.75p | 8.00p | 7.11p | 7.44p | 1497668 |
21/11/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 479091 |
18/11/2022 | 8.00p | 8.10p | 7.75p | 7.88p | 257844 |
17/11/2022 | 8.00p | 8.25p | 7.75p | 8.00p | 99297 |
16/11/2022 | 8.13p | 8.30p | 7.75p | 8.00p | 879545 |
15/11/2022 | 8.25p | 8.50p | 7.75p | 8.13p | 151985 |
14/11/2022 | 8.25p | 8.50p | 8.00p | 8.00p | 789898 |
11/11/2022 | 7.88p | 8.50p | 7.75p | 8.25p | 354147 |
10/11/2022 | 7.88p | 8.50p | 7.75p | 7.88p | 431535 |
09/11/2022 | 7.75p | 8.00p | 7.55p | 8.00p | 602840 |
08/11/2022 | 7.75p | 8.00p | 7.50p | 7.70p | 726327 |
07/11/2022 | 7.88p | 8.00p | 7.55p | 7.85p | 559067 |
04/11/2022 | 7.88p | 8.00p | 7.75p | 8.00p | 256355 |
03/11/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 621829 |
02/11/2022 | 8.25p | 8.50p | 7.75p | 7.88p | 1389062 |
01/11/2022 | 8.35p | 9.00p | 8.00p | 8.25p | 910023 |
31/10/2022 | 8.40p | 8.50p | 8.00p | 8.25p | 305700 |
28/10/2022 | 8.75p | 9.00p | 8.10p | 8.50p | 678186 |
27/10/2022 | 8.38p | 9.00p | 8.25p | 8.75p | 981307 |
26/10/2022 | 7.88p | 8.50p | 7.75p | 8.38p | 1459042 |
25/10/2022 | 7.88p | 8.00p | 7.75p | 7.80p | 338583 |
24/10/2022 | 7.98p | 8.20p | 7.75p | 7.88p | 375459 |
21/10/2022 | 8.10p | 8.20p | 7.80p | 7.98p | 179407 |
20/10/2022 | 8.10p | 8.25p | 8.00p | 8.10p | 128695 |
19/10/2022 | 8.10p | 8.20p | 8.00p | 8.10p | 204677 |
18/10/2022 | 8.10p | 8.25p | 8.00p | 8.10p | 641509 |
17/10/2022 | 8.15p | 8.30p | 8.00p | 8.10p | 1160535 |
14/10/2022 | 8.15p | 8.30p | 8.00p | 8.15p | 183175 |
13/10/2022 | 8.15p | 8.30p | 8.00p | 8.15p | 158883 |
12/10/2022 | 8.33p | 8.50p | 8.00p | 8.05p | 321303 |
*Close Price adjusted for both dividends and splits