Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
22/03/2022 | 5.13p | 5.40p | 4.70p | 5.09p | 2195919 |
21/03/2022 | 5.13p | 6.17p | 4.40p | 5.13p | 1449407 |
18/03/2022 | 4.60p | 5.15p | 4.40p | 4.80p | 5151776 |
17/03/2022 | 4.75p | 5.50p | 4.47p | 4.85p | 5342321 |
16/03/2022 | 6.08p | 6.99p | 4.20p | 5.00p | 36954468 |
15/03/2022 | 6.57p | 8.40p | 5.74p | 5.99p | 18935120 |
14/03/2022 | 5.50p | 7.36p | 5.50p | 6.57p | 12924910 |
11/03/2022 | 5.50p | 7.00p | 5.50p | 5.65p | 19238992 |
10/03/2022 | 6.86p | 7.88p | 5.50p | 6.44p | 15361129 |
09/03/2022 | 8.72p | 9.92p | 6.66p | 7.10p | 23186928 |
08/03/2022 | 6.34p | 10.00p | 5.51p | 8.72p | 55649228 |
07/03/2022 | 3.50p | 6.85p | 2.71p | 6.50p | 48348752 |
04/03/2022 | 2.70p | 3.30p | 2.30p | 2.75p | 6234861 |
03/03/2022 | 3.36p | 3.36p | 2.58p | 2.75p | 3497170 |
02/03/2022 | 2.90p | 3.20p | 2.71p | 3.00p | 1654586 |
01/03/2022 | 3.00p | 3.50p | 2.78p | 3.01p | 2775500 |
28/02/2022 | 3.00p | 3.25p | 2.75p | 3.04p | 2454017 |
25/02/2022 | 2.85p | 3.50p | 2.70p | 2.96p | 2003446 |
24/02/2022 | 2.80p | 3.29p | 2.49p | 2.92p | 5989360 |
23/02/2022 | 3.17p | 3.45p | 2.62p | 3.07p | 10811910 |
22/02/2022 | 3.12p | 3.50p | 3.00p | 3.25p | 2011499 |
21/02/2022 | 3.22p | 3.69p | 3.12p | 3.30p | 2650535 |
18/02/2022 | 3.49p | 4.00p | 3.17p | 3.30p | 1361400 |
17/02/2022 | 3.50p | 3.99p | 3.19p | 3.58p | 494708 |
16/02/2022 | 3.50p | 4.00p | 3.30p | 3.65p | 751776 |
15/02/2022 | 3.50p | 3.73p | 3.12p | 3.50p | 4342145 |
14/02/2022 | 3.40p | 4.00p | 3.00p | 3.47p | 1954121 |
11/02/2022 | 3.50p | 4.00p | 3.12p | 3.68p | 2208564 |
10/02/2022 | 3.50p | 4.00p | 3.25p | 3.57p | 1660452 |
09/02/2022 | 3.30p | 4.00p | 3.30p | 3.49p | 3103414 |
08/02/2022 | 3.46p | 3.80p | 3.10p | 3.44p | 4094433 |
07/02/2022 | 3.70p | 4.30p | 3.20p | 3.55p | 5978911 |
04/02/2022 | 4.08p | 4.84p | 3.63p | 3.95p | 6015809 |
03/02/2022 | 5.00p | 5.40p | 4.05p | 4.53p | 11404521 |
02/02/2022 | 3.74p | 5.40p | 3.62p | 4.75p | 46917608 |
01/02/2022 | 3.00p | 4.20p | 2.61p | 3.84p | 22231136 |
31/01/2022 | 2.22p | 2.99p | 2.22p | 2.58p | 9675938 |
28/01/2022 | 2.45p | 2.69p | 2.09p | 2.65p | 6970906 |
27/01/2022 | 2.74p | 2.92p | 2.18p | 2.21p | 20029754 |
26/01/2022 | 1.80p | 3.00p | 1.63p | 2.74p | 32493970 |
25/01/2022 | 3.48p | 3.48p | 2.00p | 2.00p | 34580000 |
24/01/2022 | 4.42p | 5.40p | 2.25p | 3.48p | 54682712 |
21/01/2022 | 5.84p | 6.00p | 5.61p | 5.99p | 8032766 |
20/01/2022 | 6.00p | 6.00p | 5.52p | 5.80p | 11091664 |
19/01/2022 | 6.00p | 6.30p | 5.51p | 5.90p | 11039381 |
18/01/2022 | 6.00p | 6.42p | 5.61p | 5.90p | 8602068 |
17/01/2022 | 5.77p | 6.33p | 5.55p | 5.93p | 4828382 |
14/01/2022 | 5.45p | 6.00p | 5.11p | 5.62p | 3075311 |
13/01/2022 | 5.75p | 5.75p | 5.60p | 5.60p | 1783397 |
12/01/2022 | 5.75p | 5.75p | 5.51p | 5.63p | 2167028 |
10/01/2022 | 5.80p | 5.84p | 5.56p | 5.80p | 5385953 |
07/01/2022 | 6.00p | 6.00p | 5.44p | 5.87p | 4903193 |
06/01/2022 | 5.80p | 6.00p | 5.30p | 5.81p | 9568825 |
05/01/2022 | 5.81p | 6.00p | 5.70p | 5.85p | 3128575 |
04/01/2022 | 5.95p | 6.59p | 5.56p | 5.90p | 5640991 |
03/01/2022 | 6.00p | 6.20p | 5.68p | 5.99p | 2383792 |
31/12/2021 | 6.00p | 6.20p | 5.68p | 5.99p | 2383792 |
30/12/2021 | 5.85p | 6.20p | 5.68p | 5.97p | 4666086 |
29/12/2021 | 5.89p | 6.25p | 5.56p | 6.00p | 4041309 |
28/12/2021 | 6.00p | 6.10p | 5.65p | 6.04p | 1126821 |
27/12/2021 | 6.00p | 6.10p | 5.65p | 6.04p | 1126821 |
24/12/2021 | 6.00p | 6.10p | 5.65p | 6.04p | 1126821 |
23/12/2021 | 6.00p | 6.11p | 5.56p | 6.00p | 3551087 |
22/12/2021 | 5.79p | 6.10p | 5.56p | 5.99p | 8575350 |
21/12/2021 | 5.60p | 5.85p | 5.45p | 5.78p | 2002975 |
20/12/2021 | 5.60p | 6.00p | 5.47p | 5.80p | 2105353 |
17/12/2021 | 5.84p | 6.00p | 5.02p | 5.68p | 2756228 |
16/12/2021 | 5.90p | 6.76p | 5.41p | 5.86p | 6268228 |
15/12/2021 | 6.00p | 6.20p | 5.52p | 5.66p | 3946081 |
14/12/2021 | 6.41p | 6.42p | 5.31p | 6.00p | 3442501 |
13/12/2021 | 6.00p | 6.50p | 5.70p | 5.70p | 2501709 |
10/12/2021 | 5.66p | 6.38p | 5.53p | 6.06p | 5981450 |
09/12/2021 | 6.03p | 6.30p | 5.75p | 5.81p | 6575824 |
08/12/2021 | 6.00p | 6.50p | 5.26p | 6.18p | 6051778 |
07/12/2021 | 6.00p | 6.87p | 5.70p | 5.97p | 13316916 |
06/12/2021 | 7.30p | 8.00p | 5.27p | 6.19p | 33992360 |
03/12/2021 | 8.10p | 8.10p | 7.04p | 7.70p | 6291008 |
02/12/2021 | 8.36p | 8.80p | 7.25p | 8.02p | 3467696 |
01/12/2021 | 8.29p | 9.00p | 7.61p | 7.82p | 5688083 |
30/11/2021 | 7.70p | 8.50p | 6.26p | 7.75p | 7775109 |
29/11/2021 | 8.70p | 9.50p | 7.07p | 7.63p | 30598024 |
26/11/2021 | 10.54p | 11.65p | 10.08p | 10.70p | 6549118 |
25/11/2021 | 11.99p | 12.59p | 10.50p | 10.82p | 2329304 |
24/11/2021 | 11.20p | 12.67p | 9.86p | 12.06p | 3616548 |
23/11/2021 | 10.00p | 11.20p | 9.49p | 11.20p | 2049545 |
22/11/2021 | 10.50p | 11.34p | 10.20p | 10.50p | 2551333 |
19/11/2021 | 10.60p | 11.33p | 10.50p | 10.70p | 1305122 |
18/11/2021 | 11.00p | 12.04p | 10.50p | 10.71p | 2148683 |
17/11/2021 | 10.67p | 12.04p | 10.50p | 10.80p | 996685 |
16/11/2021 | 11.10p | 11.44p | 10.52p | 10.95p | 1689999 |
15/11/2021 | 11.00p | 11.78p | 10.48p | 11.20p | 3392002 |
12/11/2021 | 11.65p | 11.93p | 11.20p | 11.25p | 1587478 |
11/11/2021 | 12.00p | 12.55p | 11.00p | 11.82p | 3075685 |
10/11/2021 | 11.99p | 12.35p | 11.20p | 11.70p | 2012522 |
09/11/2021 | 11.99p | 12.49p | 11.39p | 11.75p | 1488277 |
08/11/2021 | 12.75p | 12.75p | 11.20p | 12.26p | 728470 |
05/11/2021 | 11.99p | 12.18p | 11.40p | 11.60p | 1287514 |
04/11/2021 | 11.91p | 12.42p | 11.33p | 11.52p | 2800161 |
03/11/2021 | 12.50p | 12.60p | 11.51p | 11.66p | 2795620 |
02/11/2021 | 12.40p | 13.00p | 11.50p | 12.30p | 3632995 |
01/11/2021 | 12.10p | 12.99p | 11.20p | 12.58p | 5393145 |
29/10/2021 | 12.40p | 13.27p | 12.01p | 12.70p | 1122763 |
28/10/2021 | 12.10p | 13.89p | 11.94p | 12.66p | 3215586 |
27/10/2021 | 13.00p | 13.80p | 12.02p | 13.00p | 4554521 |
26/10/2021 | 12.58p | 13.16p | 11.51p | 12.80p | 2073212 |
25/10/2021 | 11.71p | 13.00p | 11.35p | 12.27p | 1734108 |
22/10/2021 | 11.51p | 12.51p | 11.43p | 11.45p | 1383809 |
21/10/2021 | 11.38p | 12.40p | 10.81p | 11.94p | 2869949 |
20/10/2021 | 11.00p | 12.00p | 11.00p | 11.00p | 529584 |
19/10/2021 | 11.00p | 12.00p | 10.55p | 11.40p | 2020395 |
18/10/2021 | 11.00p | 12.00p | 11.00p | 11.50p | 1358473 |
15/10/2021 | 11.26p | 12.00p | 11.04p | 11.40p | 1020897 |
14/10/2021 | 11.60p | 12.29p | 11.00p | 11.35p | 1951621 |
13/10/2021 | 11.90p | 11.90p | 11.01p | 11.50p | 2125768 |
12/10/2021 | 12.71p | 12.98p | 11.33p | 11.75p | 1828312 |
11/10/2021 | 12.03p | 13.00p | 11.51p | 11.90p | 2450557 |
08/10/2021 | 11.75p | 12.99p | 11.31p | 12.03p | 2039325 |
07/10/2021 | 12.30p | 13.00p | 11.00p | 11.95p | 684466 |
06/10/2021 | 12.10p | 13.00p | 11.27p | 11.64p | 5936904 |
05/10/2021 | 12.00p | 13.68p | 11.00p | 11.98p | 2424615 |
04/10/2021 | 13.00p | 13.00p | 12.03p | 12.16p | 1640141 |
01/10/2021 | 11.50p | 13.00p | 10.63p | 12.35p | 3104359 |
30/09/2021 | 13.40p | 15.00p | 12.21p | 12.50p | 5734567 |
29/09/2021 | 10.60p | 14.65p | 10.60p | 13.37p | 13627477 |
28/09/2021 | 10.60p | 11.89p | 10.40p | 10.60p | 742364 |
27/09/2021 | 10.80p | 11.84p | 10.31p | 10.60p | 4180562 |
24/09/2021 | 10.89p | 11.88p | 10.69p | 10.82p | 1740736 |
23/09/2021 | 11.21p | 12.00p | 10.85p | 10.89p | 2780792 |
22/09/2021 | 11.50p | 11.89p | 10.92p | 11.35p | 1352290 |
21/09/2021 | 11.40p | 12.00p | 10.90p | 11.45p | 1650147 |
20/09/2021 | 11.50p | 12.00p | 10.50p | 11.70p | 3246924 |
17/09/2021 | 11.00p | 12.00p | 11.00p | 11.88p | 2944308 |
16/09/2021 | 11.75p | 11.99p | 10.57p | 11.88p | 1655620 |
15/09/2021 | 11.75p | 12.00p | 11.00p | 11.88p | 1733323 |
14/09/2021 | 12.31p | 12.82p | 10.62p | 11.50p | 7739712 |
13/09/2021 | 13.40p | 14.40p | 12.21p | 12.60p | 4685173 |
10/09/2021 | 12.90p | 15.00p | 12.00p | 13.14p | 11800643 |
09/09/2021 | 11.70p | 15.00p | 10.77p | 12.58p | 15630106 |
08/09/2021 | 10.43p | 11.88p | 10.04p | 11.61p | 7550193 |
07/09/2021 | 9.35p | 11.99p | 9.35p | 10.70p | 14740312 |
06/09/2021 | 9.75p | 9.80p | 9.23p | 9.68p | 3684158 |
03/09/2021 | 9.50p | 9.90p | 9.02p | 9.70p | 5445506 |
02/09/2021 | 9.29p | 9.51p | 8.71p | 9.40p | 2857029 |
01/09/2021 | 8.90p | 9.90p | 8.07p | 9.40p | 8606243 |
31/08/2021 | 8.45p | 8.90p | 7.66p | 8.80p | 3457508 |
30/08/2021 | 8.04p | 8.40p | 7.62p | 8.24p | 10791641 |
27/08/2021 | 8.04p | 8.40p | 7.62p | 8.24p | 10791641 |
26/08/2021 | 8.05p | 8.14p | 7.53p | 7.90p | 3908671 |
25/08/2021 | 7.02p | 8.35p | 7.02p | 8.00p | 5699426 |
24/08/2021 | 8.20p | 8.40p | 7.52p | 8.38p | 2064739 |
23/08/2021 | 7.50p | 8.05p | 7.01p | 8.00p | 1537183 |
20/08/2021 | 7.80p | 8.09p | 7.03p | 7.43p | 1418471 |
19/08/2021 | 7.05p | 8.00p | 7.00p | 8.00p | 1423945 |
18/08/2021 | 7.46p | 8.00p | 6.67p | 7.37p | 3749656 |
17/08/2021 | 7.80p | 8.50p | 7.30p | 7.42p | 3508896 |
16/08/2021 | 8.00p | 8.30p | 7.70p | 7.98p | 4318651 |
13/08/2021 | 8.10p | 8.40p | 7.75p | 7.75p | 2038513 |
12/08/2021 | 8.00p | 8.40p | 7.72p | 8.08p | 2710756 |
11/08/2021 | 8.25p | 8.60p | 7.83p | 8.39p | 2595238 |
10/08/2021 | 8.10p | 9.00p | 7.81p | 8.17p | 2834686 |
09/08/2021 | 8.52p | 9.50p | 7.91p | 8.50p | 7825167 |
06/08/2021 | 8.50p | 9.50p | 8.50p | 8.98p | 921327 |
05/08/2021 | 9.50p | 9.60p | 8.63p | 8.70p | 1503961 |
04/08/2021 | 8.77p | 9.30p | 8.50p | 9.30p | 2444888 |
03/08/2021 | 8.80p | 9.10p | 8.51p | 8.59p | 1161577 |
02/08/2021 | 8.23p | 9.30p | 8.20p | 8.91p | 3193224 |
30/07/2021 | 8.60p | 8.97p | 8.23p | 8.97p | 1348533 |
29/07/2021 | 8.00p | 8.73p | 7.40p | 8.70p | 2503162 |
28/07/2021 | 8.20p | 9.16p | 7.84p | 8.88p | 3534862 |
27/07/2021 | 8.70p | 8.99p | 8.03p | 8.40p | 2171562 |
26/07/2021 | 8.90p | 8.96p | 8.20p | 8.50p | 3324485 |
23/07/2021 | 9.00p | 9.00p | 8.51p | 8.84p | 956838 |
22/07/2021 | 8.88p | 9.26p | 8.21p | 8.89p | 821345 |
21/07/2021 | 8.90p | 9.30p | 8.40p | 9.30p | 2755647 |
20/07/2021 | 8.70p | 9.00p | 8.01p | 9.00p | 1285831 |
19/07/2021 | 8.58p | 9.20p | 8.01p | 8.70p | 7805089 |
16/07/2021 | 7.80p | 8.20p | 7.67p | 8.15p | 2166940 |
15/07/2021 | 7.70p | 8.50p | 7.50p | 7.80p | 4929890 |
14/07/2021 | 8.50p | 8.99p | 7.71p | 7.92p | 5768463 |
13/07/2021 | 8.51p | 9.00p | 8.40p | 8.50p | 2405000 |
12/07/2021 | 8.20p | 9.10p | 8.20p | 8.80p | 2766390 |
09/07/2021 | 8.50p | 9.15p | 8.00p | 8.95p | 2184255 |
08/07/2021 | 8.81p | 9.15p | 8.11p | 9.00p | 2435422 |
07/07/2021 | 8.89p | 9.10p | 8.85p | 8.85p | 2096022 |
06/07/2021 | 9.00p | 9.26p | 8.85p | 8.86p | 1843236 |
05/07/2021 | 8.91p | 9.50p | 8.60p | 8.85p | 3888917 |
02/07/2021 | 9.00p | 9.40p | 8.75p | 9.02p | 2447762 |
01/07/2021 | 9.00p | 9.40p | 9.00p | 9.09p | 3195117 |
30/06/2021 | 9.10p | 9.44p | 8.86p | 8.90p | 4996940 |
29/06/2021 | 9.25p | 9.47p | 8.85p | 8.90p | 4540374 |
28/06/2021 | 9.25p | 9.60p | 9.01p | 9.49p | 3191713 |
25/06/2021 | 9.00p | 9.80p | 8.75p | 9.40p | 5747155 |
24/06/2021 | 9.00p | 9.50p | 8.62p | 8.74p | 2323628 |
23/06/2021 | 9.00p | 9.56p | 8.51p | 9.27p | 4231489 |
22/06/2021 | 9.45p | 10.25p | 8.51p | 9.16p | 9017893 |
21/06/2021 | 8.21p | 9.46p | 8.00p | 9.40p | 18735110 |
18/06/2021 | 8.25p | 8.40p | 7.90p | 8.40p | 14879435 |
17/06/2021 | 8.20p | 8.56p | 8.03p | 8.37p | 3464850 |
16/06/2021 | 8.17p | 9.00p | 7.78p | 8.60p | 5636362 |
15/06/2021 | 8.85p | 9.31p | 8.01p | 8.80p | 6795316 |
*Close Price adjusted for both dividends and splits