Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/03/2025 | 6.90p | 7.39p | 6.80p | 7.20p | 2566339 |
17/03/2025 | 6.85p | 7.00p | 6.70p | 6.90p | 1335218 |
14/03/2025 | 6.90p | 7.00p | 6.70p | 6.85p | 849099 |
13/03/2025 | 6.95p | 7.20p | 6.70p | 6.80p | 2137834 |
12/03/2025 | 7.25p | 7.30p | 6.70p | 7.10p | 642908 |
11/03/2025 | 7.35p | 7.50p | 7.20p | 7.26p | 3275820 |
10/03/2025 | 6.80p | 7.50p | 6.60p | 7.38p | 3854981 |
07/03/2025 | 7.05p | 7.20p | 6.66p | 7.00p | 1195240 |
06/03/2025 | 6.80p | 7.40p | 6.60p | 7.18p | 3223569 |
05/03/2025 | 6.35p | 7.00p | 6.20p | 6.94p | 4548821 |
04/03/2025 | 7.25p | 7.30p | 5.80p | 6.22p | 15860514 |
03/03/2025 | 8.20p | 8.50p | 7.08p | 7.08p | 8752434 |
28/02/2025 | 7.60p | 8.40p | 7.50p | 8.20p | 13086099 |
27/02/2025 | 6.70p | 7.70p | 6.60p | 7.66p | 14126951 |
26/02/2025 | 6.35p | 6.90p | 6.20p | 6.62p | 6462047 |
25/02/2025 | 6.15p | 6.50p | 6.00p | 6.35p | 6120176 |
24/02/2025 | 6.10p | 6.30p | 6.00p | 6.20p | 1644268 |
21/02/2025 | 6.00p | 6.20p | 5.80p | 6.10p | 967379 |
20/02/2025 | 6.10p | 6.20p | 5.73p | 6.20p | 3342249 |
19/02/2025 | 6.10p | 6.30p | 6.00p | 6.06p | 5082893 |
18/02/2025 | 5.75p | 6.30p | 5.70p | 6.20p | 19781986 |
17/02/2025 | 5.10p | 5.82p | 5.00p | 5.82p | 21774890 |
14/02/2025 | 4.25p | 5.30p | 4.20p | 5.22p | 23489632 |
13/02/2025 | 4.20p | 4.50p | 4.00p | 4.29p | 1350888 |
12/02/2025 | 4.20p | 4.40p | 4.00p | 4.22p | 2784126 |
11/02/2025 | 4.35p | 4.50p | 4.10p | 4.20p | 4413941 |
10/02/2025 | 4.35p | 4.50p | 4.20p | 4.22p | 1840728 |
07/02/2025 | 4.20p | 4.70p | 4.00p | 4.35p | 6536462 |
06/02/2025 | 4.10p | 4.50p | 4.00p | 4.40p | 3057510 |
05/02/2025 | 3.95p | 4.20p | 3.90p | 4.00p | 2523939 |
04/02/2025 | 3.75p | 4.00p | 3.70p | 3.95p | 4641545 |
03/02/2025 | 3.80p | 3.90p | 3.70p | 3.80p | 1448546 |
31/01/2025 | 3.85p | 3.90p | 3.80p | 3.85p | 2764762 |
30/01/2025 | 3.73p | 3.95p | 3.65p | 3.85p | 6159290 |
29/01/2025 | 3.68p | 3.70p | 3.65p | 3.68p | 696159 |
28/01/2025 | 3.78p | 3.80p | 3.65p | 3.70p | 3959642 |
27/01/2025 | 3.85p | 3.90p | 3.75p | 3.80p | 2240978 |
24/01/2025 | 3.85p | 3.90p | 3.80p | 3.85p | 3068471 |
23/01/2025 | 3.85p | 3.90p | 3.80p | 3.80p | 1048757 |
22/01/2025 | 3.85p | 4.00p | 3.80p | 3.85p | 2871506 |
21/01/2025 | 3.85p | 3.90p | 3.80p | 3.85p | 520133 |
20/01/2025 | 3.90p | 3.90p | 3.80p | 3.85p | 2451758 |
17/01/2025 | 3.95p | 4.00p | 3.80p | 3.88p | 2042557 |
16/01/2025 | 3.95p | 4.00p | 3.90p | 3.92p | 930183 |
15/01/2025 | 3.98p | 4.00p | 3.86p | 3.95p | 2224306 |
14/01/2025 | 3.98p | 4.00p | 3.95p | 3.95p | 1054296 |
13/01/2025 | 4.05p | 4.10p | 3.95p | 4.00p | 1114796 |
10/01/2025 | 4.05p | 4.10p | 4.00p | 4.05p | 4039498 |
09/01/2025 | 4.00p | 4.10p | 3.90p | 4.05p | 3875642 |
08/01/2025 | 3.90p | 4.10p | 3.85p | 3.95p | 3732395 |
07/01/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 1999315 |
06/01/2025 | 3.85p | 4.00p | 3.80p | 3.95p | 4970506 |
03/01/2025 | 3.88p | 3.90p | 3.80p | 3.83p | 2367107 |
02/01/2025 | 3.88p | 3.90p | 3.85p | 3.86p | 1123802 |
31/12/2024 | 3.90p | 3.90p | 3.85p | 3.88p | 588612 |
30/12/2024 | 3.90p | 3.95p | 3.85p | 3.88p | 1874069 |
27/12/2024 | 3.85p | 3.95p | 3.80p | 3.90p | 4209431 |
24/12/2024 | 3.83p | 3.85p | 3.80p | 3.83p | 658316 |
23/12/2024 | 3.90p | 3.95p | 3.80p | 3.80p | 3604645 |
20/12/2024 | 3.88p | 4.00p | 3.80p | 3.89p | 2352383 |
19/12/2024 | 3.95p | 4.10p | 3.90p | 4.00p | 2640230 |
18/12/2024 | 4.05p | 4.10p | 3.90p | 3.90p | 2689880 |
17/12/2024 | 4.35p | 4.40p | 4.00p | 4.10p | 6345316 |
16/12/2024 | 4.65p | 4.80p | 4.30p | 4.32p | 3047565 |
13/12/2024 | 4.55p | 4.70p | 4.40p | 4.51p | 1934645 |
12/12/2024 | 4.60p | 4.80p | 4.50p | 4.50p | 5257050 |
11/12/2024 | 4.55p | 4.80p | 4.50p | 4.60p | 9003697 |
10/12/2024 | 3.85p | 4.53p | 3.80p | 4.50p | 26033412 |
09/12/2024 | 3.85p | 3.90p | 3.73p | 3.78p | 2037073 |
06/12/2024 | 3.85p | 3.90p | 3.80p | 3.80p | 2609330 |
05/12/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 1077193 |
04/12/2024 | 4.00p | 4.00p | 3.80p | 3.93p | 2752778 |
03/12/2024 | 4.05p | 4.20p | 3.90p | 3.99p | 3032624 |
02/12/2024 | 3.90p | 4.20p | 3.90p | 4.05p | 14276067 |
29/11/2024 | 3.90p | 4.08p | 3.80p | 3.92p | 1578884 |
28/11/2024 | 3.90p | 3.95p | 3.80p | 3.90p | 1791550 |
27/11/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 944745 |
26/11/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 986180 |
25/11/2024 | 3.95p | 4.00p | 3.80p | 3.88p | 2575705 |
22/11/2024 | 3.95p | 4.00p | 3.90p | 3.95p | 283796 |
21/11/2024 | 3.98p | 4.00p | 3.90p | 3.97p | 773872 |
20/11/2024 | 3.98p | 4.00p | 3.90p | 3.98p | 2740368 |
19/11/2024 | 3.90p | 4.00p | 3.80p | 4.00p | 2428760 |
18/11/2024 | 3.95p | 4.00p | 3.80p | 3.90p | 1694382 |
15/11/2024 | 3.90p | 4.00p | 3.80p | 3.95p | 2539865 |
14/11/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 837249 |
13/11/2024 | 3.85p | 4.00p | 3.70p | 3.88p | 3172205 |
12/11/2024 | 4.00p | 4.10p | 3.80p | 3.84p | 2774999 |
11/11/2024 | 3.95p | 4.10p | 3.90p | 4.00p | 1453825 |
08/11/2024 | 4.05p | 4.10p | 3.90p | 3.95p | 1629277 |
07/11/2024 | 4.05p | 4.10p | 4.00p | 4.00p | 1367940 |
06/11/2024 | 4.05p | 4.10p | 4.00p | 4.00p | 708032 |
05/11/2024 | 4.10p | 4.25p | 4.00p | 4.05p | 16513913 |
04/11/2024 | 4.13p | 4.25p | 3.95p | 4.08p | 1712536 |
01/11/2024 | 4.15p | 4.25p | 4.00p | 4.13p | 793372 |
31/10/2024 | 3.95p | 4.30p | 3.85p | 4.20p | 4413878 |
30/10/2024 | 4.10p | 4.20p | 3.80p | 4.00p | 3485718 |
29/10/2024 | 4.28p | 4.35p | 4.00p | 4.10p | 4724097 |
28/10/2024 | 4.25p | 4.35p | 4.20p | 4.28p | 1467101 |
25/10/2024 | 4.43p | 4.45p | 4.20p | 4.20p | 1921805 |
24/10/2024 | 4.55p | 4.60p | 4.40p | 4.45p | 1392167 |
23/10/2024 | 4.70p | 4.79p | 4.50p | 4.69p | 1783481 |
22/10/2024 | 4.75p | 4.80p | 4.56p | 4.70p | 1353260 |
21/10/2024 | 4.75p | 4.78p | 4.70p | 4.75p | 726362 |
18/10/2024 | 4.75p | 4.80p | 4.70p | 4.70p | 623826 |
17/10/2024 | 4.90p | 4.90p | 4.70p | 4.80p | 1330690 |
16/10/2024 | 4.80p | 5.00p | 4.80p | 4.80p | 1458877 |
15/10/2024 | 4.90p | 5.00p | 4.70p | 4.80p | 2487885 |
14/10/2024 | 4.90p | 5.08p | 4.80p | 4.85p | 5346109 |
11/10/2024 | 4.85p | 5.25p | 4.80p | 5.00p | 7165284 |
10/10/2024 | 4.85p | 4.92p | 4.82p | 4.85p | 3720977 |
09/10/2024 | 4.85p | 5.00p | 4.80p | 4.85p | 2322394 |
08/10/2024 | 4.75p | 5.00p | 4.60p | 4.90p | 5426361 |
07/10/2024 | 4.40p | 5.00p | 4.30p | 4.85p | 9713194 |
04/10/2024 | 4.75p | 4.80p | 3.40p | 4.48p | 21082368 |
03/10/2024 | 4.75p | 4.81p | 4.70p | 4.70p | 2564603 |
02/10/2024 | 4.90p | 4.95p | 4.70p | 4.78p | 1386697 |
01/10/2024 | 4.95p | 5.10p | 4.80p | 4.83p | 1692370 |
30/09/2024 | 5.00p | 5.00p | 4.90p | 4.94p | 1180873 |
27/09/2024 | 5.05p | 5.10p | 4.84p | 4.84p | 2539955 |
26/09/2024 | 5.10p | 5.20p | 4.92p | 5.00p | 1576354 |
25/09/2024 | 5.10p | 5.20p | 4.98p | 4.98p | 4483963 |
24/09/2024 | 5.25p | 5.40p | 5.10p | 5.10p | 1432210 |
23/09/2024 | 5.35p | 5.40p | 5.18p | 5.18p | 3990090 |
20/09/2024 | 5.40p | 5.50p | 5.30p | 5.35p | 2535117 |
19/09/2024 | 5.45p | 5.50p | 5.30p | 5.40p | 975369 |
18/09/2024 | 5.45p | 5.50p | 5.40p | 5.45p | 312523 |
17/09/2024 | 5.65p | 5.70p | 5.40p | 5.48p | 1933311 |
16/09/2024 | 5.55p | 5.70p | 5.50p | 5.65p | 587024 |
13/09/2024 | 5.55p | 5.60p | 5.50p | 5.60p | 628596 |
12/09/2024 | 5.55p | 5.60p | 5.50p | 5.50p | 1072694 |
11/09/2024 | 5.65p | 5.70p | 5.50p | 5.58p | 784231 |
10/09/2024 | 5.55p | 5.80p | 5.50p | 5.70p | 2067458 |
09/09/2024 | 5.65p | 5.70p | 5.50p | 5.55p | 695835 |
06/09/2024 | 5.65p | 5.70p | 5.60p | 5.65p | 147522 |
05/09/2024 | 5.65p | 5.70p | 5.60p | 5.65p | 506975 |
04/09/2024 | 5.65p | 5.70p | 5.60p | 5.65p | 475224 |
03/09/2024 | 5.65p | 5.70p | 5.60p | 5.60p | 238157 |
02/09/2024 | 5.80p | 5.80p | 5.60p | 5.65p | 750941 |
30/08/2024 | 5.85p | 5.90p | 5.70p | 5.70p | 937719 |
29/08/2024 | 5.85p | 5.90p | 5.80p | 5.85p | 179853 |
28/08/2024 | 5.85p | 5.90p | 5.80p | 5.85p | 1044945 |
27/08/2024 | 5.90p | 6.00p | 5.80p | 5.86p | 2734683 |
23/08/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 610874 |
22/08/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 614765 |
21/08/2024 | 5.85p | 5.90p | 5.70p | 5.85p | 695079 |
20/08/2024 | 5.75p | 5.90p | 5.60p | 5.85p | 2147739 |
19/08/2024 | 5.55p | 5.80p | 5.50p | 5.62p | 1713224 |
16/08/2024 | 5.55p | 5.60p | 5.50p | 5.55p | 709380 |
15/08/2024 | 5.65p | 5.70p | 5.50p | 5.60p | 1057585 |
14/08/2024 | 5.60p | 5.70p | 5.40p | 5.65p | 8034288 |
13/08/2024 | 5.55p | 5.70p | 5.53p | 5.60p | 2785310 |
12/08/2024 | 5.45p | 5.60p | 5.40p | 5.54p | 9350426 |
09/08/2024 | 5.45p | 5.60p | 5.40p | 5.45p | 805555 |
08/08/2024 | 5.55p | 5.60p | 5.40p | 5.40p | 3882238 |
07/08/2024 | 5.70p | 5.90p | 5.50p | 5.60p | 5221956 |
06/08/2024 | 5.70p | 5.80p | 5.60p | 5.60p | 224135 |
05/08/2024 | 5.90p | 6.00p | 5.60p | 5.80p | 1907089 |
02/08/2024 | 5.85p | 6.00p | 5.80p | 5.90p | 488491 |
01/08/2024 | 5.85p | 5.90p | 5.80p | 5.85p | 531333 |
31/07/2024 | 5.85p | 5.90p | 5.80p | 5.85p | 526144 |
30/07/2024 | 5.85p | 6.00p | 5.70p | 5.80p | 3228595 |
29/07/2024 | 5.95p | 6.00p | 5.70p | 5.85p | 2015727 |
26/07/2024 | 5.95p | 6.00p | 5.83p | 5.96p | 1221026 |
25/07/2024 | 5.95p | 6.00p | 5.90p | 5.90p | 427145 |
24/07/2024 | 5.95p | 6.00p | 5.90p | 5.95p | 1116081 |
23/07/2024 | 5.95p | 6.00p | 5.90p | 5.95p | 770524 |
22/07/2024 | 5.95p | 6.10p | 5.90p | 6.00p | 1515957 |
19/07/2024 | 5.95p | 6.10p | 5.90p | 5.95p | 2473804 |
18/07/2024 | 5.90p | 6.10p | 5.80p | 5.95p | 4267685 |
17/07/2024 | 6.00p | 6.10p | 5.80p | 5.92p | 7564880 |
16/07/2024 | 6.00p | 6.09p | 5.90p | 5.90p | 1407346 |
15/07/2024 | 5.90p | 6.10p | 5.90p | 6.00p | 4045041 |
12/07/2024 | 5.90p | 6.00p | 5.80p | 6.00p | 1255693 |
11/07/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 938460 |
10/07/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 1197545 |
09/07/2024 | 5.95p | 6.00p | 5.80p | 5.90p | 843481 |
08/07/2024 | 5.95p | 6.00p | 5.90p | 5.95p | 1707898 |
05/07/2024 | 5.90p | 6.05p | 5.80p | 5.95p | 3057134 |
04/07/2024 | 5.90p | 6.00p | 5.80p | 5.90p | 1447653 |
03/07/2024 | 5.95p | 6.08p | 5.80p | 5.90p | 632599 |
02/07/2024 | 6.00p | 6.10p | 5.80p | 5.90p | 1061270 |
01/07/2024 | 6.00p | 6.10p | 5.90p | 6.00p | 2395066 |
28/06/2024 | 5.90p | 6.10p | 5.80p | 6.00p | 2253955 |
27/06/2024 | 6.55p | 6.60p | 5.80p | 5.98p | 4276668 |
26/06/2024 | 6.75p | 6.80p | 6.42p | 6.54p | 1417185 |
25/06/2024 | 6.90p | 7.00p | 6.70p | 6.80p | 652081 |
24/06/2024 | 7.00p | 7.20p | 6.80p | 6.80p | 2018715 |
21/06/2024 | 7.15p | 7.30p | 6.84p | 7.00p | 1035930 |
20/06/2024 | 7.15p | 7.30p | 7.00p | 7.15p | 625490 |
19/06/2024 | 7.15p | 7.30p | 7.00p | 7.10p | 905593 |
18/06/2024 | 7.00p | 7.30p | 6.80p | 7.15p | 1055543 |
17/06/2024 | 6.90p | 7.10p | 6.80p | 6.80p | 530791 |
14/06/2024 | 6.90p | 7.14p | 6.80p | 7.14p | 469935 |
13/06/2024 | 6.90p | 7.00p | 6.80p | 6.90p | 760391 |
12/06/2024 | 7.00p | 7.20p | 6.80p | 6.90p | 1069878 |
11/06/2024 | 7.20p | 7.30p | 6.86p | 7.10p | 1145566 |
10/06/2024 | 7.20p | 7.30p | 7.04p | 7.20p | 703949 |
07/06/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 385966 |
06/06/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 430901 |
*Close Price adjusted for both dividends and splits