Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/10/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 315065 |
10/10/2023 | 7.75p | 8.00p | 7.50p | 7.80p | 539565 |
09/10/2023 | 7.75p | 8.25p | 7.40p | 7.40p | 1861791 |
06/10/2023 | 8.25p | 8.50p | 7.50p | 7.75p | 2227890 |
05/10/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 451392 |
04/10/2023 | 8.13p | 8.50p | 8.00p | 8.00p | 2944243 |
03/10/2023 | 8.38p | 8.50p | 8.00p | 8.00p | 931929 |
02/10/2023 | 8.13p | 8.67p | 8.00p | 8.67p | 1836825 |
29/09/2023 | 8.13p | 8.25p | 7.85p | 8.13p | 503526 |
28/09/2023 | 8.13p | 8.25p | 8.00p | 8.13p | 450276 |
27/09/2023 | 8.13p | 8.50p | 8.00p | 8.13p | 1666203 |
26/09/2023 | 7.88p | 8.48p | 7.75p | 8.13p | 1215695 |
25/09/2023 | 8.25p | 8.50p | 7.75p | 8.00p | 1132008 |
22/09/2023 | 8.25p | 8.50p | 8.00p | 8.00p | 716877 |
21/09/2023 | 8.38p | 8.50p | 8.00p | 8.25p | 723792 |
20/09/2023 | 8.50p | 8.75p | 7.95p | 8.25p | 1764197 |
19/09/2023 | 8.75p | 9.00p | 8.25p | 8.40p | 1412754 |
18/09/2023 | 8.25p | 9.00p | 8.00p | 8.52p | 3876437 |
15/09/2023 | 8.75p | 9.00p | 7.70p | 7.70p | 2414483 |
14/09/2023 | 8.75p | 9.00p | 8.50p | 8.50p | 2445462 |
13/09/2023 | 9.25p | 9.50p | 8.50p | 8.60p | 1743307 |
12/09/2023 | 8.63p | 9.50p | 8.25p | 9.00p | 1952259 |
11/09/2023 | 8.50p | 8.75p | 8.25p | 8.40p | 880935 |
08/09/2023 | 8.25p | 9.00p | 8.00p | 8.55p | 1364455 |
07/09/2023 | 8.38p | 8.75p | 8.25p | 8.63p | 575906 |
06/09/2023 | 8.50p | 8.75p | 8.25p | 8.38p | 904645 |
05/09/2023 | 8.63p | 8.75p | 8.25p | 8.40p | 817069 |
04/09/2023 | 8.63p | 8.75p | 8.50p | 8.55p | 1504913 |
01/09/2023 | 8.63p | 8.75p | 8.25p | 8.63p | 2199401 |
31/08/2023 | 8.88p | 9.00p | 8.50p | 8.99p | 1952275 |
30/08/2023 | 9.38p | 9.49p | 8.75p | 8.75p | 4777693 |
29/08/2023 | 8.63p | 9.44p | 8.00p | 9.44p | 10593018 |
25/08/2023 | 9.25p | 9.50p | 8.50p | 8.88p | 2339093 |
24/08/2023 | 9.38p | 10.00p | 9.15p | 9.38p | 1364196 |
23/08/2023 | 8.95p | 9.66p | 8.90p | 9.38p | 1412765 |
22/08/2023 | 8.90p | 9.00p | 8.80p | 8.85p | 1225836 |
21/08/2023 | 8.95p | 9.00p | 8.70p | 8.80p | 1344800 |
18/08/2023 | 8.25p | 9.00p | 8.20p | 9.00p | 4371536 |
17/08/2023 | 9.60p | 9.60p | 9.00p | 9.25p | 2318330 |
16/08/2023 | 9.85p | 10.00p | 9.50p | 9.60p | 1365824 |
15/08/2023 | 10.30p | 10.50p | 9.50p | 9.90p | 1394954 |
14/08/2023 | 10.40p | 10.50p | 10.00p | 10.20p | 760122 |
11/08/2023 | 10.40p | 10.50p | 10.30p | 10.40p | 1240494 |
10/08/2023 | 10.40p | 10.70p | 10.30p | 10.30p | 875551 |
09/08/2023 | 10.40p | 11.00p | 10.30p | 10.60p | 4005886 |
08/08/2023 | 9.80p | 10.90p | 9.60p | 10.40p | 2997059 |
07/08/2023 | 9.85p | 10.00p | 9.60p | 9.60p | 1369895 |
04/08/2023 | 10.10p | 10.20p | 9.50p | 9.85p | 3510219 |
03/08/2023 | 10.15p | 10.30p | 9.90p | 10.10p | 2729439 |
02/08/2023 | 10.30p | 10.90p | 10.00p | 10.30p | 3438742 |
01/08/2023 | 10.45p | 10.50p | 10.00p | 10.20p | 2695651 |
31/07/2023 | 10.50p | 10.90p | 10.20p | 10.40p | 2441081 |
28/07/2023 | 10.90p | 11.00p | 10.30p | 10.70p | 2784134 |
27/07/2023 | 10.80p | 11.00p | 10.50p | 10.80p | 5630277 |
26/07/2023 | 10.55p | 11.00p | 10.43p | 10.60p | 5201621 |
25/07/2023 | 10.50p | 10.50p | 10.30p | 10.46p | 3471244 |
24/07/2023 | 10.80p | 11.00p | 10.00p | 10.50p | 5591384 |
21/07/2023 | 11.15p | 11.30p | 10.50p | 10.60p | 4941667 |
20/07/2023 | 11.25p | 11.50p | 10.60p | 11.14p | 13048913 |
19/07/2023 | 10.75p | 11.20p | 10.00p | 11.00p | 42933984 |
18/07/2023 | 15.50p | 15.80p | 13.00p | 13.50p | 6622381 |
17/07/2023 | 17.25p | 17.50p | 14.08p | 15.70p | 7028597 |
14/07/2023 | 17.50p | 19.00p | 15.40p | 17.50p | 15286284 |
13/07/2023 | 15.25p | 15.50p | 14.00p | 15.30p | 10576402 |
12/07/2023 | 12.50p | 14.50p | 11.50p | 14.10p | 10977196 |
11/07/2023 | 11.50p | 13.00p | 11.50p | 12.50p | 6982043 |
10/07/2023 | 11.50p | 12.10p | 11.00p | 11.60p | 5509607 |
07/07/2023 | 11.25p | 12.00p | 10.60p | 12.00p | 3460626 |
06/07/2023 | 11.50p | 12.50p | 10.50p | 12.00p | 7279835 |
05/07/2023 | 11.75p | 12.00p | 10.50p | 11.50p | 4394150 |
04/07/2023 | 11.75p | 12.50p | 11.50p | 11.70p | 2702215 |
03/07/2023 | 11.25p | 12.20p | 11.00p | 12.20p | 4046725 |
30/06/2023 | 11.75p | 13.00p | 11.00p | 11.00p | 8906358 |
29/06/2023 | 12.25p | 13.00p | 11.50p | 12.00p | 3172542 |
28/06/2023 | 12.25p | 12.50p | 11.50p | 12.24p | 3258414 |
27/06/2023 | 11.75p | 13.00p | 11.50p | 12.50p | 3779859 |
26/06/2023 | 11.75p | 13.00p | 11.00p | 12.00p | 4770285 |
23/06/2023 | 10.75p | 12.10p | 10.50p | 12.10p | 7010360 |
22/06/2023 | 10.25p | 13.00p | 10.00p | 10.60p | 22526220 |
21/06/2023 | 7.50p | 10.50p | 7.50p | 10.20p | 11765585 |
20/06/2023 | 6.38p | 7.50p | 6.00p | 7.30p | 2461322 |
19/06/2023 | 6.25p | 7.50p | 6.00p | 6.50p | 6652238 |
16/06/2023 | 8.10p | 8.20p | 6.00p | 6.25p | 14599511 |
15/06/2023 | 8.50p | 8.60p | 7.90p | 8.00p | 2520730 |
14/06/2023 | 8.75p | 9.00p | 8.00p | 9.00p | 686906 |
13/06/2023 | 8.75p | 9.00p | 8.51p | 8.80p | 805707 |
12/06/2023 | 8.65p | 9.00p | 8.00p | 8.50p | 1992201 |
09/06/2023 | 9.00p | 9.00p | 8.50p | 8.50p | 1004985 |
08/06/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 1012686 |
07/06/2023 | 9.13p | 9.50p | 8.50p | 9.40p | 1384671 |
06/06/2023 | 8.88p | 9.25p | 8.30p | 9.00p | 1381093 |
05/06/2023 | 9.13p | 9.80p | 8.75p | 9.13p | 1608023 |
02/06/2023 | 8.88p | 9.70p | 8.75p | 9.20p | 1452713 |
01/06/2023 | 8.75p | 9.00p | 8.00p | 9.00p | 1674388 |
31/05/2023 | 8.75p | 9.00p | 8.52p | 8.65p | 526341 |
30/05/2023 | 8.75p | 9.50p | 8.50p | 8.88p | 808594 |
26/05/2023 | 9.00p | 9.15p | 8.50p | 8.70p | 1217640 |
25/05/2023 | 8.75p | 9.50p | 8.50p | 9.00p | 355562 |
24/05/2023 | 9.25p | 9.25p | 8.50p | 9.11p | 1038570 |
23/05/2023 | 9.00p | 9.50p | 8.50p | 9.15p | 1292606 |
22/05/2023 | 9.25p | 9.50p | 8.50p | 9.00p | 1818886 |
19/05/2023 | 8.75p | 9.50p | 8.50p | 9.00p | 2356133 |
18/05/2023 | 8.50p | 9.50p | 8.50p | 8.60p | 1532686 |
17/05/2023 | 9.25p | 9.50p | 8.00p | 8.50p | 2973252 |
16/05/2023 | 9.50p | 9.50p | 8.50p | 9.30p | 3239655 |
15/05/2023 | 10.25p | 10.50p | 9.50p | 9.75p | 1462624 |
12/05/2023 | 10.25p | 10.50p | 10.00p | 10.00p | 2401805 |
11/05/2023 | 10.50p | 11.00p | 10.00p | 10.50p | 2072693 |
10/05/2023 | 10.75p | 11.50p | 10.32p | 10.75p | 2171945 |
09/05/2023 | 11.50p | 12.00p | 10.20p | 10.20p | 2601981 |
05/05/2023 | 11.25p | 12.00p | 11.00p | 11.65p | 2051040 |
04/05/2023 | 12.25p | 12.50p | 11.00p | 11.25p | 2202656 |
03/05/2023 | 12.00p | 12.50p | 11.00p | 11.70p | 2641104 |
02/05/2023 | 12.25p | 12.50p | 11.50p | 11.80p | 1993981 |
28/04/2023 | 11.50p | 12.50p | 11.00p | 12.20p | 3683373 |
27/04/2023 | 12.00p | 12.64p | 11.50p | 12.64p | 1407777 |
26/04/2023 | 12.00p | 12.50p | 11.50p | 12.40p | 2034211 |
25/04/2023 | 11.75p | 12.50p | 11.00p | 11.60p | 1653096 |
24/04/2023 | 12.00p | 13.42p | 11.50p | 13.42p | 1314301 |
21/04/2023 | 12.00p | 12.50p | 11.50p | 12.40p | 2070028 |
20/04/2023 | 12.00p | 12.50p | 11.50p | 12.00p | 1865382 |
19/04/2023 | 12.00p | 12.50p | 11.50p | 12.50p | 2135964 |
18/04/2023 | 12.00p | 13.00p | 11.50p | 12.10p | 2003772 |
17/04/2023 | 12.75p | 13.00p | 11.50p | 12.00p | 1744297 |
14/04/2023 | 12.75p | 13.50p | 12.50p | 12.75p | 6722877 |
13/04/2023 | 12.05p | 13.00p | 11.50p | 12.60p | 7227916 |
12/04/2023 | 13.25p | 13.50p | 11.50p | 12.00p | 5247149 |
11/04/2023 | 13.25p | 15.00p | 13.00p | 13.25p | 7168901 |
06/04/2023 | 12.50p | 13.00p | 12.00p | 12.30p | 2301304 |
05/04/2023 | 12.75p | 13.50p | 12.00p | 12.50p | 3225238 |
04/04/2023 | 13.50p | 13.50p | 12.50p | 12.60p | 2923211 |
03/04/2023 | 13.85p | 14.00p | 13.00p | 13.60p | 1687112 |
31/03/2023 | 13.25p | 14.00p | 12.53p | 14.00p | 4270416 |
30/03/2023 | 12.75p | 13.50p | 12.50p | 13.07p | 1420644 |
29/03/2023 | 12.00p | 13.50p | 12.00p | 12.75p | 2530042 |
28/03/2023 | 12.50p | 12.80p | 11.50p | 12.00p | 3420940 |
27/03/2023 | 13.50p | 13.75p | 12.25p | 12.75p | 2302657 |
24/03/2023 | 14.00p | 14.50p | 13.00p | 13.38p | 3414153 |
23/03/2023 | 13.75p | 15.00p | 13.40p | 14.20p | 4639995 |
22/03/2023 | 14.75p | 15.00p | 14.00p | 14.25p | 3235332 |
21/03/2023 | 14.75p | 15.50p | 14.00p | 14.38p | 4656719 |
20/03/2023 | 14.25p | 16.00p | 14.00p | 14.70p | 12418570 |
17/03/2023 | 13.75p | 15.50p | 13.50p | 13.50p | 9625548 |
16/03/2023 | 13.25p | 14.00p | 13.00p | 13.25p | 1520941 |
15/03/2023 | 14.25p | 14.50p | 12.88p | 13.00p | 3142756 |
14/03/2023 | 14.00p | 16.00p | 13.50p | 14.50p | 12029045 |
13/03/2023 | 12.75p | 14.00p | 12.00p | 13.50p | 7325175 |
10/03/2023 | 11.25p | 12.00p | 10.00p | 12.00p | 7072634 |
09/03/2023 | 12.75p | 13.00p | 12.00p | 12.38p | 1287568 |
08/03/2023 | 13.38p | 13.75p | 12.50p | 12.88p | 1639409 |
07/03/2023 | 13.50p | 14.00p | 13.00p | 13.38p | 988878 |
06/03/2023 | 13.38p | 13.56p | 12.50p | 13.25p | 1615541 |
03/03/2023 | 13.75p | 14.00p | 12.50p | 13.50p | 4375785 |
02/03/2023 | 14.13p | 15.00p | 13.50p | 13.75p | 1907213 |
01/03/2023 | 14.50p | 15.00p | 14.00p | 14.25p | 1487855 |
28/02/2023 | 14.25p | 15.00p | 13.50p | 14.13p | 1963727 |
27/02/2023 | 13.75p | 14.50p | 13.50p | 14.40p | 1914778 |
24/02/2023 | 14.50p | 15.00p | 13.50p | 13.75p | 2685935 |
23/02/2023 | 14.00p | 15.00p | 14.00p | 14.50p | 1511053 |
22/02/2023 | 14.25p | 15.00p | 13.50p | 14.00p | 3288864 |
21/02/2023 | 15.50p | 16.50p | 14.50p | 14.75p | 3418227 |
20/02/2023 | 15.00p | 16.44p | 15.00p | 15.50p | 3947732 |
17/02/2023 | 15.50p | 15.50p | 14.00p | 15.40p | 5087959 |
16/02/2023 | 14.50p | 16.13p | 14.00p | 15.00p | 14808119 |
15/02/2023 | 12.50p | 15.50p | 11.00p | 13.00p | 10765121 |
14/02/2023 | 14.00p | 15.00p | 13.50p | 14.00p | 3530556 |
13/02/2023 | 15.50p | 16.00p | 13.25p | 13.75p | 6751156 |
10/02/2023 | 16.13p | 16.13p | 14.50p | 15.38p | 7460626 |
09/02/2023 | 18.25p | 18.25p | 15.50p | 16.00p | 10128026 |
08/02/2023 | 20.00p | 20.23p | 17.00p | 18.20p | 16449795 |
07/02/2023 | 18.00p | 21.00p | 17.00p | 19.25p | 22027696 |
06/02/2023 | 15.75p | 17.00p | 15.00p | 16.75p | 6888763 |
03/02/2023 | 16.25p | 16.50p | 15.50p | 16.00p | 3831586 |
02/02/2023 | 14.75p | 16.50p | 14.72p | 16.37p | 8879605 |
01/02/2023 | 15.50p | 16.00p | 14.00p | 14.50p | 3972503 |
31/01/2023 | 15.00p | 16.00p | 14.50p | 15.60p | 3878854 |
30/01/2023 | 16.37p | 16.75p | 15.00p | 15.00p | 7575187 |
27/01/2023 | 16.37p | 16.85p | 15.00p | 15.25p | 7213570 |
26/01/2023 | 15.75p | 17.00p | 15.50p | 16.50p | 7607591 |
25/01/2023 | 16.50p | 16.94p | 14.75p | 15.45p | 10002770 |
24/01/2023 | 16.25p | 17.50p | 16.00p | 16.75p | 13168659 |
23/01/2023 | 14.75p | 16.75p | 14.75p | 16.00p | 21254652 |
20/01/2023 | 13.50p | 14.50p | 13.00p | 13.88p | 5072226 |
19/01/2023 | 13.00p | 14.00p | 12.00p | 13.75p | 11180601 |
18/01/2023 | 14.50p | 15.50p | 13.00p | 13.25p | 16081248 |
17/01/2023 | 16.13p | 16.39p | 14.00p | 14.00p | 16362974 |
16/01/2023 | 13.88p | 17.04p | 13.88p | 15.70p | 35794048 |
13/01/2023 | 11.75p | 13.38p | 11.75p | 13.00p | 20535208 |
12/01/2023 | 8.88p | 12.00p | 8.88p | 10.97p | 19398096 |
11/01/2023 | 9.00p | 10.00p | 8.50p | 9.38p | 13537223 |
10/01/2023 | 12.00p | 12.00p | 10.00p | 10.25p | 11912832 |
09/01/2023 | 11.63p | 14.00p | 11.00p | 11.80p | 14092177 |
06/01/2023 | 13.75p | 16.00p | 11.25p | 11.75p | 29127092 |
05/01/2023 | 10.75p | 18.00p | 10.08p | 14.00p | 72724584 |
04/01/2023 | 7.75p | 12.00p | 7.00p | 11.00p | 54468944 |
03/01/2023 | 6.50p | 8.00p | 6.50p | 7.30p | 16475169 |
30/12/2022 | 6.75p | 7.00p | 5.50p | 6.30p | 4223745 |
29/12/2022 | 6.50p | 7.50p | 5.50p | 6.50p | 13945760 |
28/12/2022 | 5.00p | 9.50p | 3.66p | 6.50p | 37681660 |
23/12/2022 | 3.13p | 4.00p | 3.00p | 3.75p | 4188008 |
*Close Price adjusted for both dividends and splits