Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
31/10/2024 | 8.25p | 8.38p | 8.02p | 8.25p | 167089 |
30/10/2024 | 8.25p | 8.25p | 8.05p | 8.25p | 94116 |
29/10/2024 | 8.25p | 8.38p | 8.00p | 8.25p | 153646 |
28/10/2024 | 8.25p | 8.69p | 8.03p | 8.50p | 263197 |
25/10/2024 | 8.75p | 8.75p | 8.00p | 8.00p | 191234 |
24/10/2024 | 9.00p | 9.48p | 8.80p | 9.00p | 18665 |
23/10/2024 | 9.50p | 10.00p | 9.22p | 9.50p | 301904 |
22/10/2024 | 9.50p | 9.99p | 9.00p | 9.50p | 768232 |
21/10/2024 | 8.75p | 9.79p | 8.63p | 9.50p | 538688 |
18/10/2024 | 8.25p | 9.00p | 8.25p | 8.50p | 170755 |
17/10/2024 | 8.00p | 8.50p | 8.00p | 8.25p | 102970 |
16/10/2024 | 8.00p | 8.15p | 7.60p | 7.60p | 110750 |
15/10/2024 | 8.25p | 8.25p | 8.00p | 8.00p | 55508 |
14/10/2024 | 7.75p | 8.33p | 7.75p | 8.00p | 252843 |
11/10/2024 | 7.75p | 7.89p | 7.50p | 7.75p | 28619 |
10/10/2024 | 7.75p | 7.89p | 7.50p | 7.75p | 112000 |
09/10/2024 | 7.75p | 8.00p | 7.61p | 7.75p | 0 |
08/10/2024 | 8.00p | 8.00p | 7.60p | 8.00p | 179293 |
07/10/2024 | 8.00p | 8.37p | 8.00p | 8.00p | 59 |
04/10/2024 | 8.00p | 8.25p | 7.98p | 8.00p | 17722 |
03/10/2024 | 8.00p | 8.40p | 8.00p | 8.00p | 65550 |
02/10/2024 | 8.00p | 8.00p | 7.92p | 8.00p | 16826 |
01/10/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 150492 |
30/09/2024 | 8.00p | 8.18p | 7.71p | 8.00p | 229172 |
27/09/2024 | 8.00p | 8.50p | 7.65p | 8.00p | 104569 |
26/09/2024 | 7.75p | 8.00p | 7.50p | 8.00p | 7274 |
25/09/2024 | 7.50p | 7.65p | 7.00p | 7.50p | 104325 |
24/09/2024 | 7.00p | 7.90p | 7.00p | 7.50p | 520087 |
23/09/2024 | 6.75p | 7.00p | 6.57p | 6.75p | 260807 |
20/09/2024 | 6.50p | 6.50p | 6.35p | 6.50p | 6004 |
19/09/2024 | 6.25p | 6.37p | 6.08p | 6.25p | 58011 |
18/09/2024 | 6.25p | 6.25p | 6.00p | 6.00p | 137607 |
17/09/2024 | 6.25p | 6.25p | 6.08p | 6.25p | 22690 |
16/09/2024 | 6.25p | 6.25p | 6.21p | 6.25p | 32238 |
13/09/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 36162 |
12/09/2024 | 6.25p | 6.30p | 6.05p | 6.25p | 103736 |
11/09/2024 | 6.25p | 6.25p | 5.57p | 6.00p | 657368 |
10/09/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 148907 |
09/09/2024 | 6.25p | 6.50p | 6.01p | 6.25p | 58529 |
06/09/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 813320 |
05/09/2024 | 6.75p | 6.75p | 6.13p | 6.25p | 85163 |
04/09/2024 | 6.75p | 6.75p | 6.51p | 6.75p | 23212 |
03/09/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 859232 |
02/09/2024 | 6.75p | 7.00p | 6.51p | 6.75p | 1215085 |
30/08/2024 | 6.75p | 7.00p | 6.74p | 6.75p | 39115 |
29/08/2024 | 6.75p | 6.94p | 6.69p | 6.75p | 13093 |
28/08/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 443 |
27/08/2024 | 6.75p | 6.95p | 6.75p | 6.75p | 143515 |
23/08/2024 | 6.75p | 7.00p | 6.53p | 6.75p | 357837 |
22/08/2024 | 6.75p | 6.84p | 6.50p | 6.75p | 75528 |
21/08/2024 | 6.75p | 6.75p | 6.50p | 6.50p | 96595 |
20/08/2024 | 6.75p | 6.85p | 6.75p | 6.75p | 42595 |
19/08/2024 | 6.75p | 6.98p | 6.53p | 6.75p | 2458 |
16/08/2024 | 6.75p | 6.98p | 6.50p | 6.75p | 17176 |
15/08/2024 | 7.00p | 7.00p | 6.50p | 6.75p | 236840 |
14/08/2024 | 7.00p | 7.00p | 6.65p | 7.00p | 42680 |
13/08/2024 | 7.00p | 7.00p | 6.99p | 7.00p | 372 |
12/08/2024 | 7.00p | 7.40p | 6.66p | 7.00p | 8798 |
09/08/2024 | 7.00p | 7.06p | 6.63p | 7.00p | 83199 |
08/08/2024 | 7.25p | 7.30p | 6.70p | 7.00p | 175651 |
07/08/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 55766 |
06/08/2024 | 7.25p | 7.25p | 7.21p | 7.25p | 92062 |
05/08/2024 | 7.25p | 7.39p | 7.21p | 7.25p | 72204 |
02/08/2024 | 7.50p | 8.00p | 7.35p | 7.50p | 28969 |
01/08/2024 | 7.50p | 7.90p | 7.44p | 7.50p | 6338 |
31/07/2024 | 7.25p | 7.95p | 7.25p | 7.50p | 54570 |
30/07/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 423 |
29/07/2024 | 7.25p | 7.50p | 7.00p | 7.15p | 125698 |
26/07/2024 | 7.25p | 7.50p | 7.10p | 7.25p | 94468 |
25/07/2024 | 7.25p | 7.41p | 7.00p | 7.00p | 13398 |
24/07/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 32731 |
23/07/2024 | 7.25p | 7.41p | 7.10p | 7.25p | 40046 |
22/07/2024 | 7.25p | 7.50p | 7.10p | 7.25p | 249089 |
19/07/2024 | 7.50p | 7.50p | 7.11p | 7.25p | 59920 |
18/07/2024 | 7.50p | 8.00p | 7.01p | 7.50p | 42465 |
17/07/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 45508 |
16/07/2024 | 7.50p | 8.49p | 7.40p | 8.00p | 191803 |
15/07/2024 | 7.25p | 8.00p | 7.05p | 7.50p | 655788 |
12/07/2024 | 7.25p | 7.50p | 7.05p | 7.25p | 153249 |
11/07/2024 | 7.25p | 7.50p | 7.05p | 7.10p | 9530 |
10/07/2024 | 7.25p | 7.27p | 7.20p | 7.25p | 51442 |
09/07/2024 | 7.25p | 7.35p | 7.08p | 7.20p | 195242 |
08/07/2024 | 7.25p | 7.49p | 7.20p | 7.25p | 114998 |
05/07/2024 | 7.50p | 7.90p | 7.25p | 7.50p | 50000 |
04/07/2024 | 7.50p | 8.00p | 7.22p | 7.50p | 270044 |
03/07/2024 | 7.50p | 7.50p | 7.13p | 7.50p | 70033 |
02/07/2024 | 7.50p | 7.50p | 7.15p | 7.50p | 11836 |
01/07/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 24245 |
28/06/2024 | 7.50p | 7.50p | 7.13p | 7.50p | 59964 |
27/06/2024 | 7.50p | 7.99p | 7.00p | 7.50p | 9847 |
26/06/2024 | 7.50p | 7.50p | 7.18p | 7.50p | 15000 |
25/06/2024 | 7.50p | 8.00p | 7.49p | 7.50p | 27083 |
24/06/2024 | 7.50p | 7.50p | 7.17p | 7.50p | 23053 |
21/06/2024 | 7.50p | 7.52p | 7.20p | 7.50p | 3431 |
20/06/2024 | 7.50p | 8.00p | 7.20p | 7.50p | 207542 |
19/06/2024 | 7.50p | 7.64p | 7.20p | 7.50p | 24150 |
18/06/2024 | 7.50p | 7.65p | 7.50p | 7.50p | 4523 |
17/06/2024 | 7.50p | 7.70p | 7.13p | 7.50p | 164346 |
14/06/2024 | 7.50p | 8.00p | 7.39p | 7.50p | 25618 |
13/06/2024 | 7.50p | 8.00p | 7.20p | 7.50p | 20878 |
12/06/2024 | 7.25p | 7.50p | 7.25p | 7.50p | 135297 |
11/06/2024 | 8.13p | 8.13p | 7.10p | 7.25p | 311140 |
10/06/2024 | 8.25p | 8.40p | 8.00p | 8.25p | 200383 |
07/06/2024 | 8.25p | 8.33p | 8.01p | 8.25p | 35125 |
06/06/2024 | 8.25p | 8.40p | 8.01p | 8.25p | 22452 |
05/06/2024 | 8.25p | 8.50p | 8.19p | 8.25p | 247614 |
04/06/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 33719 |
03/06/2024 | 8.50p | 8.72p | 8.00p | 8.25p | 194786 |
31/05/2024 | 9.25p | 9.25p | 8.00p | 8.50p | 265137 |
30/05/2024 | 9.25p | 9.30p | 9.00p | 9.25p | 13226 |
29/05/2024 | 9.25p | 9.33p | 9.00p | 9.25p | 28335 |
28/05/2024 | 9.25p | 9.40p | 9.05p | 9.25p | 46975 |
24/05/2024 | 9.50p | 9.99p | 9.30p | 9.50p | 8627 |
23/05/2024 | 9.50p | 9.99p | 9.50p | 9.50p | 18836 |
22/05/2024 | 9.50p | 9.99p | 9.25p | 9.50p | 114352 |
21/05/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 124998 |
20/05/2024 | 9.50p | 9.80p | 9.25p | 9.25p | 51366 |
17/05/2024 | 9.50p | 9.80p | 9.00p | 9.50p | 213562 |
16/05/2024 | 9.50p | 10.00p | 9.00p | 10.00p | 145647 |
15/05/2024 | 9.75p | 10.00p | 9.57p | 9.75p | 113939 |
14/05/2024 | 9.75p | 10.00p | 9.51p | 9.75p | 193907 |
13/05/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 291857 |
10/05/2024 | 9.75p | 10.00p | 9.60p | 9.75p | 206974 |
09/05/2024 | 9.50p | 9.99p | 9.18p | 9.75p | 183009 |
08/05/2024 | 9.50p | 9.99p | 9.22p | 9.50p | 250943 |
07/05/2024 | 9.50p | 9.99p | 9.00p | 9.50p | 405961 |
03/05/2024 | 9.50p | 9.68p | 9.08p | 9.50p | 187577 |
02/05/2024 | 9.50p | 9.99p | 9.01p | 9.50p | 14909 |
01/05/2024 | 9.50p | 9.70p | 9.10p | 9.50p | 8464 |
30/04/2024 | 9.50p | 9.90p | 9.00p | 9.50p | 80215 |
29/04/2024 | 9.00p | 9.50p | 8.88p | 9.25p | 332437 |
26/04/2024 | 9.00p | 9.22p | 8.51p | 9.00p | 121062 |
25/04/2024 | 9.00p | 9.19p | 8.88p | 9.00p | 88044 |
24/04/2024 | 9.00p | 9.22p | 8.88p | 9.00p | 63512 |
23/04/2024 | 9.00p | 9.22p | 8.51p | 9.00p | 45403 |
22/04/2024 | 9.00p | 9.30p | 8.50p | 9.00p | 208424 |
19/04/2024 | 9.25p | 9.35p | 9.00p | 9.00p | 94069 |
18/04/2024 | 9.25p | 9.49p | 8.56p | 9.25p | 252896 |
17/04/2024 | 9.15p | 9.26p | 9.10p | 9.25p | 89469 |
16/04/2024 | 9.25p | 9.35p | 9.01p | 9.25p | 164896 |
15/04/2024 | 9.30p | 9.60p | 9.18p | 9.30p | 199877 |
12/04/2024 | 9.30p | 9.45p | 9.01p | 9.30p | 345518 |
11/04/2024 | 9.10p | 9.30p | 8.85p | 9.30p | 83664 |
10/04/2024 | 8.80p | 9.30p | 8.50p | 8.90p | 171742 |
09/04/2024 | 8.75p | 9.00p | 8.50p | 8.90p | 23973 |
08/04/2024 | 8.90p | 8.90p | 8.50p | 8.75p | 29892 |
05/04/2024 | 8.90p | 8.90p | 8.85p | 8.90p | 59 |
04/04/2024 | 8.75p | 9.30p | 8.60p | 8.90p | 105956 |
03/04/2024 | 8.75p | 8.75p | 8.50p | 8.75p | 219159 |
02/04/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 213073 |
28/03/2024 | 9.15p | 9.15p | 8.73p | 8.75p | 40163 |
27/03/2024 | 9.15p | 9.30p | 9.01p | 9.30p | 28564 |
26/03/2024 | 9.25p | 9.25p | 9.00p | 9.15p | 34611 |
25/03/2024 | 9.50p | 9.50p | 9.01p | 9.10p | 48100 |
22/03/2024 | 9.50p | 9.70p | 9.50p | 9.50p | 64275 |
21/03/2024 | 9.50p | 9.94p | 9.13p | 9.50p | 138047 |
20/03/2024 | 9.50p | 9.50p | 9.00p | 9.20p | 624545 |
19/03/2024 | 9.50p | 9.99p | 9.00p | 9.00p | 291741 |
18/03/2024 | 9.50p | 10.50p | 8.78p | 9.00p | 1170211 |
15/03/2024 | 11.00p | 11.49p | 10.00p | 10.75p | 287521 |
14/03/2024 | 12.25p | 12.49p | 11.50p | 11.75p | 317742 |
13/03/2024 | 12.50p | 12.75p | 12.20p | 12.50p | 23954 |
12/03/2024 | 12.25p | 13.00p | 12.25p | 12.75p | 73657 |
11/03/2024 | 12.00p | 12.10p | 11.63p | 12.00p | 247503 |
08/03/2024 | 12.00p | 12.60p | 12.00p | 12.00p | 33324 |
07/03/2024 | 12.00p | 12.50p | 11.73p | 12.50p | 18964 |
06/03/2024 | 12.00p | 12.50p | 11.50p | 12.00p | 33763 |
05/03/2024 | 12.00p | 12.49p | 11.70p | 12.00p | 142506 |
04/03/2024 | 12.25p | 12.50p | 12.15p | 12.50p | 18648 |
01/03/2024 | 12.50p | 12.50p | 12.01p | 12.25p | 93128 |
29/02/2024 | 12.50p | 12.68p | 12.36p | 12.50p | 35899 |
28/02/2024 | 12.25p | 13.00p | 12.01p | 12.50p | 121305 |
27/02/2024 | 12.50p | 12.80p | 11.71p | 12.00p | 190464 |
26/02/2024 | 12.75p | 13.49p | 12.54p | 12.80p | 413499 |
23/02/2024 | 12.25p | 12.50p | 12.00p | 12.25p | 71908 |
22/02/2024 | 12.25p | 12.50p | 12.15p | 12.25p | 17797 |
21/02/2024 | 13.50p | 13.50p | 12.10p | 12.25p | 313967 |
20/02/2024 | 13.75p | 13.75p | 13.68p | 13.75p | 34625 |
19/02/2024 | 13.75p | 13.82p | 13.50p | 13.75p | 29830 |
16/02/2024 | 13.75p | 13.85p | 13.70p | 13.75p | 43907 |
15/02/2024 | 13.75p | 13.85p | 13.65p | 13.75p | 18483 |
14/02/2024 | 14.00p | 14.00p | 13.55p | 13.75p | 115211 |
13/02/2024 | 14.00p | 14.49p | 13.51p | 14.00p | 11085 |
12/02/2024 | 14.00p | 14.49p | 13.55p | 14.00p | 27229 |
09/02/2024 | 14.00p | 14.49p | 13.55p | 14.00p | 59087 |
08/02/2024 | 14.25p | 14.25p | 13.80p | 14.25p | 66712 |
07/02/2024 | 14.25p | 14.25p | 13.50p | 14.25p | 24685 |
06/02/2024 | 14.25p | 14.40p | 12.85p | 14.00p | 117218 |
05/02/2024 | 14.25p | 14.69p | 13.91p | 14.25p | 113414 |
02/02/2024 | 14.25p | 14.99p | 14.00p | 14.75p | 66019 |
01/02/2024 | 13.75p | 14.40p | 13.75p | 14.00p | 64763 |
31/01/2024 | 13.00p | 13.90p | 13.00p | 13.75p | 232868 |
30/01/2024 | 12.75p | 13.50p | 12.51p | 13.00p | 79506 |
29/01/2024 | 12.50p | 13.00p | 12.25p | 12.50p | 73003 |
26/01/2024 | 12.50p | 13.00p | 12.50p | 12.50p | 19345 |
25/01/2024 | 12.50p | 13.00p | 12.10p | 12.50p | 30012 |
24/01/2024 | 12.50p | 12.50p | 12.13p | 12.25p | 110353 |
23/01/2024 | 13.25p | 13.25p | 11.55p | 12.25p | 349439 |
22/01/2024 | 13.75p | 14.00p | 13.00p | 13.25p | 490132 |
19/01/2024 | 14.25p | 14.25p | 13.50p | 13.75p | 568315 |
*Close Price adjusted for both dividends and splits