Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2024 | 5.75p | 5.75p | 5.03p | 5.25p | 60521 |
13/11/2024 | 2.50p | 5.75p | 2.50p | 5.75p | 301908 |
12/11/2024 | 5.75p | 6.28p | 5.15p | 5.75p | 1985 |
11/11/2024 | 5.75p | 6.35p | 5.15p | 5.75p | 1265 |
08/11/2024 | 5.75p | 6.35p | 5.75p | 5.75p | 15 |
07/11/2024 | 5.50p | 6.45p | 5.50p | 6.05p | 68171 |
06/11/2024 | 5.50p | 5.99p | 5.10p | 5.50p | 22424 |
05/11/2024 | 5.50p | 6.05p | 5.01p | 6.05p | 20760 |
04/11/2024 | 5.50p | 5.99p | 5.01p | 5.50p | 108029 |
01/11/2024 | 5.75p | 6.00p | 5.00p | 5.50p | 80804 |
31/10/2024 | 6.75p | 6.75p | 5.50p | 5.75p | 156409 |
30/10/2024 | 6.75p | 6.99p | 5.75p | 6.75p | 1028 |
29/10/2024 | 6.75p | 7.15p | 5.53p | 6.75p | 193606 |
28/10/2024 | 6.75p | 7.15p | 5.55p | 6.75p | 2823 |
25/10/2024 | 6.50p | 7.80p | 5.60p | 6.75p | 30789 |
24/10/2024 | 6.75p | 7.15p | 6.75p | 6.75p | 6942 |
23/10/2024 | 6.75p | 7.15p | 5.60p | 6.75p | 2279 |
22/10/2024 | 6.75p | 7.80p | 6.75p | 6.75p | 1496 |
21/10/2024 | 6.75p | 7.80p | 5.55p | 6.75p | 1144 |
18/10/2024 | 6.75p | 7.27p | 5.55p | 6.75p | 5561 |
17/10/2024 | 6.75p | 7.35p | 6.75p | 6.75p | 7513 |
16/10/2024 | 6.75p | 7.35p | 5.55p | 6.75p | 1026 |
15/10/2024 | 7.00p | 7.00p | 6.00p | 6.75p | 18115 |
14/10/2024 | 7.00p | 7.60p | 7.00p | 7.00p | 1302 |
11/10/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
10/10/2024 | 7.00p | 7.60p | 6.00p | 7.00p | 21187 |
09/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 202 |
08/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 3016 |
07/10/2024 | 7.00p | 7.63p | 6.00p | 7.00p | 924 |
04/10/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 12500 |
03/10/2024 | 7.00p | 7.73p | 6.02p | 7.00p | 3673 |
02/10/2024 | 7.00p | 7.75p | 7.00p | 7.00p | 12 |
01/10/2024 | 7.00p | 7.88p | 7.00p | 7.00p | 10025 |
30/09/2024 | 7.00p | 7.00p | 6.11p | 7.00p | 9357 |
27/09/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 10754 |
26/09/2024 | 7.00p | 7.00p | 6.15p | 7.00p | 24325 |
25/09/2024 | 7.00p | 7.00p | 6.15p | 7.00p | 11000 |
24/09/2024 | 7.00p | 7.00p | 5.16p | 7.00p | 29950 |
23/09/2024 | 7.00p | 7.00p | 6.02p | 7.00p | 851 |
20/09/2024 | 7.00p | 8.00p | 6.00p | 7.00p | 31875 |
19/09/2024 | 7.00p | 7.00p | 6.95p | 7.00p | 0 |
18/09/2024 | 7.00p | 7.00p | 6.23p | 7.00p | 49951 |
17/09/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 20000 |
16/09/2024 | 7.00p | 7.00p | 6.22p | 7.00p | 1687 |
13/09/2024 | 7.00p | 7.00p | 6.22p | 7.00p | 7543 |
12/09/2024 | 7.00p | 7.00p | 6.00p | 7.00p | 1730 |
11/09/2024 | 7.00p | 7.15p | 6.05p | 7.00p | 17958 |
10/09/2024 | 7.00p | 7.20p | 7.00p | 7.00p | 13000 |
09/09/2024 | 7.00p | 7.39p | 6.02p | 7.00p | 8465 |
06/09/2024 | 7.00p | 7.85p | 6.50p | 7.00p | 193678 |
05/09/2024 | 7.00p | 7.58p | 7.00p | 7.00p | 33500 |
04/09/2024 | 9.00p | 9.15p | 5.00p | 7.00p | 185893 |
03/09/2024 | 9.00p | 10.00p | 8.00p | 9.00p | 3742 |
02/09/2024 | 9.00p | 10.00p | 8.55p | 9.00p | 5321 |
30/08/2024 | 9.00p | 10.00p | 9.00p | 9.00p | 20014 |
29/08/2024 | 9.00p | 9.42p | 9.00p | 9.00p | 99000 |
28/08/2024 | 9.00p | 9.00p | 8.18p | 9.00p | 0 |
27/08/2024 | 9.00p | 10.00p | 8.55p | 9.00p | 873 |
23/08/2024 | 9.00p | 9.86p | 9.00p | 9.00p | 180042 |
22/08/2024 | 10.00p | 11.96p | 8.00p | 9.00p | 23647 |
21/08/2024 | 12.50p | 15.00p | 8.60p | 10.00p | 82875 |
20/08/2024 | 12.50p | 14.07p | 11.87p | 13.70p | 58914 |
19/08/2024 | 12.50p | 14.85p | 11.77p | 12.50p | 7423 |
16/08/2024 | 6.50p | 18.50p | 6.50p | 12.50p | 273492 |
15/08/2024 | 21.50p | 24.40p | 18.00p | 21.50p | 1669 |
14/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
13/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
12/08/2024 | 21.50p | 24.45p | 17.55p | 21.50p | 10603 |
09/08/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/08/2024 | 21.50p | 24.00p | 21.50p | 21.50p | 86 |
07/08/2024 | 23.00p | 23.00p | 20.06p | 21.50p | 8422 |
06/08/2024 | 24.00p | 26.70p | 20.00p | 23.00p | 16300 |
05/08/2024 | 24.00p | 24.00p | 22.56p | 24.00p | 5914 |
02/08/2024 | 25.00p | 28.13p | 22.60p | 24.00p | 14060 |
01/08/2024 | 25.00p | 28.15p | 22.75p | 25.00p | 12386 |
31/07/2024 | 25.00p | 28.16p | 22.60p | 25.00p | 19018 |
30/07/2024 | 25.00p | 29.80p | 22.56p | 25.00p | 15335 |
29/07/2024 | 25.00p | 29.80p | 25.00p | 25.00p | 6529 |
26/07/2024 | 25.00p | 27.65p | 25.00p | 25.00p | 9327 |
25/07/2024 | 25.00p | 27.80p | 22.10p | 25.00p | 24274 |
24/07/2024 | 25.00p | 28.25p | 23.01p | 25.00p | 60028 |
23/07/2024 | 30.00p | 34.13p | 25.00p | 25.00p | 65293 |
22/07/2024 | 32.50p | 32.50p | 25.00p | 30.00p | 52723 |
19/07/2024 | 32.50p | 40.00p | 26.70p | 32.50p | 16592 |
18/07/2024 | 37.50p | 37.50p | 30.50p | 35.00p | 16783 |
17/07/2024 | 37.50p | 37.50p | 30.15p | 37.50p | 10 |
16/07/2024 | 35.00p | 42.45p | 32.55p | 37.50p | 13627 |
15/07/2024 | 32.50p | 35.00p | 27.00p | 35.00p | 27879 |
12/07/2024 | 36.50p | 36.90p | 28.50p | 32.50p | 17200 |
11/07/2024 | 37.50p | 37.50p | 35.05p | 36.50p | 5000 |
10/07/2024 | 37.50p | 40.00p | 35.00p | 37.50p | 803 |
09/07/2024 | 40.00p | 45.00p | 35.00p | 37.50p | 10087 |
08/07/2024 | 57.50p | 57.50p | 33.00p | 40.00p | 98387 |
05/07/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
04/07/2024 | 70.00p | 70.00p | 64.00p | 70.00p | 6425 |
03/07/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 0 |
02/07/2024 | 70.00p | 70.00p | 60.75p | 70.00p | 75 |
01/07/2024 | 70.00p | 70.00p | 64.00p | 70.00p | 626 |
28/06/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 5000 |
27/06/2024 | 72.50p | 72.50p | 69.88p | 70.00p | 1431 |
26/06/2024 | 72.50p | 72.50p | 65.50p | 72.50p | 509 |
25/06/2024 | 72.50p | 80.00p | 65.00p | 72.50p | 907 |
24/06/2024 | 72.50p | 80.00p | 65.00p | 72.50p | 242 |
21/06/2024 | 72.50p | 72.50p | 66.00p | 72.50p | 177 |
20/06/2024 | 72.50p | 79.70p | 72.50p | 72.50p | 37 |
19/06/2024 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
18/06/2024 | 72.50p | 79.70p | 72.50p | 72.50p | 6 |
17/06/2024 | 72.50p | 72.50p | 65.50p | 72.50p | 1518 |
14/06/2024 | 72.50p | 72.50p | 66.00p | 72.50p | 1250 |
13/06/2024 | 72.50p | 78.90p | 66.50p | 72.50p | 1616 |
12/06/2024 | 67.50p | 79.70p | 65.00p | 72.50p | 3665 |
11/06/2024 | 80.00p | 80.00p | 60.00p | 67.50p | 2672 |
10/06/2024 | 80.00p | 90.00p | 70.00p | 80.00p | 1527 |
07/06/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
06/06/2024 | 80.00p | 90.00p | 70.00p | 80.00p | 57 |
05/06/2024 | 85.00p | 90.00p | 70.00p | 80.00p | 4243 |
04/06/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
03/06/2024 | 85.00p | 95.55p | 70.30p | 85.00p | 2466 |
31/05/2024 | 85.00p | 85.00p | 71.50p | 85.00p | 5000 |
30/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
29/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
28/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
24/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
23/05/2024 | 85.00p | 85.00p | 70.30p | 85.00p | 10 |
22/05/2024 | 72.50p | 100.00p | 72.50p | 85.00p | 268 |
21/05/2024 | 72.50p | 80.00p | 63.25p | 72.50p | 4158 |
20/05/2024 | 72.50p | 80.00p | 61.50p | 72.50p | 242 |
17/05/2024 | 72.50p | 80.00p | 61.50p | 72.50p | 62 |
16/05/2024 | 72.50p | 72.50p | 63.25p | 72.50p | 34 |
15/05/2024 | 72.50p | 80.00p | 72.50p | 72.50p | 2022 |
14/05/2024 | 72.50p | 72.50p | 65.00p | 72.50p | 5000 |
13/05/2024 | 72.50p | 76.67p | 72.50p | 72.50p | 0 |
10/05/2024 | 72.50p | 85.00p | 65.75p | 72.50p | 1630 |
09/05/2024 | 72.50p | 76.00p | 72.50p | 76.00p | 3800 |
08/05/2024 | 70.00p | 76.00p | 62.03p | 76.00p | 15522 |
07/05/2024 | 75.00p | 80.00p | 70.00p | 70.00p | 11311 |
03/05/2024 | 77.50p | 80.00p | 70.00p | 75.00p | 3210 |
02/05/2024 | 77.50p | 77.50p | 77.45p | 77.50p | 23000 |
01/05/2024 | 77.50p | 85.00p | 70.15p | 77.50p | 192 |
30/04/2024 | 82.50p | 87.00p | 70.00p | 77.50p | 9040 |
29/04/2024 | 87.50p | 91.28p | 70.00p | 82.50p | 15829 |
26/04/2024 | 100.00p | 109.60p | 91.00p | 100.00p | 3500 |
25/04/2024 | 100.00p | 100.00p | 96.67p | 100.00p | 0 |
24/04/2024 | 100.00p | 100.00p | 96.67p | 100.00p | 0 |
23/04/2024 | 95.00p | 105.00p | 88.00p | 100.00p | 3575 |
22/04/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 2628 |
19/04/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 174555 |
18/04/2024 | 95.00p | 99.50p | 95.00p | 95.00p | 510 |
17/04/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 78 |
16/04/2024 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
15/04/2024 | 95.00p | 95.00p | 90.10p | 95.00p | 95 |
12/04/2024 | 95.00p | 95.00p | 88.00p | 95.00p | 2489 |
11/04/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 2750 |
10/04/2024 | 95.00p | 99.80p | 95.00p | 95.00p | 50 |
09/04/2024 | 95.00p | 96.67p | 95.00p | 95.00p | 0 |
08/04/2024 | 95.00p | 99.80p | 95.00p | 95.00p | 1139 |
05/04/2024 | 95.00p | 100.00p | 90.10p | 95.00p | 163 |
04/04/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 2216 |
03/04/2024 | 95.00p | 95.00p | 90.00p | 95.00p | 642 |
02/04/2024 | 95.00p | 98.00p | 95.00p | 95.00p | 1024 |
28/03/2024 | 100.00p | 110.00p | 90.00p | 95.00p | 4409 |
27/03/2024 | 107.50p | 107.50p | 90.00p | 100.00p | 2595 |
26/03/2024 | 107.50p | 108.90p | 95.00p | 107.50p | 1317 |
25/03/2024 | 107.50p | 110.00p | 107.50p | 107.50p | 0 |
22/03/2024 | 107.50p | 120.00p | 95.00p | 107.50p | 2707 |
21/03/2024 | 107.50p | 110.00p | 95.00p | 107.50p | 686 |
20/03/2024 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
19/03/2024 | 107.50p | 120.00p | 95.00p | 107.50p | 5248 |
18/03/2024 | 107.50p | 107.50p | 97.75p | 107.50p | 1000 |
15/03/2024 | 107.50p | 116.25p | 107.50p | 107.50p | 2000 |
14/03/2024 | 105.00p | 105.00p | 95.50p | 105.00p | 1000 |
13/03/2024 | 105.00p | 114.40p | 95.20p | 105.00p | 536 |
12/03/2024 | 105.00p | 114.40p | 105.00p | 105.00p | 1502 |
11/03/2024 | 112.50p | 112.50p | 96.50p | 105.00p | 3536 |
08/03/2024 | 112.50p | 120.00p | 105.00p | 112.50p | 545 |
07/03/2024 | 115.00p | 120.00p | 105.00p | 112.50p | 789 |
06/03/2024 | 115.00p | 115.00p | 110.00p | 115.00p | 1544 |
05/03/2024 | 115.00p | 115.00p | 110.00p | 115.00p | 460 |
04/03/2024 | 105.00p | 119.00p | 100.00p | 112.00p | 7248 |
01/03/2024 | 117.50p | 120.00p | 100.00p | 105.00p | 12881 |
29/02/2024 | 117.50p | 124.75p | 111.00p | 117.50p | 467 |
28/02/2024 | 117.50p | 125.00p | 110.15p | 125.00p | 383 |
27/02/2024 | 120.00p | 130.00p | 110.00p | 130.00p | 2218 |
26/02/2024 | 120.00p | 127.45p | 110.20p | 120.00p | 117 |
23/02/2024 | 120.00p | 120.00p | 116.00p | 120.00p | 1565 |
22/02/2024 | 120.00p | 120.00p | 115.50p | 120.00p | 702 |
21/02/2024 | 120.00p | 127.45p | 110.20p | 120.00p | 334 |
20/02/2024 | 122.50p | 130.00p | 110.00p | 120.00p | 3448 |
19/02/2024 | 127.50p | 128.75p | 120.15p | 122.50p | 249 |
16/02/2024 | 122.50p | 135.00p | 115.00p | 127.50p | 19786 |
15/02/2024 | 110.00p | 129.00p | 100.00p | 100.00p | 8346 |
14/02/2024 | 110.00p | 110.00p | 100.00p | 110.00p | 1200 |
13/02/2024 | 110.00p | 110.00p | 106.67p | 110.00p | 0 |
12/02/2024 | 112.50p | 112.50p | 100.00p | 110.00p | 900 |
09/02/2024 | 110.00p | 110.00p | 106.67p | 110.00p | 0 |
08/02/2024 | 112.50p | 125.00p | 100.20p | 110.00p | 118 |
07/02/2024 | 110.00p | 119.60p | 100.20p | 110.00p | 2468 |
06/02/2024 | 102.50p | 119.60p | 100.00p | 110.00p | 15078 |
05/02/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
02/02/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 0 |
*Close Price adjusted for both dividends and splits