Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2022 | 3.90p | 3.90p | 3.80p | 3.85p | 231394 |
08/07/2022 | 3.90p | 3.90p | 3.81p | 3.90p | 1097 |
07/07/2022 | 4.10p | 4.10p | 3.75p | 3.90p | 174005 |
06/07/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 76228 |
05/07/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 250501 |
04/07/2022 | 4.10p | 4.19p | 4.08p | 4.10p | 49028 |
01/07/2022 | 4.10p | 4.10p | 4.08p | 4.10p | 17507 |
30/06/2022 | 4.35p | 4.35p | 4.08p | 4.10p | 476705 |
29/06/2022 | 4.35p | 4.35p | 4.29p | 4.35p | 90852 |
28/06/2022 | 4.45p | 4.48p | 4.25p | 4.35p | 335000 |
27/06/2022 | 4.45p | 4.64p | 4.37p | 4.45p | 71147 |
24/06/2022 | 4.65p | 4.65p | 4.20p | 4.45p | 477328 |
23/06/2022 | 4.65p | 4.65p | 4.58p | 4.65p | 5000 |
22/06/2022 | 4.60p | 4.80p | 4.30p | 4.65p | 1728 |
21/06/2022 | 4.75p | 4.75p | 4.50p | 4.60p | 272762 |
20/06/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 21220 |
17/06/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 101 |
16/06/2022 | 4.75p | 4.75p | 4.30p | 4.75p | 251725 |
15/06/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 7437 |
14/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
13/06/2022 | 4.75p | 4.75p | 4.35p | 4.75p | 112500 |
10/06/2022 | 4.75p | 4.94p | 4.75p | 4.75p | 785 |
09/06/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
08/06/2022 | 4.75p | 4.75p | 4.55p | 4.75p | 100000 |
07/06/2022 | 4.75p | 4.77p | 4.53p | 4.75p | 31850 |
06/06/2022 | 4.75p | 5.00p | 4.53p | 4.75p | 1295840 |
01/06/2022 | 4.80p | 4.80p | 4.30p | 4.75p | 316667 |
31/05/2022 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
27/05/2022 | 4.80p | 5.08p | 4.72p | 4.85p | 282000 |
26/05/2022 | 4.75p | 4.88p | 4.61p | 4.63p | 623474 |
25/05/2022 | 4.75p | 4.77p | 4.75p | 4.75p | 38299 |
24/05/2022 | 4.75p | 4.78p | 4.52p | 4.75p | 71327 |
23/05/2022 | 4.60p | 4.80p | 4.60p | 4.75p | 122867 |
20/05/2022 | 4.75p | 4.75p | 4.50p | 4.60p | 180886 |
19/05/2022 | 4.80p | 5.20p | 4.28p | 4.75p | 324376 |
18/05/2022 | 4.80p | 4.80p | 4.58p | 4.80p | 74997 |
17/05/2022 | 4.80p | 4.80p | 4.64p | 4.80p | 50000 |
16/05/2022 | 4.65p | 4.80p | 4.51p | 4.80p | 106720 |
13/05/2022 | 4.65p | 4.75p | 4.65p | 4.65p | 102388 |
12/05/2022 | 4.65p | 4.70p | 4.52p | 4.65p | 72500 |
11/05/2022 | 5.15p | 5.15p | 4.50p | 4.65p | 146078 |
10/05/2022 | 5.60p | 5.60p | 4.75p | 5.15p | 524113 |
09/05/2022 | 5.75p | 5.75p | 5.30p | 5.60p | 241362 |
06/05/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 20910 |
05/05/2022 | 5.75p | 5.75p | 5.74p | 5.75p | 20732 |
04/05/2022 | 5.75p | 5.75p | 5.56p | 5.75p | 76070 |
03/05/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
29/04/2022 | 6.15p | 6.15p | 5.65p | 5.75p | 1249426 |
28/04/2022 | 6.15p | 6.25p | 6.12p | 6.15p | 57690 |
27/04/2022 | 6.15p | 6.15p | 5.88p | 6.15p | 5640 |
26/04/2022 | 6.25p | 6.25p | 5.88p | 6.15p | 125558 |
25/04/2022 | 6.30p | 6.30p | 6.02p | 6.25p | 70000 |
22/04/2022 | 6.35p | 6.35p | 6.00p | 6.30p | 156637 |
21/04/2022 | 6.35p | 6.35p | 6.12p | 6.35p | 36018 |
20/04/2022 | 6.55p | 6.55p | 6.35p | 6.35p | 95000 |
19/04/2022 | 6.75p | 6.75p | 6.49p | 6.55p | 711766 |
14/04/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 83667 |
13/04/2022 | 6.45p | 7.00p | 6.45p | 6.75p | 1184149 |
12/04/2022 | 6.25p | 6.60p | 6.25p | 6.40p | 259777 |
11/04/2022 | 6.10p | 6.40p | 6.00p | 6.25p | 140214 |
08/04/2022 | 6.00p | 6.32p | 5.87p | 6.32p | 473679 |
07/04/2022 | 6.00p | 6.16p | 5.87p | 6.16p | 101642 |
06/04/2022 | 6.15p | 6.28p | 6.00p | 6.00p | 389503 |
05/04/2022 | 5.75p | 6.30p | 5.75p | 6.05p | 624395 |
04/04/2022 | 5.50p | 6.00p | 5.50p | 5.75p | 165682 |
01/04/2022 | 5.55p | 5.80p | 5.55p | 5.55p | 1647 |
31/03/2022 | 5.55p | 5.96p | 5.42p | 5.55p | 206981 |
30/03/2022 | 5.55p | 5.70p | 5.55p | 5.55p | 180592 |
29/03/2022 | 5.85p | 5.96p | 5.36p | 5.55p | 510482 |
28/03/2022 | 5.95p | 5.95p | 5.70p | 5.90p | 277299 |
25/03/2022 | 5.95p | 6.09p | 5.95p | 5.95p | 21995 |
24/03/2022 | 4.95p | 6.30p | 4.95p | 6.00p | 1571801 |
23/03/2022 | 4.55p | 5.90p | 4.46p | 5.00p | 1744882 |
22/03/2022 | 4.50p | 4.70p | 4.36p | 4.55p | 118520 |
21/03/2022 | 4.40p | 4.50p | 4.40p | 4.40p | 135964 |
18/03/2022 | 4.40p | 4.49p | 4.36p | 4.40p | 35203 |
17/03/2022 | 4.55p | 4.55p | 4.20p | 4.40p | 51773 |
16/03/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
15/03/2022 | 4.55p | 4.69p | 4.43p | 4.55p | 10063 |
14/03/2022 | 4.45p | 4.69p | 4.43p | 4.55p | 138584 |
11/03/2022 | 4.45p | 4.53p | 4.21p | 4.45p | 530694 |
10/03/2022 | 4.13p | 4.58p | 4.03p | 4.45p | 264337 |
09/03/2022 | 4.13p | 4.20p | 4.00p | 4.13p | 565238 |
08/03/2022 | 4.25p | 4.37p | 4.00p | 4.13p | 526468 |
07/03/2022 | 4.45p | 4.45p | 3.80p | 4.25p | 805678 |
04/03/2022 | 5.10p | 5.10p | 3.82p | 4.45p | 1674319 |
03/03/2022 | 5.50p | 5.50p | 4.61p | 5.10p | 1475180 |
02/03/2022 | 5.75p | 5.87p | 5.30p | 5.50p | 396552 |
01/03/2022 | 5.75p | 5.88p | 5.75p | 5.75p | 413437 |
28/02/2022 | 5.75p | 5.78p | 5.75p | 5.75p | 223645 |
25/02/2022 | 5.35p | 5.80p | 5.23p | 5.75p | 913786 |
24/02/2022 | 6.40p | 6.40p | 5.02p | 5.35p | 1720197 |
23/02/2022 | 6.75p | 7.00p | 6.00p | 6.40p | 866316 |
22/02/2022 | 6.75p | 6.75p | 6.40p | 6.65p | 65341 |
21/02/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 268168 |
18/02/2022 | 6.75p | 6.75p | 6.66p | 6.75p | 28116 |
17/02/2022 | 6.45p | 7.00p | 6.40p | 6.75p | 738722 |
16/02/2022 | 6.60p | 6.60p | 6.00p | 6.32p | 422214 |
15/02/2022 | 6.75p | 6.75p | 6.41p | 6.60p | 463768 |
14/02/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 104234 |
11/02/2022 | 6.75p | 6.88p | 6.58p | 6.75p | 151132 |
10/02/2022 | 6.75p | 7.09p | 6.58p | 6.75p | 133962 |
09/02/2022 | 7.25p | 7.50p | 6.50p | 6.75p | 727074 |
08/02/2022 | 7.25p | 7.25p | 7.06p | 7.25p | 75000 |
07/02/2022 | 7.15p | 7.26p | 7.15p | 7.25p | 41299 |
04/02/2022 | 7.15p | 7.26p | 7.15p | 7.15p | 45330 |
03/02/2022 | 7.25p | 7.34p | 7.06p | 7.15p | 80833 |
02/02/2022 | 7.40p | 7.40p | 7.22p | 7.25p | 157445 |
01/02/2022 | 7.40p | 7.40p | 7.35p | 7.40p | 65939 |
31/01/2022 | 7.40p | 7.40p | 7.33p | 7.40p | 25789 |
28/01/2022 | 7.50p | 8.50p | 7.35p | 7.40p | 172398 |
27/01/2022 | 8.65p | 9.00p | 7.33p | 7.50p | 752324 |
26/01/2022 | 8.65p | 9.00p | 8.39p | 8.65p | 87983 |
25/01/2022 | 8.65p | 9.00p | 8.34p | 9.00p | 172935 |
24/01/2022 | 8.55p | 8.90p | 8.30p | 8.65p | 224703 |
21/01/2022 | 8.95p | 9.50p | 8.36p | 9.50p | 363697 |
20/01/2022 | 8.25p | 9.30p | 8.25p | 8.95p | 1092788 |
19/01/2022 | 8.95p | 9.20p | 8.14p | 8.25p | 1029438 |
18/01/2022 | 8.95p | 9.20p | 8.84p | 8.95p | 109508 |
17/01/2022 | 9.00p | 9.00p | 8.87p | 8.95p | 54852 |
14/01/2022 | 8.85p | 9.12p | 8.70p | 9.00p | 171599 |
13/01/2022 | 8.85p | 8.85p | 8.83p | 8.85p | 4309 |
12/01/2022 | 8.85p | 9.12p | 8.82p | 8.85p | 71654 |
10/01/2022 | 8.85p | 9.13p | 8.50p | 8.50p | 129052 |
07/01/2022 | 8.85p | 9.14p | 8.80p | 8.85p | 80391 |
06/01/2022 | 8.75p | 9.00p | 8.50p | 8.85p | 88005 |
05/01/2022 | 8.75p | 8.78p | 8.75p | 8.75p | 31756 |
04/01/2022 | 8.95p | 8.99p | 8.75p | 8.75p | 175603 |
03/01/2022 | 8.95p | 9.14p | 8.95p | 8.95p | 22034 |
31/12/2021 | 8.95p | 9.14p | 8.95p | 8.95p | 22034 |
30/12/2021 | 8.95p | 9.20p | 8.80p | 8.95p | 19250 |
29/12/2021 | 8.25p | 9.00p | 7.60p | 8.95p | 1638849 |
28/12/2021 | 8.75p | 8.75p | 8.03p | 8.25p | 571200 |
27/12/2021 | 8.75p | 8.75p | 8.03p | 8.25p | 571200 |
24/12/2021 | 8.75p | 8.75p | 8.03p | 8.25p | 571200 |
23/12/2021 | 9.25p | 9.25p | 8.50p | 8.75p | 356701 |
22/12/2021 | 9.50p | 9.50p | 9.01p | 9.25p | 293235 |
21/12/2021 | 9.25p | 9.55p | 9.01p | 9.50p | 93385 |
20/12/2021 | 9.50p | 9.50p | 9.01p | 9.25p | 22141 |
17/12/2021 | 9.75p | 9.75p | 9.13p | 9.50p | 283595 |
16/12/2021 | 9.75p | 9.87p | 9.62p | 9.75p | 120414 |
15/12/2021 | 9.75p | 9.76p | 9.62p | 9.75p | 59539 |
14/12/2021 | 9.70p | 9.99p | 9.56p | 9.75p | 560118 |
13/12/2021 | 9.35p | 9.89p | 9.18p | 9.70p | 312371 |
10/12/2021 | 9.35p | 9.67p | 9.00p | 9.35p | 990473 |
09/12/2021 | 8.75p | 9.50p | 8.75p | 9.35p | 517683 |
08/12/2021 | 9.25p | 9.25p | 8.05p | 8.75p | 1338315 |
07/12/2021 | 9.65p | 9.70p | 9.00p | 9.25p | 541632 |
06/12/2021 | 10.38p | 11.00p | 9.50p | 9.75p | 1533997 |
03/12/2021 | 10.10p | 10.50p | 9.90p | 10.25p | 459352 |
02/12/2021 | 9.85p | 10.50p | 9.68p | 10.10p | 762794 |
01/12/2021 | 9.45p | 9.72p | 9.15p | 9.50p | 1074775 |
30/11/2021 | 9.15p | 9.55p | 8.82p | 9.45p | 671499 |
29/11/2021 | 9.50p | 9.70p | 8.70p | 9.15p | 569599 |
26/11/2021 | 9.65p | 9.65p | 9.20p | 9.50p | 322456 |
25/11/2021 | 9.85p | 9.94p | 9.50p | 9.65p | 224735 |
24/11/2021 | 9.65p | 9.90p | 9.53p | 9.85p | 324436 |
23/11/2021 | 9.70p | 9.70p | 9.50p | 9.65p | 150842 |
22/11/2021 | 9.76p | 10.00p | 9.50p | 9.50p | 452896 |
19/11/2021 | 9.90p | 10.00p | 9.76p | 9.76p | 326618 |
18/11/2021 | 9.65p | 9.90p | 9.20p | 9.54p | 892353 |
17/11/2021 | 9.95p | 10.00p | 9.40p | 9.80p | 835078 |
16/11/2021 | 9.60p | 10.00p | 9.02p | 9.95p | 2253603 |
15/11/2021 | 7.25p | 10.00p | 7.18p | 9.60p | 4416769 |
12/11/2021 | 6.75p | 7.71p | 6.53p | 7.25p | 1666576 |
11/11/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 289080 |
10/11/2021 | 6.85p | 7.00p | 6.32p | 6.75p | 340209 |
09/11/2021 | 6.85p | 6.85p | 6.72p | 6.85p | 218640 |
08/11/2021 | 6.85p | 6.90p | 6.72p | 6.85p | 375144 |
05/11/2021 | 6.85p | 7.00p | 6.72p | 6.85p | 336807 |
04/11/2021 | 6.70p | 6.85p | 6.56p | 6.85p | 266773 |
03/11/2021 | 6.65p | 6.70p | 6.58p | 6.70p | 170550 |
02/11/2021 | 6.85p | 6.89p | 6.50p | 6.65p | 220448 |
01/11/2021 | 6.85p | 6.90p | 6.73p | 6.85p | 155237 |
29/10/2021 | 6.80p | 6.90p | 6.60p | 6.85p | 257010 |
28/10/2021 | 6.75p | 6.93p | 6.67p | 6.80p | 183253 |
27/10/2021 | 6.90p | 6.98p | 6.55p | 6.75p | 149435 |
26/10/2021 | 7.00p | 7.00p | 6.80p | 6.90p | 241488 |
25/10/2021 | 7.10p | 7.26p | 6.80p | 7.00p | 102392 |
22/10/2021 | 7.10p | 7.28p | 7.00p | 7.10p | 146270 |
21/10/2021 | 7.10p | 7.10p | 7.00p | 7.10p | 176498 |
20/10/2021 | 7.00p | 7.10p | 6.80p | 7.10p | 1121141 |
19/10/2021 | 7.00p | 7.70p | 7.00p | 7.00p | 814063 |
18/10/2021 | 6.95p | 6.99p | 6.80p | 6.95p | 261655 |
15/10/2021 | 6.95p | 7.00p | 6.80p | 6.95p | 206785 |
14/10/2021 | 6.90p | 7.05p | 6.81p | 6.95p | 299049 |
13/10/2021 | 6.85p | 6.98p | 6.85p | 6.90p | 169806 |
12/10/2021 | 6.85p | 6.94p | 6.70p | 6.85p | 382234 |
11/10/2021 | 7.10p | 7.10p | 6.60p | 6.85p | 769551 |
08/10/2021 | 7.50p | 7.50p | 7.00p | 7.10p | 467657 |
07/10/2021 | 7.50p | 7.50p | 7.22p | 7.50p | 596215 |
06/10/2021 | 7.50p | 7.75p | 7.10p | 7.20p | 280473 |
05/10/2021 | 7.40p | 7.75p | 7.24p | 7.30p | 260857 |
04/10/2021 | 7.40p | 7.70p | 7.08p | 7.50p | 389200 |
01/10/2021 | 7.70p | 7.88p | 7.00p | 7.40p | 1217283 |
30/09/2021 | 7.85p | 7.90p | 7.50p | 7.70p | 743338 |
29/09/2021 | 8.00p | 8.00p | 7.71p | 7.85p | 70006 |
28/09/2021 | 8.00p | 8.10p | 7.91p | 8.00p | 629432 |
27/09/2021 | 8.65p | 8.65p | 7.60p | 8.00p | 1237379 |
24/09/2021 | 8.80p | 8.80p | 8.50p | 8.65p | 453488 |
*Close Price adjusted for both dividends and splits