Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
28/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
27/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
24/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
23/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
22/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
21/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
20/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
17/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
16/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
15/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
14/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
13/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
10/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
09/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
08/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
07/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
06/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
03/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
02/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
01/09/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
31/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
27/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
26/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
25/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
24/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
23/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
20/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
19/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
18/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
17/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
16/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
13/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
12/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
11/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
10/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
09/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
06/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
05/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
04/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
03/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
02/08/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
30/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
29/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
28/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
27/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
26/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
23/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
22/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
21/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
19/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
16/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
15/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
14/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
13/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
12/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
09/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
08/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
07/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
06/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
05/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
02/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
01/07/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
30/06/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
29/06/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
28/06/2021 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
25/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
24/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
23/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
22/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
21/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
18/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
17/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
16/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
15/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
14/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
11/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
10/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
09/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
08/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
07/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
04/06/2021 | 19.20p | 19.20p | 18.75p | 18.75p | 0 |
03/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
02/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
01/06/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
28/05/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
27/05/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
26/05/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
25/05/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
24/05/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
21/05/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
20/05/2021 | 19.20p | 18.75p | 18.75p | 18.75p | 0 |
19/05/2021 | 19.20p | 19.20p | 18.50p | 18.75p | 150770 |
18/05/2021 | 19.50p | 19.50p | 18.50p | 19.20p | 217334 |
17/05/2021 | 19.60p | 19.75p | 18.60p | 19.50p | 475524 |
14/05/2021 | 19.85p | 19.85p | 18.80p | 19.60p | 569321 |
13/05/2021 | 19.60p | 20.00p | 19.20p | 19.85p | 849959 |
12/05/2021 | 18.75p | 20.00p | 18.50p | 19.30p | 702257 |
11/05/2021 | 18.70p | 20.00p | 17.50p | 18.75p | 1565768 |
10/05/2021 | 21.90p | 22.40p | 18.40p | 21.80p | 1056436 |
07/05/2021 | 22.60p | 22.78p | 21.40p | 21.90p | 665348 |
06/05/2021 | 21.20p | 23.00p | 21.18p | 22.60p | 952662 |
05/05/2021 | 20.80p | 21.40p | 20.62p | 21.20p | 664662 |
04/05/2021 | 20.60p | 21.40p | 20.40p | 21.00p | 486077 |
03/05/2021 | 21.50p | 23.00p | 20.20p | 20.60p | 1794330 |
30/04/2021 | 21.50p | 23.00p | 20.20p | 20.60p | 1794330 |
29/04/2021 | 20.40p | 21.95p | 19.90p | 19.90p | 669720 |
28/04/2021 | 20.50p | 22.00p | 20.00p | 21.00p | 649897 |
27/04/2021 | 19.45p | 22.00p | 18.80p | 20.80p | 2146004 |
26/04/2021 | 18.00p | 20.00p | 18.00p | 19.80p | 1213053 |
23/04/2021 | 18.25p | 20.00p | 17.60p | 18.00p | 1616419 |
22/04/2021 | 16.75p | 18.50p | 16.00p | 16.10p | 843654 |
21/04/2021 | 16.75p | 17.40p | 16.50p | 17.40p | 565298 |
20/04/2021 | 16.75p | 17.00p | 16.13p | 16.50p | 896548 |
19/04/2021 | 16.75p | 17.50p | 16.50p | 16.75p | 714744 |
16/04/2021 | 16.40p | 17.50p | 16.10p | 17.50p | 904185 |
15/04/2021 | 15.75p | 17.00p | 15.50p | 16.40p | 555598 |
14/04/2021 | 15.25p | 16.00p | 15.00p | 15.75p | 541205 |
13/04/2021 | 15.25p | 15.40p | 15.00p | 15.25p | 213318 |
12/04/2021 | 15.75p | 16.00p | 15.00p | 15.25p | 453705 |
09/04/2021 | 15.75p | 16.50p | 15.53p | 15.75p | 266454 |
08/04/2021 | 15.75p | 15.75p | 15.50p | 15.75p | 203498 |
07/04/2021 | 16.00p | 16.20p | 15.50p | 15.75p | 264500 |
06/04/2021 | 16.00p | 16.80p | 15.50p | 16.00p | 450634 |
05/04/2021 | 16.50p | 17.50p | 15.50p | 16.00p | 527242 |
02/04/2021 | 16.50p | 17.50p | 15.50p | 16.00p | 527242 |
01/04/2021 | 16.50p | 17.50p | 15.50p | 16.00p | 527242 |
31/03/2021 | 17.25p | 17.25p | 16.25p | 17.00p | 372908 |
30/03/2021 | 17.75p | 18.00p | 17.00p | 17.25p | 289325 |
29/03/2021 | 16.00p | 18.00p | 16.00p | 17.75p | 611234 |
26/03/2021 | 14.85p | 16.00p | 14.10p | 15.75p | 448341 |
25/03/2021 | 14.85p | 15.17p | 14.50p | 14.85p | 443567 |
24/03/2021 | 15.75p | 16.00p | 14.00p | 14.85p | 590991 |
23/03/2021 | 16.25p | 16.25p | 15.50p | 15.50p | 177374 |
22/03/2021 | 17.00p | 17.45p | 16.00p | 16.40p | 595936 |
19/03/2021 | 17.75p | 17.84p | 15.50p | 17.00p | 841112 |
18/03/2021 | 17.95p | 18.38p | 17.50p | 17.75p | 215183 |
17/03/2021 | 17.95p | 18.40p | 17.60p | 17.95p | 551392 |
16/03/2021 | 18.10p | 18.50p | 17.59p | 17.95p | 429081 |
15/03/2021 | 16.15p | 18.50p | 16.00p | 18.50p | 1845485 |
12/03/2021 | 14.95p | 16.50p | 14.67p | 16.00p | 1249823 |
11/03/2021 | 15.25p | 15.60p | 14.60p | 14.60p | 147847 |
10/03/2021 | 15.10p | 15.50p | 15.00p | 15.30p | 138188 |
09/03/2021 | 15.10p | 15.40p | 14.00p | 15.00p | 593238 |
08/03/2021 | 16.25p | 16.50p | 15.30p | 15.45p | 451371 |
05/03/2021 | 16.50p | 16.50p | 15.50p | 15.90p | 735416 |
04/03/2021 | 16.75p | 17.40p | 16.58p | 16.70p | 439297 |
03/03/2021 | 15.20p | 17.00p | 15.20p | 16.50p | 749227 |
02/03/2021 | 14.10p | 15.50p | 14.10p | 15.20p | 460239 |
01/03/2021 | 13.40p | 14.60p | 13.40p | 14.10p | 535682 |
26/02/2021 | 13.45p | 14.10p | 13.15p | 13.50p | 318033 |
25/02/2021 | 12.80p | 14.00p | 12.50p | 13.90p | 450568 |
24/02/2021 | 12.75p | 14.00p | 12.70p | 12.80p | 694562 |
23/02/2021 | 11.90p | 12.90p | 11.90p | 12.75p | 502569 |
22/02/2021 | 10.75p | 12.07p | 10.75p | 11.90p | 721408 |
19/02/2021 | 9.75p | 11.00p | 9.50p | 10.75p | 873149 |
18/02/2021 | 10.15p | 10.15p | 9.60p | 9.75p | 393294 |
17/02/2021 | 10.25p | 10.50p | 10.00p | 10.25p | 575610 |
16/02/2021 | 9.13p | 10.50p | 9.06p | 10.15p | 1131582 |
15/02/2021 | 8.25p | 9.25p | 8.12p | 9.13p | 654692 |
12/02/2021 | 7.53p | 8.50p | 7.31p | 8.00p | 759078 |
11/02/2021 | 7.53p | 7.53p | 7.31p | 7.53p | 21373 |
10/02/2021 | 7.75p | 7.83p | 7.35p | 7.63p | 136966 |
09/02/2021 | 7.75p | 7.90p | 7.53p | 7.75p | 170429 |
08/02/2021 | 8.13p | 8.50p | 7.50p | 8.50p | 80195 |
05/02/2021 | 8.50p | 8.50p | 8.00p | 8.20p | 300862 |
04/02/2021 | 8.13p | 9.00p | 7.75p | 8.50p | 621986 |
03/02/2021 | 6.88p | 8.50p | 6.60p | 8.13p | 891338 |
02/02/2021 | 7.00p | 7.00p | 6.50p | 6.88p | 325854 |
01/02/2021 | 7.00p | 7.25p | 6.78p | 7.00p | 164197 |
29/01/2021 | 7.00p | 7.25p | 6.25p | 7.00p | 1044580 |
28/01/2021 | 7.13p | 7.15p | 6.75p | 6.93p | 71492 |
27/01/2021 | 7.63p | 7.74p | 7.00p | 7.30p | 308525 |
26/01/2021 | 7.88p | 8.25p | 7.50p | 7.63p | 520549 |
25/01/2021 | 7.50p | 8.00p | 7.25p | 7.88p | 607569 |
22/01/2021 | 8.25p | 8.50p | 7.50p | 8.50p | 302679 |
21/01/2021 | 9.25p | 9.25p | 7.50p | 8.25p | 1056895 |
20/01/2021 | 8.38p | 11.00p | 8.00p | 9.00p | 7332803 |
19/01/2021 | 6.75p | 8.50p | 6.75p | 8.50p | 3345203 |
18/01/2021 | 6.13p | 6.75p | 5.83p | 6.50p | 805566 |
15/01/2021 | 6.13p | 6.13p | 5.83p | 6.13p | 147505 |
14/01/2021 | 5.75p | 6.13p | 5.75p | 6.13p | 208447 |
13/01/2021 | 5.75p | 5.97p | 5.55p | 5.75p | 73384 |
12/01/2021 | 6.25p | 6.25p | 5.75p | 5.95p | 145429 |
11/01/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 145032 |
08/01/2021 | 6.25p | 6.50p | 6.22p | 6.25p | 14877 |
07/01/2021 | 6.25p | 6.50p | 6.07p | 6.25p | 176762 |
06/01/2021 | 5.88p | 6.25p | 5.88p | 6.25p | 297242 |
05/01/2021 | 5.75p | 6.00p | 5.50p | 5.75p | 152932 |
04/01/2021 | 5.63p | 5.90p | 5.63p | 5.75p | 48162 |
01/01/2021 | 5.63p | 5.75p | 5.63p | 5.63p | 239347 |
31/12/2020 | 5.63p | 5.75p | 5.63p | 5.63p | 239347 |
30/12/2020 | 5.63p | 5.75p | 5.51p | 5.63p | 269199 |
29/12/2020 | 5.63p | 5.63p | 5.57p | 5.63p | 101782 |
28/12/2020 | 5.63p | 5.63p | 5.58p | 5.63p | 45474 |
25/12/2020 | 5.63p | 5.63p | 5.58p | 5.63p | 45474 |
24/12/2020 | 5.63p | 5.63p | 5.58p | 5.63p | 45474 |
23/12/2020 | 5.63p | 5.75p | 5.50p | 5.63p | 134917 |
22/12/2020 | 5.63p | 5.70p | 5.63p | 5.63p | 25966 |
21/12/2020 | 6.00p | 6.00p | 5.55p | 5.63p | 76193 |
*Close Price adjusted for both dividends and splits