Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/11/2023 | 6.25p | 6.25p | 6.05p | 6.25p | 20000 |
28/11/2023 | 6.25p | 6.40p | 6.00p | 6.25p | 76556 |
27/11/2023 | 6.25p | 6.40p | 6.00p | 6.25p | 467409 |
24/11/2023 | 6.25p | 6.29p | 6.25p | 6.25p | 0 |
23/11/2023 | 6.25p | 6.43p | 6.00p | 6.25p | 222070 |
22/11/2023 | 6.25p | 6.50p | 6.25p | 6.25p | 10007 |
21/11/2023 | 6.25p | 6.40p | 6.00p | 6.25p | 17640 |
20/11/2023 | 6.15p | 6.40p | 6.13p | 6.25p | 244600 |
17/11/2023 | 6.05p | 6.25p | 6.00p | 6.15p | 31937 |
16/11/2023 | 6.05p | 6.12p | 6.05p | 6.05p | 0 |
15/11/2023 | 5.90p | 6.30p | 5.85p | 6.05p | 40260 |
14/11/2023 | 6.25p | 6.40p | 5.90p | 5.90p | 196034 |
13/11/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 19362 |
10/11/2023 | 6.00p | 6.29p | 5.90p | 6.25p | 364617 |
09/11/2023 | 6.60p | 6.72p | 6.60p | 6.60p | 73656 |
08/11/2023 | 6.60p | 6.79p | 6.42p | 6.60p | 114144 |
07/11/2023 | 6.55p | 6.63p | 6.40p | 6.60p | 184250 |
06/11/2023 | 6.30p | 6.58p | 6.30p | 6.55p | 238439 |
03/11/2023 | 6.30p | 6.50p | 6.14p | 6.30p | 144349 |
02/11/2023 | 6.30p | 6.50p | 6.10p | 6.30p | 149383 |
01/11/2023 | 6.30p | 6.50p | 6.10p | 6.30p | 247096 |
31/10/2023 | 6.30p | 6.50p | 6.13p | 6.30p | 201632 |
30/10/2023 | 6.30p | 6.50p | 6.13p | 6.30p | 102814 |
27/10/2023 | 6.15p | 6.30p | 6.13p | 6.30p | 174084 |
26/10/2023 | 6.15p | 6.19p | 6.15p | 6.15p | 132117 |
25/10/2023 | 6.15p | 6.20p | 6.15p | 6.15p | 15080 |
24/10/2023 | 6.10p | 6.20p | 6.03p | 6.15p | 124333 |
23/10/2023 | 6.10p | 6.20p | 6.00p | 6.10p | 321289 |
20/10/2023 | 6.10p | 6.10p | 6.00p | 6.10p | 99623 |
19/10/2023 | 6.10p | 6.13p | 5.83p | 6.10p | 73383 |
18/10/2023 | 6.10p | 6.12p | 6.10p | 6.10p | 57034 |
17/10/2023 | 6.10p | 6.17p | 6.01p | 6.10p | 224942 |
16/10/2023 | 6.00p | 6.19p | 6.00p | 6.10p | 12897 |
13/10/2023 | 6.00p | 6.20p | 5.91p | 6.00p | 44130 |
12/10/2023 | 6.05p | 6.05p | 6.00p | 6.00p | 21076 |
11/10/2023 | 6.05p | 6.17p | 6.05p | 6.05p | 230 |
10/10/2023 | 5.95p | 6.15p | 5.90p | 6.05p | 81301 |
09/10/2023 | 6.10p | 6.10p | 5.85p | 5.95p | 66934 |
06/10/2023 | 6.10p | 6.10p | 6.00p | 6.10p | 16400 |
05/10/2023 | 6.10p | 6.10p | 6.00p | 6.10p | 16000 |
04/10/2023 | 6.10p | 6.10p | 6.01p | 6.10p | 23948 |
03/10/2023 | 6.10p | 6.20p | 6.08p | 6.10p | 0 |
02/10/2023 | 6.10p | 6.20p | 6.00p | 6.20p | 266248 |
29/09/2023 | 6.15p | 6.15p | 6.10p | 6.10p | 109649 |
28/09/2023 | 6.10p | 6.15p | 6.10p | 6.15p | 60643 |
27/09/2023 | 6.20p | 6.20p | 6.00p | 6.15p | 167445 |
26/09/2023 | 6.20p | 6.30p | 6.20p | 6.20p | 63522 |
25/09/2023 | 6.25p | 6.28p | 6.10p | 6.20p | 383736 |
22/09/2023 | 6.25p | 6.30p | 6.20p | 6.25p | 173269 |
21/09/2023 | 6.25p | 6.30p | 6.20p | 6.25p | 244322 |
20/09/2023 | 6.25p | 6.27p | 6.25p | 6.25p | 53 |
19/09/2023 | 6.25p | 6.28p | 6.25p | 6.25p | 88032 |
18/09/2023 | 6.35p | 6.35p | 6.00p | 6.25p | 423045 |
15/09/2023 | 6.30p | 6.50p | 6.20p | 6.35p | 92211 |
14/09/2023 | 6.30p | 6.50p | 6.18p | 6.30p | 19087 |
13/09/2023 | 6.30p | 6.50p | 6.30p | 6.30p | 5000 |
12/09/2023 | 6.60p | 6.60p | 6.30p | 6.30p | 375331 |
11/09/2023 | 6.60p | 6.70p | 6.60p | 6.60p | 39401 |
08/09/2023 | 6.60p | 6.60p | 6.45p | 6.60p | 50000 |
07/09/2023 | 6.55p | 6.70p | 6.50p | 6.60p | 193989 |
06/09/2023 | 6.80p | 6.80p | 6.50p | 6.55p | 76580 |
05/09/2023 | 6.80p | 6.80p | 6.70p | 6.80p | 42808 |
04/09/2023 | 6.80p | 6.81p | 6.70p | 6.80p | 68598 |
01/09/2023 | 6.80p | 6.82p | 6.71p | 6.80p | 37963 |
31/08/2023 | 6.80p | 6.82p | 6.80p | 6.80p | 28575 |
30/08/2023 | 6.85p | 6.85p | 6.79p | 6.80p | 85913 |
29/08/2023 | 7.20p | 7.30p | 6.70p | 6.85p | 483776 |
25/08/2023 | 7.20p | 7.23p | 7.10p | 7.20p | 39452 |
24/08/2023 | 7.45p | 7.45p | 7.08p | 7.20p | 233199 |
23/08/2023 | 7.30p | 7.69p | 7.17p | 7.45p | 26333 |
22/08/2023 | 7.35p | 7.38p | 7.13p | 7.30p | 150107 |
21/08/2023 | 7.65p | 7.80p | 7.20p | 7.35p | 81828 |
18/08/2023 | 7.80p | 7.80p | 7.60p | 7.65p | 8000 |
17/08/2023 | 7.75p | 7.77p | 7.58p | 7.75p | 66042 |
16/08/2023 | 7.75p | 7.75p | 7.60p | 7.75p | 886 |
15/08/2023 | 7.85p | 7.93p | 7.70p | 7.75p | 73600 |
14/08/2023 | 7.85p | 8.00p | 7.85p | 7.85p | 1545 |
11/08/2023 | 8.10p | 8.10p | 7.70p | 7.85p | 523700 |
10/08/2023 | 8.30p | 8.30p | 8.00p | 8.10p | 267855 |
09/08/2023 | 8.10p | 8.90p | 8.00p | 8.30p | 463782 |
08/08/2023 | 8.10p | 8.11p | 8.00p | 8.10p | 6171 |
07/08/2023 | 8.10p | 8.10p | 8.00p | 8.10p | 3708 |
04/08/2023 | 8.10p | 8.11p | 8.10p | 8.10p | 37 |
03/08/2023 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
02/08/2023 | 8.10p | 8.11p | 8.00p | 8.10p | 616 |
01/08/2023 | 8.10p | 8.13p | 8.00p | 8.10p | 1828 |
31/07/2023 | 8.10p | 8.16p | 8.00p | 8.10p | 17168 |
28/07/2023 | 8.25p | 8.50p | 8.00p | 8.10p | 71532 |
27/07/2023 | 8.30p | 8.30p | 8.00p | 8.25p | 144500 |
26/07/2023 | 7.60p | 8.40p | 7.60p | 8.30p | 317597 |
25/07/2023 | 7.55p | 7.70p | 7.55p | 7.60p | 200022 |
24/07/2023 | 7.45p | 7.60p | 7.45p | 7.55p | 71000 |
21/07/2023 | 7.45p | 7.80p | 7.37p | 7.80p | 42905 |
20/07/2023 | 7.45p | 7.55p | 7.45p | 7.45p | 0 |
19/07/2023 | 7.25p | 7.50p | 7.10p | 7.45p | 35367 |
18/07/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 129831 |
17/07/2023 | 7.45p | 7.62p | 7.20p | 7.25p | 109929 |
14/07/2023 | 7.45p | 7.45p | 7.25p | 7.45p | 4000 |
13/07/2023 | 7.25p | 7.45p | 7.25p | 7.45p | 50000 |
12/07/2023 | 7.65p | 7.68p | 7.00p | 7.25p | 324348 |
11/07/2023 | 7.75p | 7.75p | 7.50p | 7.65p | 83269 |
10/07/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 649 |
07/07/2023 | 7.90p | 7.90p | 7.46p | 7.75p | 100053 |
06/07/2023 | 7.90p | 8.10p | 7.90p | 7.90p | 4004 |
05/07/2023 | 7.90p | 8.10p | 7.90p | 7.90p | 61 |
04/07/2023 | 7.90p | 7.90p | 7.60p | 7.90p | 100000 |
03/07/2023 | 7.90p | 8.30p | 7.50p | 7.90p | 201868 |
30/06/2023 | 7.90p | 8.30p | 7.78p | 7.90p | 64801 |
29/06/2023 | 7.90p | 8.00p | 7.76p | 7.90p | 86085 |
28/06/2023 | 7.90p | 8.29p | 7.90p | 7.90p | 3190 |
27/06/2023 | 7.90p | 8.29p | 7.76p | 7.90p | 19816 |
26/06/2023 | 7.75p | 8.00p | 7.67p | 7.90p | 39719 |
23/06/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 6000 |
22/06/2023 | 7.75p | 8.00p | 7.73p | 7.75p | 39167 |
21/06/2023 | 8.25p | 8.30p | 7.35p | 7.75p | 222356 |
20/06/2023 | 7.50p | 8.50p | 7.50p | 8.25p | 408216 |
19/06/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 33065 |
16/06/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 51255 |
15/06/2023 | 7.50p | 7.80p | 7.41p | 7.50p | 146752 |
14/06/2023 | 7.50p | 7.77p | 7.44p | 7.50p | 59706 |
13/06/2023 | 7.50p | 7.80p | 7.40p | 7.50p | 70307 |
12/06/2023 | 7.50p | 7.53p | 7.50p | 7.50p | 0 |
09/06/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 20 |
08/06/2023 | 7.45p | 7.65p | 7.45p | 7.50p | 25987 |
07/06/2023 | 7.45p | 7.45p | 7.40p | 7.45p | 5355 |
06/06/2023 | 7.45p | 7.70p | 7.40p | 7.45p | 52314 |
05/06/2023 | 7.45p | 7.64p | 7.40p | 7.45p | 21740 |
02/06/2023 | 7.45p | 7.70p | 7.31p | 7.45p | 280972 |
01/06/2023 | 7.65p | 7.70p | 7.45p | 7.45p | 251528 |
31/05/2023 | 7.65p | 7.76p | 7.60p | 7.65p | 66712 |
30/05/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 130492 |
26/05/2023 | 8.00p | 8.00p | 7.75p | 7.75p | 53207 |
25/05/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 88 |
24/05/2023 | 8.00p | 8.00p | 7.87p | 8.00p | 0 |
23/05/2023 | 8.00p | 8.50p | 7.76p | 8.00p | 28344 |
22/05/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 31451 |
19/05/2023 | 8.25p | 8.50p | 7.76p | 8.00p | 317525 |
18/05/2023 | 8.25p | 8.29p | 8.00p | 8.25p | 3272 |
17/05/2023 | 8.25p | 8.32p | 8.25p | 8.25p | 40024 |
16/05/2023 | 8.25p | 8.40p | 8.05p | 8.25p | 62216 |
15/05/2023 | 8.50p | 8.84p | 8.03p | 8.25p | 83714 |
12/05/2023 | 8.75p | 8.80p | 8.50p | 8.50p | 25687 |
11/05/2023 | 8.75p | 8.84p | 8.55p | 8.75p | 32801 |
10/05/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 248764 |
09/05/2023 | 8.75p | 9.00p | 8.50p | 8.50p | 67754 |
05/05/2023 | 9.00p | 9.00p | 8.50p | 8.75p | 232651 |
04/05/2023 | 9.00p | 9.06p | 9.00p | 9.00p | 0 |
03/05/2023 | 8.75p | 9.00p | 8.62p | 9.00p | 149853 |
02/05/2023 | 9.00p | 9.50p | 8.50p | 8.75p | 105428 |
28/04/2023 | 8.75p | 9.00p | 8.50p | 9.00p | 51009 |
27/04/2023 | 9.00p | 9.25p | 8.61p | 8.75p | 0 |
26/04/2023 | 8.75p | 9.43p | 8.75p | 9.25p | 253634 |
25/04/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 56488 |
24/04/2023 | 9.25p | 9.25p | 8.15p | 8.50p | 385084 |
21/04/2023 | 9.25p | 9.25p | 9.01p | 9.25p | 15571 |
20/04/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 179206 |
19/04/2023 | 9.25p | 9.25p | 9.05p | 9.25p | 48052 |
18/04/2023 | 9.25p | 9.25p | 9.05p | 9.25p | 19963 |
17/04/2023 | 9.25p | 9.30p | 9.05p | 9.25p | 6722 |
14/04/2023 | 8.75p | 9.50p | 8.55p | 9.25p | 204468 |
13/04/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 214000 |
12/04/2023 | 8.50p | 9.00p | 8.18p | 8.50p | 6241 |
11/04/2023 | 8.50p | 8.50p | 8.18p | 8.50p | 117209 |
06/04/2023 | 8.50p | 9.00p | 8.15p | 8.50p | 2563 |
05/04/2023 | 8.50p | 8.88p | 8.15p | 8.50p | 19025 |
04/04/2023 | 8.50p | 9.00p | 8.10p | 8.50p | 104425 |
03/04/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 461165 |
31/03/2023 | 8.50p | 8.95p | 8.00p | 8.50p | 632077 |
30/03/2023 | 8.15p | 8.30p | 8.15p | 8.25p | 103431 |
29/03/2023 | 8.75p | 8.75p | 8.05p | 8.15p | 202364 |
28/03/2023 | 8.75p | 8.90p | 8.50p | 8.75p | 184020 |
27/03/2023 | 9.00p | 9.20p | 8.55p | 8.75p | 95443 |
24/03/2023 | 9.00p | 9.20p | 8.70p | 9.00p | 63469 |
23/03/2023 | 9.00p | 9.30p | 8.70p | 9.00p | 87225 |
22/03/2023 | 8.75p | 9.00p | 8.74p | 9.00p | 130318 |
21/03/2023 | 8.75p | 9.00p | 8.63p | 8.75p | 62249 |
20/03/2023 | 8.75p | 8.95p | 8.63p | 8.75p | 31581 |
17/03/2023 | 8.38p | 9.00p | 8.38p | 8.75p | 228515 |
16/03/2023 | 9.13p | 9.13p | 7.68p | 8.38p | 585590 |
15/03/2023 | 9.13p | 9.13p | 9.00p | 9.13p | 152398 |
14/03/2023 | 9.13p | 9.13p | 9.00p | 9.13p | 9109 |
13/03/2023 | 9.13p | 9.13p | 8.75p | 9.13p | 253426 |
10/03/2023 | 9.13p | 9.13p | 9.02p | 9.13p | 83786 |
09/03/2023 | 9.13p | 9.13p | 9.00p | 9.13p | 11174 |
08/03/2023 | 9.13p | 9.15p | 9.00p | 9.13p | 1747 |
07/03/2023 | 9.13p | 9.22p | 9.00p | 9.13p | 269698 |
06/03/2023 | 9.75p | 9.88p | 9.00p | 9.13p | 1239362 |
03/03/2023 | 10.13p | 10.13p | 9.51p | 9.75p | 689292 |
02/03/2023 | 10.13p | 10.13p | 10.12p | 10.13p | 5974 |
01/03/2023 | 10.13p | 10.13p | 9.75p | 10.13p | 102967 |
28/02/2023 | 10.13p | 10.25p | 9.80p | 10.13p | 355505 |
27/02/2023 | 9.75p | 10.27p | 9.75p | 10.13p | 395161 |
24/02/2023 | 10.25p | 10.25p | 9.71p | 9.75p | 2343683 |
23/02/2023 | 10.25p | 10.38p | 10.00p | 10.25p | 783310 |
22/02/2023 | 9.38p | 10.50p | 9.26p | 10.25p | 563048 |
21/02/2023 | 9.38p | 9.50p | 9.26p | 9.38p | 435447 |
20/02/2023 | 9.75p | 9.75p | 8.15p | 9.38p | 2265867 |
17/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
16/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
15/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
*Close Price adjusted for both dividends and splits