Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
13/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
10/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
09/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
08/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
07/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
06/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
03/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
02/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
01/02/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
31/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
30/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
27/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
26/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
25/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
24/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
23/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
20/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
19/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
18/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
17/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
16/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
13/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
12/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
11/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
10/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
09/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
06/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
05/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
04/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
03/01/2023 | 10.10p | 10.25p | 10.25p | 10.25p | 0 |
30/12/2022 | 10.10p | 10.45p | 9.75p | 10.25p | 389759 |
29/12/2022 | 10.40p | 10.40p | 9.70p | 10.10p | 263184 |
28/12/2022 | 10.25p | 10.64p | 10.00p | 10.10p | 114760 |
23/12/2022 | 10.25p | 10.50p | 10.03p | 10.25p | 89445 |
22/12/2022 | 10.65p | 10.65p | 10.00p | 10.25p | 166552 |
21/12/2022 | 10.65p | 10.69p | 10.53p | 10.65p | 234928 |
20/12/2022 | 10.50p | 11.00p | 10.22p | 10.65p | 505283 |
19/12/2022 | 10.50p | 10.70p | 10.00p | 10.50p | 268342 |
16/12/2022 | 11.00p | 11.00p | 10.15p | 10.50p | 1214101 |
15/12/2022 | 12.15p | 12.17p | 10.50p | 11.00p | 942765 |
14/12/2022 | 12.15p | 12.18p | 11.90p | 12.15p | 74987 |
13/12/2022 | 12.10p | 12.19p | 12.10p | 12.15p | 12153 |
12/12/2022 | 12.20p | 12.30p | 11.95p | 12.10p | 96357 |
09/12/2022 | 12.20p | 12.38p | 12.00p | 12.20p | 176271 |
08/12/2022 | 12.20p | 12.39p | 12.20p | 12.20p | 72692 |
07/12/2022 | 12.20p | 12.30p | 12.20p | 12.20p | 0 |
06/12/2022 | 12.20p | 12.30p | 12.02p | 12.20p | 24956 |
05/12/2022 | 12.10p | 12.20p | 12.00p | 12.20p | 79257 |
02/12/2022 | 12.10p | 12.15p | 11.95p | 12.10p | 76548 |
01/12/2022 | 12.10p | 12.18p | 12.02p | 12.10p | 13694 |
30/11/2022 | 12.20p | 12.38p | 12.00p | 12.10p | 108313 |
29/11/2022 | 12.00p | 12.20p | 12.00p | 12.20p | 136281 |
28/11/2022 | 12.00p | 12.10p | 11.90p | 12.00p | 49929 |
25/11/2022 | 12.20p | 12.20p | 11.88p | 12.00p | 157398 |
24/11/2022 | 12.30p | 12.39p | 12.13p | 12.20p | 6226 |
23/11/2022 | 12.40p | 12.40p | 12.05p | 12.30p | 307027 |
22/11/2022 | 12.40p | 12.40p | 12.20p | 12.40p | 2755 |
21/11/2022 | 12.50p | 12.58p | 12.20p | 12.40p | 109392 |
18/11/2022 | 12.50p | 12.58p | 12.40p | 12.50p | 175479 |
17/11/2022 | 12.50p | 12.58p | 12.40p | 12.50p | 224496 |
16/11/2022 | 12.10p | 12.70p | 12.00p | 12.50p | 760904 |
15/11/2022 | 12.10p | 12.16p | 12.00p | 12.10p | 122844 |
14/11/2022 | 12.10p | 12.18p | 12.00p | 12.10p | 46333 |
11/11/2022 | 12.30p | 12.30p | 12.01p | 12.10p | 540497 |
10/11/2022 | 12.40p | 12.40p | 12.00p | 12.30p | 498592 |
09/11/2022 | 12.30p | 12.50p | 12.03p | 12.40p | 574133 |
08/11/2022 | 12.05p | 12.80p | 11.55p | 12.35p | 1669939 |
07/11/2022 | 12.15p | 12.17p | 12.00p | 12.10p | 64079 |
04/11/2022 | 12.20p | 12.20p | 12.00p | 12.15p | 158316 |
03/11/2022 | 12.40p | 12.40p | 12.00p | 12.20p | 504146 |
02/11/2022 | 11.65p | 12.75p | 11.52p | 12.45p | 2131682 |
01/11/2022 | 10.25p | 11.88p | 10.25p | 11.65p | 1934530 |
31/10/2022 | 10.25p | 10.36p | 10.00p | 10.25p | 11097 |
28/10/2022 | 10.25p | 10.42p | 10.05p | 10.25p | 26596 |
27/10/2022 | 9.83p | 10.25p | 9.60p | 10.25p | 852538 |
26/10/2022 | 10.35p | 10.35p | 9.75p | 9.83p | 2261012 |
25/10/2022 | 10.35p | 10.35p | 10.20p | 10.35p | 73284 |
24/10/2022 | 10.35p | 10.40p | 10.20p | 10.35p | 165749 |
21/10/2022 | 10.25p | 10.35p | 10.00p | 10.35p | 38634 |
20/10/2022 | 10.25p | 10.34p | 10.13p | 10.25p | 16485 |
19/10/2022 | 9.83p | 10.42p | 9.75p | 10.25p | 412455 |
18/10/2022 | 9.65p | 9.89p | 9.58p | 9.83p | 126889 |
17/10/2022 | 9.65p | 9.65p | 9.50p | 9.65p | 2000 |
14/10/2022 | 9.45p | 9.74p | 9.16p | 9.65p | 463450 |
13/10/2022 | 10.30p | 10.30p | 9.13p | 9.45p | 923672 |
12/10/2022 | 10.05p | 10.50p | 9.93p | 10.30p | 193073 |
11/10/2022 | 9.95p | 10.25p | 9.60p | 10.05p | 214130 |
10/10/2022 | 10.30p | 10.40p | 9.81p | 9.95p | 321602 |
07/10/2022 | 10.30p | 10.42p | 10.15p | 10.30p | 210696 |
06/10/2022 | 10.15p | 10.60p | 10.00p | 10.30p | 691312 |
05/10/2022 | 10.15p | 10.25p | 9.94p | 10.15p | 105518 |
04/10/2022 | 10.40p | 10.40p | 9.80p | 10.15p | 859788 |
03/10/2022 | 10.25p | 10.57p | 9.70p | 10.00p | 704314 |
30/09/2022 | 10.40p | 10.48p | 10.00p | 10.05p | 348404 |
29/09/2022 | 10.40p | 10.80p | 10.25p | 10.40p | 282379 |
28/09/2022 | 10.05p | 10.57p | 9.40p | 10.40p | 819807 |
27/09/2022 | 10.15p | 10.15p | 10.00p | 10.05p | 146390 |
26/09/2022 | 10.25p | 10.25p | 9.84p | 10.15p | 370724 |
23/09/2022 | 10.60p | 10.70p | 10.10p | 10.25p | 356164 |
22/09/2022 | 10.35p | 10.75p | 10.30p | 10.60p | 725910 |
21/09/2022 | 10.10p | 10.70p | 10.10p | 10.35p | 541660 |
20/09/2022 | 10.25p | 10.30p | 10.00p | 10.10p | 242528 |
16/09/2022 | 9.90p | 10.40p | 9.30p | 10.25p | 727765 |
15/09/2022 | 10.05p | 10.10p | 9.84p | 9.90p | 113605 |
14/09/2022 | 10.05p | 10.10p | 9.80p | 10.05p | 3527 |
13/09/2022 | 10.05p | 10.30p | 9.85p | 10.05p | 74565 |
12/09/2022 | 9.90p | 10.18p | 9.88p | 10.05p | 262955 |
09/09/2022 | 9.90p | 9.95p | 9.90p | 9.90p | 5740 |
08/09/2022 | 9.90p | 9.90p | 9.88p | 9.90p | 79293 |
07/09/2022 | 10.05p | 10.05p | 9.85p | 9.90p | 210906 |
06/09/2022 | 10.05p | 10.20p | 9.80p | 10.05p | 600634 |
05/09/2022 | 10.45p | 10.64p | 10.00p | 10.05p | 731044 |
02/09/2022 | 10.00p | 10.69p | 9.80p | 10.45p | 689407 |
01/09/2022 | 10.00p | 10.00p | 9.80p | 10.00p | 221454 |
31/08/2022 | 10.30p | 10.30p | 9.80p | 10.00p | 220249 |
30/08/2022 | 10.10p | 10.70p | 9.93p | 10.30p | 875079 |
26/08/2022 | 9.95p | 10.14p | 9.64p | 10.10p | 726878 |
25/08/2022 | 9.95p | 10.04p | 9.68p | 9.95p | 213142 |
24/08/2022 | 9.55p | 10.32p | 9.41p | 9.95p | 944129 |
23/08/2022 | 9.70p | 9.70p | 9.30p | 9.55p | 286159 |
22/08/2022 | 8.85p | 9.85p | 8.70p | 9.70p | 1325615 |
19/08/2022 | 8.85p | 8.85p | 8.60p | 8.85p | 203439 |
18/08/2022 | 9.10p | 9.10p | 8.80p | 8.85p | 99838 |
17/08/2022 | 8.75p | 9.38p | 8.75p | 9.10p | 292268 |
16/08/2022 | 8.15p | 8.30p | 8.00p | 8.15p | 217873 |
15/08/2022 | 8.30p | 8.30p | 8.10p | 8.15p | 146413 |
12/08/2022 | 8.30p | 8.30p | 8.10p | 8.30p | 122383 |
11/08/2022 | 8.05p | 8.54p | 7.86p | 8.20p | 748802 |
10/08/2022 | 8.05p | 8.30p | 7.73p | 8.05p | 330411 |
09/08/2022 | 8.05p | 8.15p | 7.85p | 8.05p | 121796 |
08/08/2022 | 8.25p | 8.50p | 8.00p | 8.05p | 274958 |
05/08/2022 | 7.95p | 8.40p | 7.95p | 8.25p | 196520 |
04/08/2022 | 7.95p | 8.19p | 7.90p | 7.95p | 105109 |
03/08/2022 | 7.95p | 8.15p | 7.70p | 7.95p | 271563 |
02/08/2022 | 7.95p | 8.15p | 7.95p | 7.95p | 24 |
01/08/2022 | 7.90p | 8.10p | 7.85p | 7.95p | 32140 |
29/07/2022 | 7.95p | 8.15p | 7.70p | 7.95p | 137187 |
28/07/2022 | 7.80p | 8.08p | 7.60p | 7.95p | 208800 |
27/07/2022 | 7.75p | 8.00p | 7.75p | 7.80p | 195048 |
26/07/2022 | 7.85p | 7.85p | 7.53p | 7.75p | 82735 |
25/07/2022 | 7.85p | 8.00p | 7.70p | 8.00p | 126380 |
22/07/2022 | 7.85p | 7.85p | 7.79p | 7.85p | 15000 |
21/07/2022 | 8.05p | 8.09p | 7.60p | 7.85p | 543114 |
20/07/2022 | 8.05p | 8.09p | 7.90p | 8.05p | 2374 |
19/07/2022 | 8.05p | 8.09p | 8.05p | 8.05p | 10889 |
18/07/2022 | 8.05p | 8.09p | 7.90p | 8.05p | 39546 |
15/07/2022 | 8.05p | 8.11p | 7.90p | 8.05p | 151412 |
14/07/2022 | 8.05p | 8.05p | 7.90p | 8.05p | 50964 |
13/07/2022 | 7.90p | 8.18p | 7.80p | 8.05p | 376139 |
12/07/2022 | 7.90p | 7.90p | 7.70p | 7.90p | 179400 |
11/07/2022 | 7.85p | 7.90p | 7.80p | 7.90p | 101809 |
08/07/2022 | 7.85p | 8.00p | 7.75p | 7.85p | 7298 |
07/07/2022 | 7.50p | 7.85p | 7.50p | 7.85p | 511834 |
06/07/2022 | 8.10p | 8.13p | 7.50p | 7.55p | 799872 |
05/07/2022 | 8.45p | 8.50p | 8.00p | 8.10p | 553877 |
04/07/2022 | 8.35p | 8.54p | 8.32p | 8.45p | 128912 |
01/07/2022 | 8.85p | 8.85p | 8.20p | 8.35p | 1008715 |
30/06/2022 | 9.05p | 9.12p | 8.85p | 8.85p | 163550 |
29/06/2022 | 9.15p | 9.30p | 8.80p | 9.05p | 459146 |
28/06/2022 | 9.00p | 9.40p | 9.00p | 9.15p | 495088 |
27/06/2022 | 9.00p | 9.00p | 8.80p | 9.00p | 239450 |
24/06/2022 | 9.05p | 9.13p | 8.80p | 9.00p | 248109 |
23/06/2022 | 9.15p | 9.16p | 8.93p | 9.05p | 193588 |
22/06/2022 | 9.35p | 9.35p | 9.15p | 9.15p | 27925 |
21/06/2022 | 9.35p | 9.50p | 9.20p | 9.35p | 6930 |
20/06/2022 | 9.45p | 9.50p | 9.25p | 9.35p | 8849 |
17/06/2022 | 9.55p | 9.78p | 9.26p | 9.45p | 504310 |
16/06/2022 | 9.90p | 10.30p | 9.41p | 9.55p | 773871 |
15/06/2022 | 9.25p | 9.90p | 9.10p | 9.75p | 934262 |
14/06/2022 | 8.90p | 9.60p | 8.90p | 9.20p | 1026584 |
13/06/2022 | 9.65p | 9.70p | 8.82p | 8.90p | 1002331 |
10/06/2022 | 9.15p | 9.80p | 9.00p | 9.40p | 1328069 |
09/06/2022 | 8.98p | 9.43p | 8.86p | 9.10p | 1011322 |
08/06/2022 | 9.15p | 9.28p | 8.86p | 8.98p | 703540 |
07/06/2022 | 8.63p | 9.70p | 8.61p | 9.15p | 2912705 |
06/06/2022 | 8.55p | 8.95p | 8.37p | 8.63p | 396253 |
01/06/2022 | 8.35p | 8.70p | 8.32p | 8.60p | 195598 |
31/05/2022 | 8.30p | 8.50p | 8.22p | 8.35p | 348552 |
30/05/2022 | 8.20p | 8.67p | 8.20p | 8.40p | 280946 |
27/05/2022 | 8.20p | 8.30p | 8.17p | 8.20p | 65419 |
26/05/2022 | 8.40p | 8.40p | 8.10p | 8.20p | 257169 |
25/05/2022 | 8.60p | 8.60p | 8.40p | 8.40p | 36315 |
24/05/2022 | 8.65p | 8.70p | 8.44p | 8.60p | 580545 |
23/05/2022 | 8.65p | 9.08p | 8.33p | 8.65p | 2501710 |
20/05/2022 | 8.30p | 9.00p | 7.81p | 8.65p | 2103813 |
19/05/2022 | 7.65p | 8.47p | 7.53p | 8.30p | 1633797 |
18/05/2022 | 7.65p | 7.90p | 7.32p | 7.65p | 389000 |
17/05/2022 | 7.65p | 7.73p | 7.50p | 7.65p | 50634 |
16/05/2022 | 7.70p | 7.76p | 7.50p | 7.65p | 308158 |
13/05/2022 | 7.30p | 7.91p | 7.22p | 7.70p | 1279742 |
12/05/2022 | 7.60p | 7.60p | 7.20p | 7.30p | 601171 |
11/05/2022 | 7.50p | 7.85p | 7.45p | 7.60p | 585725 |
10/05/2022 | 7.60p | 7.69p | 7.40p | 7.50p | 963218 |
09/05/2022 | 7.80p | 7.95p | 7.56p | 7.60p | 1847146 |
06/05/2022 | 8.05p | 8.20p | 7.55p | 7.80p | 1922596 |
05/05/2022 | 8.20p | 8.90p | 7.96p | 8.05p | 4729168 |
04/05/2022 | 7.95p | 7.99p | 7.81p | 7.95p | 80025 |
03/05/2022 | 7.95p | 8.00p | 7.78p | 7.95p | 19068 |
29/04/2022 | 8.00p | 8.15p | 8.00p | 8.00p | 247799 |
*Close Price adjusted for both dividends and splits