Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/05/2025 | 7.70p | 8.38p | 7.95p | 8.14p | 137245 |
13/05/2025 | 7.70p | 8.38p | 7.73p | 8.04p | 5287 |
12/05/2025 | 7.70p | 8.38p | 7.60p | 8.04p | 136116 |
09/05/2025 | 8.30p | 8.40p | 7.71p | 7.80p | 100087 |
08/05/2025 | 8.00p | 8.26p | 8.14p | 8.26p | 0 |
07/05/2025 | 8.00p | 8.28p | 8.00p | 8.14p | 5967 |
06/05/2025 | 8.04p | 8.28p | 7.90p | 7.90p | 135487 |
02/05/2025 | 7.72p | 8.18p | 7.70p | 8.18p | 158418 |
01/05/2025 | 7.40p | 7.98p | 7.40p | 7.78p | 90141 |
30/04/2025 | 7.90p | 7.90p | 7.40p | 7.44p | 226461 |
29/04/2025 | 7.50p | 7.80p | 7.70p | 7.75p | 200000 |
28/04/2025 | 7.50p | 7.90p | 7.50p | 7.75p | 61145 |
25/04/2025 | 7.60p | 7.90p | 7.60p | 7.75p | 98983 |
24/04/2025 | 7.88p | 7.90p | 7.80p | 7.80p | 65 |
23/04/2025 | 7.88p | 7.90p | 7.50p | 7.90p | 34644 |
22/04/2025 | 7.60p | 7.88p | 7.40p | 7.69p | 14559 |
17/04/2025 | 7.92p | 7.61p | 7.57p | 7.57p | 5828 |
16/04/2025 | 7.92p | 7.92p | 7.56p | 7.73p | 180344 |
15/04/2025 | 7.56p | 7.98p | 7.38p | 7.91p | 143821 |
14/04/2025 | 8.00p | 8.00p | 7.55p | 7.56p | 82989 |
11/04/2025 | 7.54p | 7.98p | 7.51p | 7.84p | 17373 |
10/04/2025 | 7.98p | 7.98p | 7.82p | 7.84p | 14250 |
09/04/2025 | 7.48p | 7.98p | 7.48p | 7.82p | 295341 |
08/04/2025 | 7.72p | 7.98p | 7.15p | 7.50p | 731592 |
07/04/2025 | 8.00p | 8.00p | 7.20p | 7.48p | 490408 |
04/04/2025 | 8.10p | 8.17p | 7.55p | 8.00p | 233772 |
03/04/2025 | 8.30p | 8.30p | 8.00p | 8.15p | 475182 |
02/04/2025 | 8.30p | 8.57p | 8.30p | 8.57p | 13500 |
01/04/2025 | 8.26p | 8.84p | 8.22p | 8.57p | 68768 |
31/03/2025 | 9.00p | 9.28p | 8.22p | 8.22p | 586384 |
28/03/2025 | 8.70p | 8.99p | 8.70p | 8.99p | 18717 |
27/03/2025 | 9.28p | 9.28p | 8.70p | 8.99p | 25587 |
26/03/2025 | 9.28p | 9.28p | 8.82p | 9.04p | 7094 |
25/03/2025 | 9.28p | 9.04p | 8.80p | 9.04p | 3815 |
24/03/2025 | 9.28p | 9.28p | 8.80p | 9.04p | 18408 |
21/03/2025 | 9.00p | 9.01p | 8.70p | 8.90p | 46104 |
20/03/2025 | 9.00p | 9.00p | 8.80p | 8.89p | 299057 |
19/03/2025 | 9.00p | 9.01p | 8.82p | 8.94p | 154527 |
18/03/2025 | 9.00p | 9.28p | 8.80p | 9.00p | 570686 |
17/03/2025 | 9.50p | 9.50p | 9.20p | 9.20p | 248848 |
14/03/2025 | 9.60p | 9.75p | 9.50p | 9.54p | 191897 |
13/03/2025 | 9.98p | 10.00p | 9.40p | 9.40p | 382604 |
12/03/2025 | 9.16p | 9.98p | 9.16p | 9.54p | 252779 |
11/03/2025 | 9.50p | 9.75p | 9.14p | 9.17p | 216896 |
10/03/2025 | 9.50p | 9.98p | 9.12p | 9.74p | 56287 |
07/03/2025 | 9.60p | 9.60p | 9.57p | 9.60p | 25298 |
06/03/2025 | 9.50p | 9.74p | 9.70p | 9.74p | 20265 |
05/03/2025 | 9.50p | 10.00p | 9.50p | 10.00p | 11985 |
04/03/2025 | 9.72p | 9.72p | 9.50p | 9.59p | 380886 |
03/03/2025 | 9.50p | 9.98p | 9.50p | 9.50p | 11247 |
28/02/2025 | 9.72p | 9.98p | 9.72p | 9.75p | 18562 |
27/02/2025 | 9.70p | 9.75p | 9.43p | 9.75p | 243908 |
26/02/2025 | 9.54p | 9.70p | 9.32p | 9.70p | 269713 |
25/02/2025 | 9.40p | 9.98p | 9.12p | 9.55p | 101667 |
24/02/2025 | 10.50p | 10.50p | 9.30p | 9.70p | 439436 |
21/02/2025 | 9.90p | 10.28p | 9.90p | 10.28p | 93758 |
20/02/2025 | 10.30p | 10.60p | 9.98p | 10.33p | 555461 |
19/02/2025 | 10.35p | 10.53p | 10.30p | 10.53p | 137195 |
18/02/2025 | 10.40p | 10.60p | 10.35p | 10.40p | 122463 |
17/02/2025 | 10.60p | 10.85p | 10.40p | 10.48p | 219105 |
14/02/2025 | 10.60p | 10.85p | 10.35p | 10.60p | 143848 |
13/02/2025 | 10.55p | 10.73p | 10.43p | 10.73p | 0 |
12/02/2025 | 10.55p | 10.85p | 10.30p | 10.43p | 395965 |
11/02/2025 | 11.00p | 11.00p | 10.58p | 10.58p | 177665 |
10/02/2025 | 10.70p | 11.45p | 10.60p | 10.83p | 77593 |
07/02/2025 | 11.50p | 11.85p | 10.90p | 10.90p | 159956 |
06/02/2025 | 11.35p | 11.70p | 11.35p | 11.53p | 38161 |
05/02/2025 | 11.50p | 11.81p | 11.50p | 11.50p | 103217 |
04/02/2025 | 11.55p | 11.95p | 11.50p | 11.80p | 31261 |
03/02/2025 | 11.95p | 12.15p | 11.50p | 11.60p | 140911 |
31/01/2025 | 12.20p | 12.55p | 11.80p | 12.10p | 440140 |
30/01/2025 | 11.45p | 12.50p | 11.27p | 12.00p | 1424378 |
29/01/2025 | 11.00p | 11.60p | 10.35p | 11.35p | 1425311 |
28/01/2025 | 10.80p | 10.80p | 10.55p | 10.68p | 144025 |
27/01/2025 | 11.00p | 11.00p | 10.30p | 10.58p | 97455 |
24/01/2025 | 10.95p | 10.78p | 10.60p | 10.78p | 1050 |
23/01/2025 | 10.95p | 10.95p | 10.50p | 10.60p | 244660 |
22/01/2025 | 10.80p | 10.89p | 10.74p | 10.88p | 138795 |
21/01/2025 | 10.80p | 11.15p | 10.80p | 10.98p | 295556 |
20/01/2025 | 10.80p | 11.00p | 10.70p | 10.85p | 282986 |
17/01/2025 | 10.75p | 10.75p | 10.55p | 10.68p | 228319 |
16/01/2025 | 10.80p | 10.80p | 10.61p | 10.80p | 203706 |
15/01/2025 | 10.55p | 10.70p | 10.40p | 10.60p | 248060 |
14/01/2025 | 10.70p | 10.70p | 10.00p | 10.55p | 255111 |
13/01/2025 | 10.90p | 11.45p | 10.65p | 10.85p | 144898 |
10/01/2025 | 10.80p | 11.15p | 10.85p | 11.15p | 40992 |
09/01/2025 | 10.80p | 11.45p | 10.80p | 11.15p | 185041 |
08/01/2025 | 10.85p | 10.95p | 10.73p | 10.73p | 194139 |
07/01/2025 | 10.95p | 11.45p | 10.85p | 11.15p | 94741 |
06/01/2025 | 10.95p | 11.20p | 10.90p | 10.95p | 320045 |
03/01/2025 | 11.10p | 11.45p | 11.00p | 11.00p | 89234 |
02/01/2025 | 11.00p | 11.45p | 10.80p | 11.25p | 126210 |
31/12/2024 | 11.00p | 11.04p | 10.50p | 11.00p | 219282 |
30/12/2024 | 10.55p | 10.95p | 10.50p | 10.73p | 1227655 |
27/12/2024 | 10.00p | 10.60p | 9.62p | 10.60p | 313759 |
24/12/2024 | 10.20p | 10.20p | 10.00p | 10.05p | 69240 |
23/12/2024 | 10.15p | 10.15p | 9.62p | 10.03p | 286487 |
20/12/2024 | 10.50p | 10.95p | 9.96p | 10.23p | 135505 |
19/12/2024 | 10.45p | 10.95p | 10.32p | 10.68p | 190607 |
18/12/2024 | 10.45p | 10.80p | 10.60p | 10.80p | 114880 |
17/12/2024 | 10.45p | 10.90p | 10.45p | 10.90p | 63703 |
16/12/2024 | 10.80p | 10.80p | 10.05p | 10.65p | 186391 |
13/12/2024 | 10.15p | 10.50p | 9.78p | 10.50p | 183073 |
12/12/2024 | 9.94p | 10.38p | 9.80p | 10.38p | 186678 |
11/12/2024 | 9.92p | 9.92p | 9.70p | 9.92p | 19137 |
10/12/2024 | 9.72p | 9.92p | 9.70p | 9.70p | 55036 |
09/12/2024 | 9.52p | 9.98p | 9.50p | 9.72p | 227392 |
06/12/2024 | 9.72p | 9.74p | 9.51p | 9.70p | 222435 |
05/12/2024 | 9.86p | 10.45p | 9.69p | 9.74p | 452817 |
04/12/2024 | 9.90p | 10.41p | 9.74p | 10.17p | 87534 |
03/12/2024 | 11.00p | 11.45p | 9.79p | 9.79p | 832076 |
02/12/2024 | 9.82p | 10.40p | 9.82p | 10.04p | 98371 |
29/11/2024 | 10.50p | 10.24p | 10.24p | 10.24p | 0 |
28/11/2024 | 10.50p | 10.59p | 10.00p | 10.24p | 249072 |
27/11/2024 | 10.50p | 10.65p | 10.50p | 10.50p | 61301 |
26/11/2024 | 11.00p | 11.00p | 10.50p | 10.58p | 137807 |
25/11/2024 | 10.80p | 12.00p | 10.55p | 11.05p | 116200 |
22/11/2024 | 10.95p | 11.33p | 10.65p | 11.33p | 21402 |
21/11/2024 | 10.95p | 11.40p | 10.55p | 11.18p | 5425 |
20/11/2024 | 10.95p | 11.28p | 10.61p | 11.28p | 20413 |
19/11/2024 | 10.95p | 12.00p | 10.55p | 11.28p | 6996 |
18/11/2024 | 10.95p | 11.28p | 10.93p | 11.28p | 15048 |
15/11/2024 | 11.25p | 11.25p | 10.57p | 10.70p | 112162 |
14/11/2024 | 11.20p | 10.95p | 10.88p | 10.88p | 508 |
13/11/2024 | 11.20p | 11.20p | 10.55p | 10.93p | 79542 |
12/11/2024 | 11.30p | 11.70p | 10.98p | 10.98p | 594747 |
11/11/2024 | 10.85p | 11.90p | 10.85p | 11.33p | 99523 |
08/11/2024 | 10.80p | 11.00p | 10.50p | 10.90p | 645635 |
07/11/2024 | 10.75p | 11.35p | 10.58p | 11.35p | 36031 |
06/11/2024 | 10.95p | 11.25p | 10.75p | 10.75p | 103345 |
05/11/2024 | 10.85p | 11.95p | 10.85p | 11.28p | 5335 |
04/11/2024 | 11.20p | 11.95p | 10.75p | 10.90p | 505125 |
01/11/2024 | 11.35p | 11.35p | 11.09p | 11.35p | 50868 |
31/10/2024 | 11.30p | 12.45p | 10.97p | 11.73p | 222970 |
30/10/2024 | 11.30p | 11.93p | 11.20p | 11.83p | 10448 |
29/10/2024 | 11.30p | 11.93p | 11.08p | 11.93p | 467697 |
28/10/2024 | 11.50p | 11.74p | 11.00p | 11.00p | 231726 |
25/10/2024 | 11.40p | 12.45p | 11.50p | 11.83p | 64105 |
24/10/2024 | 11.40p | 11.78p | 11.30p | 11.50p | 150933 |
23/10/2024 | 13.00p | 13.84p | 11.50p | 11.50p | 2372799 |
22/10/2024 | 12.95p | 12.95p | 11.83p | 12.50p | 645739 |
21/10/2024 | 12.05p | 12.55p | 11.05p | 11.90p | 473447 |
18/10/2024 | 11.00p | 12.10p | 11.55p | 11.78p | 98497 |
17/10/2024 | 11.00p | 12.13p | 11.00p | 11.93p | 274026 |
16/10/2024 | 11.20p | 11.28p | 10.75p | 11.28p | 166968 |
15/10/2024 | 11.00p | 11.15p | 10.75p | 10.90p | 79238 |
14/10/2024 | 10.95p | 11.65p | 10.74p | 10.90p | 28052 |
11/10/2024 | 11.00p | 11.30p | 10.85p | 10.95p | 97090 |
10/10/2024 | 10.50p | 11.21p | 10.50p | 11.10p | 485426 |
09/10/2024 | 10.70p | 11.60p | 10.70p | 11.05p | 45717 |
08/10/2024 | 10.95p | 11.60p | 10.75p | 11.18p | 47150 |
07/10/2024 | 10.95p | 11.08p | 10.50p | 11.08p | 28930 |
04/10/2024 | 10.95p | 11.28p | 10.62p | 11.28p | 178370 |
03/10/2024 | 10.90p | 11.20p | 10.55p | 10.95p | 152037 |
02/10/2024 | 11.15p | 11.66p | 10.50p | 10.70p | 792742 |
01/10/2024 | 10.50p | 11.56p | 10.20p | 11.00p | 570098 |
30/09/2024 | 10.90p | 12.20p | 10.55p | 10.83p | 344770 |
27/09/2024 | 11.15p | 11.50p | 10.65p | 11.50p | 400009 |
26/09/2024 | 10.55p | 10.95p | 10.35p | 10.75p | 355380 |
25/09/2024 | 11.10p | 11.27p | 10.67p | 10.80p | 552881 |
24/09/2024 | 11.15p | 11.78p | 10.90p | 11.20p | 341218 |
23/09/2024 | 11.60p | 11.94p | 11.20p | 11.20p | 642914 |
20/09/2024 | 11.45p | 11.95p | 11.01p | 11.30p | 248092 |
19/09/2024 | 11.55p | 11.95p | 11.00p | 11.20p | 133471 |
18/09/2024 | 11.25p | 11.45p | 11.28p | 11.45p | 14069 |
17/09/2024 | 11.25p | 11.31p | 10.98p | 11.25p | 381953 |
16/09/2024 | 12.30p | 12.30p | 10.96p | 11.60p | 1495915 |
13/09/2024 | 12.65p | 12.65p | 11.95p | 12.25p | 1050896 |
12/09/2024 | 11.50p | 12.20p | 11.41p | 11.70p | 1109633 |
11/09/2024 | 11.75p | 12.19p | 11.00p | 11.00p | 624321 |
10/09/2024 | 11.95p | 12.10p | 11.35p | 11.50p | 538635 |
09/09/2024 | 12.60p | 13.05p | 11.30p | 12.43p | 2570958 |
06/09/2024 | 12.80p | 13.40p | 12.57p | 12.68p | 459821 |
05/09/2024 | 13.00p | 13.65p | 12.65p | 12.95p | 1275659 |
04/09/2024 | 12.50p | 12.85p | 12.25p | 12.55p | 426829 |
03/09/2024 | 13.80p | 14.20p | 12.20p | 12.68p | 4460493 |
02/09/2024 | 14.55p | 14.95p | 13.00p | 14.00p | 1926406 |
30/08/2024 | 14.40p | 15.50p | 14.40p | 14.85p | 6654519 |
29/08/2024 | 14.00p | 15.70p | 13.81p | 14.80p | 13427669 |
28/08/2024 | 13.85p | 13.95p | 13.68p | 13.85p | 278706 |
27/08/2024 | 13.40p | 13.68p | 13.00p | 13.53p | 149253 |
23/08/2024 | 13.05p | 13.95p | 13.05p | 13.68p | 55098 |
22/08/2024 | 13.10p | 13.40p | 13.05p | 13.40p | 2426 |
21/08/2024 | 13.10p | 13.35p | 12.50p | 12.50p | 75498 |
20/08/2024 | 12.85p | 13.05p | 12.50p | 13.05p | 65885 |
19/08/2024 | 13.00p | 13.40p | 12.79p | 12.88p | 68425 |
16/08/2024 | 13.00p | 13.00p | 12.86p | 13.00p | 120654 |
15/08/2024 | 13.00p | 13.35p | 12.75p | 13.35p | 69598 |
14/08/2024 | 13.00p | 13.95p | 12.89p | 13.50p | 124104 |
13/08/2024 | 13.00p | 13.25p | 12.53p | 12.93p | 307596 |
12/08/2024 | 13.35p | 13.33p | 13.00p | 13.33p | 9568 |
09/08/2024 | 13.35p | 13.38p | 12.87p | 13.15p | 43326 |
08/08/2024 | 13.00p | 13.90p | 12.90p | 13.05p | 491141 |
07/08/2024 | 12.80p | 13.60p | 12.75p | 12.75p | 175332 |
06/08/2024 | 12.25p | 12.95p | 12.25p | 12.65p | 2995 |
05/08/2024 | 12.65p | 12.70p | 11.27p | 12.25p | 178987 |
02/08/2024 | 13.00p | 13.20p | 12.60p | 13.20p | 22595 |
01/08/2024 | 13.75p | 14.00p | 12.49p | 13.08p | 310612 |
31/07/2024 | 12.40p | 13.55p | 12.93p | 12.93p | 1916 |
30/07/2024 | 12.40p | 13.45p | 12.40p | 12.77p | 4003 |
*Close Price adjusted for both dividends and splits