Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
11/07/2022 | 11.15p | 11.50p | 10.93p | 11.15p | 31222 |
08/07/2022 | 10.90p | 11.15p | 10.87p | 11.15p | 26780 |
07/07/2022 | 10.90p | 10.90p | 10.80p | 10.90p | 30000 |
06/07/2022 | 10.85p | 10.90p | 10.71p | 10.90p | 8904 |
05/07/2022 | 10.85p | 10.88p | 10.85p | 10.85p | 136 |
04/07/2022 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
01/07/2022 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
30/06/2022 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
29/06/2022 | 10.75p | 10.85p | 10.75p | 10.85p | 0 |
28/06/2022 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
27/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
24/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
23/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
21/06/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
20/06/2022 | 11.50p | 11.50p | 10.26p | 11.00p | 42198 |
17/06/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
16/06/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
15/06/2022 | 11.50p | 11.50p | 11.02p | 11.50p | 850 |
14/06/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
13/06/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
10/06/2022 | 12.25p | 12.25p | 11.10p | 11.50p | 99976 |
09/06/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
08/06/2022 | 11.50p | 12.50p | 11.50p | 12.25p | 136848 |
07/06/2022 | 10.75p | 11.50p | 10.75p | 11.50p | 140000 |
06/06/2022 | 10.75p | 10.75p | 10.50p | 10.75p | 41745 |
01/06/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
31/05/2022 | 10.75p | 10.75p | 10.50p | 10.75p | 10000 |
27/05/2022 | 10.75p | 10.95p | 10.75p | 10.75p | 4292 |
26/05/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
25/05/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
24/05/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
23/05/2022 | 10.75p | 10.75p | 10.62p | 10.75p | 400000 |
20/05/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
19/05/2022 | 10.75p | 10.75p | 10.50p | 10.75p | 47000 |
18/05/2022 | 11.00p | 11.00p | 10.75p | 10.75p | 0 |
17/05/2022 | 11.00p | 11.00p | 11.00p | 11.00p | 436 |
16/05/2022 | 11.25p | 11.25p | 11.00p | 11.00p | 0 |
13/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
12/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
11/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
10/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
09/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
06/05/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
05/05/2022 | 11.10p | 11.25p | 11.10p | 11.25p | 14978 |
04/05/2022 | 11.10p | 11.19p | 11.10p | 11.10p | 666000 |
03/05/2022 | 11.10p | 11.16p | 11.00p | 11.10p | 5945 |
29/04/2022 | 11.10p | 11.16p | 11.10p | 11.10p | 2186 |
28/04/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 291 |
27/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
26/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
25/04/2022 | 11.10p | 11.16p | 11.00p | 11.10p | 4404 |
22/04/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 654 |
21/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
20/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
19/04/2022 | 11.10p | 11.12p | 11.10p | 11.10p | 1745 |
14/04/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 350182 |
13/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
12/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
11/04/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 34251 |
08/04/2022 | 11.10p | 11.12p | 11.00p | 11.10p | 41067 |
07/04/2022 | 11.10p | 11.20p | 11.00p | 11.10p | 415454 |
06/04/2022 | 11.10p | 11.30p | 11.10p | 11.10p | 3584 |
05/04/2022 | 11.10p | 11.30p | 11.00p | 11.10p | 86283 |
04/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
01/04/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
31/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
30/03/2022 | 11.10p | 11.12p | 11.10p | 11.10p | 2835 |
29/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
28/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
25/03/2022 | 11.10p | 11.19p | 11.00p | 11.10p | 86053 |
24/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
23/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
22/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
21/03/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 11055 |
18/03/2022 | 11.10p | 11.19p | 11.10p | 11.10p | 2439 |
17/03/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 354000 |
16/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
15/03/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 355856 |
14/03/2022 | 11.10p | 11.20p | 11.10p | 11.10p | 843 |
11/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
10/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
09/03/2022 | 11.10p | 11.10p | 11.00p | 11.10p | 10000 |
08/03/2022 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
07/03/2022 | 11.25p | 11.25p | 11.00p | 11.10p | 1868 |
04/03/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
03/03/2022 | 11.25p | 11.50p | 11.25p | 11.50p | 25000 |
02/03/2022 | 10.65p | 11.50p | 10.65p | 11.25p | 152500 |
01/03/2022 | 10.25p | 10.65p | 10.25p | 10.65p | 0 |
28/02/2022 | 10.25p | 10.40p | 10.25p | 10.25p | 4000 |
25/02/2022 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
24/02/2022 | 11.25p | 11.25p | 10.00p | 10.25p | 143505 |
23/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
22/02/2022 | 11.25p | 11.35p | 11.25p | 11.25p | 7489 |
21/02/2022 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
18/02/2022 | 11.50p | 11.70p | 11.25p | 11.25p | 500 |
17/02/2022 | 11.50p | 11.50p | 11.49p | 11.50p | 86884 |
16/02/2022 | 11.50p | 11.50p | 11.49p | 11.50p | 18904 |
15/02/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
14/02/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
11/02/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
10/02/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
09/02/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
08/02/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
07/02/2022 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
04/02/2022 | 12.25p | 12.25p | 11.50p | 11.50p | 10000 |
03/02/2022 | 12.25p | 12.25p | 12.00p | 12.25p | 25000 |
02/02/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
01/02/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
31/01/2022 | 12.25p | 12.25p | 12.05p | 12.25p | 9052 |
28/01/2022 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
27/01/2022 | 12.25p | 12.25p | 12.05p | 12.25p | 10885 |
26/01/2022 | 12.50p | 12.50p | 12.25p | 12.25p | 0 |
25/01/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 630 |
24/01/2022 | 14.00p | 14.00p | 12.00p | 12.50p | 100000 |
21/01/2022 | 14.25p | 14.50p | 14.00p | 14.00p | 35100 |
20/01/2022 | 14.00p | 14.40p | 14.00p | 14.25p | 1085 |
19/01/2022 | 13.25p | 13.43p | 13.11p | 13.25p | 31257 |
18/01/2022 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
17/01/2022 | 13.50p | 13.50p | 13.20p | 13.25p | 7614 |
14/01/2022 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
13/01/2022 | 12.75p | 13.25p | 12.75p | 13.25p | 56120 |
12/01/2022 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
10/01/2022 | 12.75p | 13.00p | 12.75p | 12.75p | 25000 |
07/01/2022 | 13.40p | 13.50p | 12.55p | 13.50p | 100105 |
06/01/2022 | 13.40p | 13.40p | 13.40p | 13.40p | 0 |
05/01/2022 | 13.40p | 13.40p | 12.80p | 13.40p | 8990 |
04/01/2022 | 11.50p | 13.00p | 11.47p | 13.00p | 345500 |
31/12/2021 | 11.50p | 11.50p | 11.47p | 11.50p | 854 |
30/12/2021 | 11.50p | 11.50p | 11.45p | 11.50p | 20000 |
29/12/2021 | 11.50p | 11.70p | 11.50p | 11.50p | 11 |
24/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
22/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
21/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
20/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
17/12/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 4300 |
16/12/2021 | 12.50p | 12.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits