Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
13/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
12/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
11/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
08/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
07/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
06/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
05/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
04/09/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 209 |
01/09/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
31/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
30/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
29/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
25/08/2023 | 11.00p | 11.00p | 9.50p | 9.75p | 49 |
24/08/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 118 |
23/08/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 80 |
22/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
21/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
18/08/2023 | 8.50p | 10.00p | 8.50p | 9.75p | 205 |
17/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
16/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
15/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
14/08/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
11/08/2023 | 8.50p | 10.20p | 8.50p | 9.75p | 380 |
10/08/2023 | 11.25p | 11.25p | 10.20p | 10.20p | 7680 |
09/08/2023 | 14.00p | 14.00p | 11.25p | 11.25p | 22500 |
08/08/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/08/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
04/08/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/08/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/08/2023 | 14.00p | 15.50p | 12.50p | 14.00p | 10 |
01/08/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
31/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
28/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
27/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
26/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
25/07/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 370 |
24/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
21/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
20/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
19/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
18/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
17/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
13/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
12/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
11/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
10/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
06/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/07/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 740 |
04/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
03/07/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
30/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
29/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
28/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
27/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
26/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
23/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
22/06/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 1511 |
21/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
20/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
19/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
16/06/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 1807 |
15/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
14/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
13/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
12/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
09/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
08/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
07/06/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 733 |
06/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
05/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
02/06/2023 | 14.00p | 14.00p | 12.50p | 14.00p | 999 |
01/06/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
31/05/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
30/05/2023 | 14.70p | 15.50p | 12.20p | 14.00p | 146 |
26/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
25/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
24/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
23/05/2023 | 17.10p | 17.10p | 17.04p | 17.10p | 17561 |
22/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
19/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
18/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
17/05/2023 | 17.10p | 18.80p | 17.00p | 18.80p | 823 |
16/05/2023 | 17.10p | 17.10p | 17.04p | 17.10p | 968 |
15/05/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 21 |
12/05/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 89 |
11/05/2023 | 17.10p | 17.50p | 17.10p | 17.10p | 354 |
10/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
09/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
05/05/2023 | 17.10p | 17.50p | 17.10p | 17.10p | 128 |
04/05/2023 | 17.10p | 17.20p | 17.00p | 17.10p | 232 |
03/05/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
02/05/2023 | 17.10p | 17.10p | 17.04p | 17.10p | 587 |
28/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
27/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
26/04/2023 | 17.10p | 17.20p | 17.10p | 17.20p | 299 |
25/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
24/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
21/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
20/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
19/04/2023 | 17.10p | 17.50p | 17.10p | 17.10p | 0 |
18/04/2023 | 17.10p | 17.50p | 17.10p | 17.50p | 232 |
17/04/2023 | 17.10p | 17.10p | 17.04p | 17.10p | 23430 |
14/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
13/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
12/04/2023 | 17.10p | 17.50p | 17.00p | 17.10p | 261 |
11/04/2023 | 17.10p | 17.20p | 17.00p | 17.10p | 134 |
06/04/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 58 |
05/04/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
04/04/2023 | 17.10p | 18.80p | 17.00p | 17.10p | 160 |
03/04/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 5 |
31/03/2023 | 17.10p | 17.20p | 17.00p | 17.10p | 39 |
30/03/2023 | 17.10p | 17.20p | 17.00p | 17.10p | 93 |
29/03/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 17 |
28/03/2023 | 17.10p | 17.20p | 17.00p | 17.10p | 29 |
27/03/2023 | 17.10p | 17.20p | 17.00p | 17.10p | 31 |
24/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
23/03/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 6 |
22/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
21/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
20/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
17/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
16/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
15/03/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 150 |
14/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
13/03/2023 | 17.10p | 17.50p | 17.00p | 17.50p | 218 |
10/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
09/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
08/03/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 364 |
07/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
06/03/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
03/03/2023 | 17.10p | 17.10p | 17.00p | 17.10p | 3293 |
02/03/2023 | 17.10p | 18.80p | 17.10p | 18.80p | 130 |
01/03/2023 | 17.10p | 17.50p | 17.10p | 17.10p | 239 |
28/02/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
27/02/2023 | 17.10p | 17.20p | 17.00p | 17.10p | 62 |
24/02/2023 | 22.00p | 22.00p | 17.10p | 17.10p | 0 |
23/02/2023 | 17.10p | 17.10p | 17.10p | 17.10p | 0 |
22/02/2023 | 17.10p | 17.16p | 17.10p | 17.10p | 203 |
21/02/2023 | 17.10p | 17.20p | 17.10p | 17.10p | 0 |
20/02/2023 | 17.10p | 17.20p | 17.10p | 17.20p | 20 |
17/02/2023 | 17.10p | 17.16p | 17.10p | 17.10p | 2913 |
16/02/2023 | 17.10p | 18.80p | 17.10p | 17.10p | 166 |
15/02/2023 | 17.25p | 18.90p | 17.20p | 17.90p | 278 |
14/02/2023 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
13/02/2023 | 17.25p | 17.25p | 17.00p | 17.25p | 67 |
10/02/2023 | 17.25p | 17.25p | 17.08p | 17.25p | 1428 |
09/02/2023 | 17.25p | 17.50p | 17.00p | 17.25p | 234 |
08/02/2023 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
07/02/2023 | 17.25p | 17.50p | 17.25p | 17.50p | 402 |
06/02/2023 | 17.25p | 17.50p | 17.25p | 17.50p | 944 |
03/02/2023 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
02/02/2023 | 18.50p | 18.50p | 17.00p | 17.25p | 20000 |
01/02/2023 | 14.00p | 20.00p | 14.00p | 18.50p | 42712 |
31/01/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
30/01/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
27/01/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
26/01/2023 | 14.00p | 16.00p | 14.00p | 14.00p | 1187 |
25/01/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
24/01/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
23/01/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
20/01/2023 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
19/01/2023 | 14.00p | 16.00p | 14.00p | 14.00p | 3056 |
18/01/2023 | 13.00p | 16.00p | 13.00p | 14.00p | 1515 |
17/01/2023 | 13.00p | 15.00p | 13.00p | 14.00p | 3293 |
16/01/2023 | 13.00p | 15.00p | 12.50p | 12.50p | 333 |
13/01/2023 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
12/01/2023 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
11/01/2023 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
10/01/2023 | 13.00p | 15.00p | 12.50p | 12.50p | 3293 |
09/01/2023 | 13.00p | 15.00p | 12.50p | 12.50p | 666 |
06/01/2023 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
05/01/2023 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
04/01/2023 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
03/01/2023 | 13.00p | 15.00p | 12.50p | 12.50p | 2959 |
30/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
29/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
28/12/2022 | 13.00p | 12.50p | 11.67p | 12.50p | 0 |
23/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
22/12/2022 | 13.00p | 12.50p | 11.67p | 12.50p | 0 |
21/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
20/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
19/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
16/12/2022 | 13.00p | 12.50p | 11.67p | 12.50p | 0 |
15/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
14/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
13/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
12/12/2022 | 13.00p | 12.50p | 11.67p | 12.50p | 0 |
09/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
08/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
07/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
06/12/2022 | 13.00p | 12.50p | 11.67p | 12.50p | 0 |
05/12/2022 | 13.00p | 13.00p | 10.00p | 12.50p | 1097 |
02/12/2022 | 13.00p | 13.00p | 11.67p | 12.50p | 0 |
01/12/2022 | 12.50p | 12.50p | 11.67p | 12.50p | 0 |
30/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
29/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
28/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
25/11/2022 | 17.00p | 18.33p | 17.00p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits