Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 12.58p | 13.00p | 12.50p | 12.75p | 615147 |
19/12/2024 | 12.75p | 13.00p | 12.50p | 12.58p | 5561717 |
18/12/2024 | 11.13p | 11.13p | 10.85p | 11.13p | 57670 |
17/12/2024 | 10.88p | 11.50p | 10.66p | 11.20p | 499324 |
16/12/2024 | 10.88p | 10.95p | 10.66p | 10.88p | 75709 |
13/12/2024 | 10.88p | 11.50p | 10.88p | 10.88p | 13640 |
12/12/2024 | 10.88p | 11.25p | 10.88p | 10.88p | 20253 |
11/12/2024 | 10.75p | 11.00p | 10.57p | 10.88p | 74411 |
10/12/2024 | 10.75p | 11.00p | 10.56p | 10.75p | 73428 |
09/12/2024 | 11.75p | 11.75p | 10.75p | 10.75p | 314061 |
06/12/2024 | 12.00p | 12.00p | 11.55p | 11.75p | 217725 |
05/12/2024 | 11.60p | 12.10p | 11.50p | 12.00p | 309633 |
04/12/2024 | 12.00p | 12.00p | 11.50p | 11.60p | 224288 |
03/12/2024 | 12.00p | 12.40p | 11.50p | 12.00p | 142916 |
02/12/2024 | 12.00p | 12.48p | 11.50p | 12.00p | 76622 |
29/11/2024 | 12.00p | 12.00p | 11.99p | 12.00p | 6564 |
28/11/2024 | 11.88p | 12.48p | 11.33p | 12.00p | 252945 |
27/11/2024 | 11.50p | 12.24p | 11.00p | 12.00p | 321654 |
26/11/2024 | 11.50p | 11.82p | 11.00p | 11.50p | 31113 |
25/11/2024 | 11.63p | 12.00p | 11.00p | 11.50p | 56889 |
22/11/2024 | 11.75p | 11.84p | 11.50p | 12.00p | 122074 |
21/11/2024 | 11.63p | 11.99p | 11.50p | 11.75p | 223010 |
20/11/2024 | 11.50p | 11.99p | 11.27p | 11.63p | 301916 |
19/11/2024 | 11.50p | 11.64p | 11.00p | 11.50p | 190369 |
18/11/2024 | 11.50p | 11.50p | 11.22p | 11.50p | 25332 |
15/11/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 5016 |
14/11/2024 | 11.50p | 11.65p | 11.50p | 11.50p | 10500 |
13/11/2024 | 11.50p | 11.75p | 11.12p | 11.50p | 182063 |
12/11/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 67789 |
11/11/2024 | 11.50p | 11.50p | 11.05p | 11.50p | 23941 |
08/11/2024 | 11.75p | 12.00p | 11.05p | 11.25p | 55208 |
07/11/2024 | 11.50p | 12.00p | 11.10p | 11.75p | 143076 |
06/11/2024 | 11.50p | 11.72p | 11.10p | 11.50p | 27443 |
05/11/2024 | 11.50p | 11.74p | 11.15p | 11.50p | 33217 |
04/11/2024 | 11.50p | 11.50p | 11.15p | 11.50p | 4570 |
01/11/2024 | 11.25p | 11.50p | 11.25p | 11.50p | 258547 |
31/10/2024 | 11.25p | 11.25p | 11.20p | 11.25p | 43780 |
30/10/2024 | 11.25p | 11.25p | 11.24p | 11.25p | 4382 |
29/10/2024 | 11.38p | 11.38p | 11.00p | 11.25p | 9103 |
28/10/2024 | 11.38p | 11.55p | 11.00p | 11.38p | 147657 |
25/10/2024 | 11.38p | 11.38p | 11.13p | 11.38p | 25000 |
24/10/2024 | 11.38p | 11.38p | 11.13p | 11.38p | 21280 |
23/10/2024 | 11.38p | 11.65p | 11.13p | 11.38p | 10278 |
22/10/2024 | 11.38p | 11.75p | 11.27p | 11.38p | 80000 |
21/10/2024 | 10.88p | 11.70p | 10.73p | 11.38p | 174329 |
18/10/2024 | 10.63p | 11.24p | 10.63p | 10.88p | 48995 |
17/10/2024 | 10.38p | 10.72p | 10.38p | 10.63p | 40000 |
16/10/2024 | 10.38p | 10.38p | 10.22p | 10.38p | 26435 |
15/10/2024 | 10.90p | 11.30p | 10.11p | 10.38p | 168917 |
14/10/2024 | 10.90p | 11.17p | 10.55p | 10.90p | 43834 |
11/10/2024 | 10.90p | 11.19p | 10.90p | 10.90p | 500 |
10/10/2024 | 11.25p | 11.38p | 10.63p | 10.90p | 78625 |
09/10/2024 | 11.63p | 11.75p | 11.00p | 11.25p | 235047 |
08/10/2024 | 11.00p | 11.95p | 11.00p | 11.63p | 785697 |
07/10/2024 | 11.00p | 11.28p | 10.50p | 11.00p | 5493 |
04/10/2024 | 10.63p | 11.24p | 10.44p | 11.00p | 94323 |
03/10/2024 | 10.63p | 10.63p | 10.40p | 10.63p | 11935 |
02/10/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 100000 |
01/10/2024 | 10.25p | 11.50p | 10.00p | 10.25p | 403950 |
30/09/2024 | 10.25p | 10.35p | 10.00p | 10.25p | 110544 |
27/09/2024 | 10.25p | 10.37p | 10.01p | 10.25p | 51533 |
26/09/2024 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
25/09/2024 | 10.25p | 10.39p | 10.06p | 10.25p | 9596 |
24/09/2024 | 10.25p | 10.25p | 10.24p | 10.25p | 50000 |
23/09/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 64152 |
20/09/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 200857 |
19/09/2024 | 10.25p | 10.39p | 10.18p | 10.25p | 83868 |
18/09/2024 | 10.25p | 10.25p | 10.15p | 10.25p | 118482 |
17/09/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 103923 |
16/09/2024 | 10.25p | 10.39p | 10.11p | 10.25p | 49751 |
13/09/2024 | 10.25p | 10.30p | 10.10p | 10.25p | 27541 |
12/09/2024 | 10.25p | 10.30p | 10.10p | 10.25p | 29789 |
11/09/2024 | 10.25p | 10.50p | 10.01p | 10.25p | 140025 |
10/09/2024 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
09/09/2024 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
06/09/2024 | 10.25p | 10.35p | 10.10p | 10.25p | 61000 |
05/09/2024 | 10.05p | 10.35p | 10.05p | 10.25p | 90000 |
04/09/2024 | 10.25p | 10.50p | 9.61p | 10.05p | 165874 |
03/09/2024 | 10.25p | 10.39p | 10.25p | 10.25p | 2076 |
02/09/2024 | 10.63p | 10.80p | 10.00p | 10.25p | 105973 |
30/08/2024 | 10.63p | 10.63p | 10.30p | 10.63p | 575 |
29/08/2024 | 10.63p | 10.70p | 10.63p | 10.63p | 9932 |
28/08/2024 | 10.63p | 10.70p | 10.25p | 10.63p | 40029 |
27/08/2024 | 10.13p | 10.63p | 10.13p | 10.63p | 152031 |
23/08/2024 | 10.13p | 10.13p | 10.13p | 10.13p | 4978 |
22/08/2024 | 10.25p | 10.35p | 10.13p | 10.13p | 23620 |
21/08/2024 | 10.75p | 10.75p | 10.11p | 10.25p | 126211 |
20/08/2024 | 10.75p | 11.00p | 10.56p | 10.75p | 39364 |
19/08/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 195422 |
16/08/2024 | 10.75p | 11.25p | 10.50p | 10.75p | 135382 |
15/08/2024 | 10.25p | 12.00p | 9.75p | 10.75p | 1249871 |
14/08/2024 | 9.75p | 10.38p | 9.30p | 10.25p | 484251 |
13/08/2024 | 10.63p | 11.00p | 10.38p | 10.63p | 20813 |
12/08/2024 | 10.63p | 10.65p | 10.37p | 10.63p | 48289 |
09/08/2024 | 10.25p | 10.63p | 10.25p | 10.63p | 220000 |
08/08/2024 | 10.50p | 10.68p | 10.00p | 10.25p | 284083 |
07/08/2024 | 10.38p | 10.70p | 10.00p | 10.50p | 178630 |
06/08/2024 | 10.50p | 10.88p | 10.00p | 10.38p | 164972 |
05/08/2024 | 11.00p | 11.50p | 10.00p | 10.50p | 194216 |
02/08/2024 | 10.88p | 11.50p | 10.50p | 10.50p | 382065 |
01/08/2024 | 10.88p | 10.97p | 10.40p | 10.88p | 120001 |
31/07/2024 | 10.88p | 10.98p | 10.38p | 10.88p | 74346 |
30/07/2024 | 10.88p | 11.50p | 10.25p | 10.50p | 345139 |
29/07/2024 | 10.50p | 10.88p | 10.00p | 10.88p | 174344 |
26/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 15048 |
25/07/2024 | 10.50p | 10.77p | 10.23p | 10.50p | 85142 |
24/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 287100 |
23/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 352051 |
22/07/2024 | 10.88p | 11.50p | 10.00p | 10.50p | 453851 |
19/07/2024 | 10.38p | 11.50p | 10.00p | 10.88p | 1098899 |
18/07/2024 | 7.25p | 14.54p | 7.02p | 11.00p | 7359448 |
17/07/2024 | 7.25p | 7.50p | 7.02p | 7.25p | 2080 |
16/07/2024 | 7.25p | 7.25p | 7.06p | 7.25p | 52950 |
15/07/2024 | 7.00p | 7.50p | 6.89p | 7.25p | 123311 |
12/07/2024 | 7.15p | 7.50p | 6.86p | 7.00p | 186579 |
11/07/2024 | 7.00p | 7.18p | 6.81p | 7.15p | 131048 |
10/07/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 20 |
09/07/2024 | 7.00p | 7.09p | 6.56p | 7.00p | 51273 |
08/07/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 230851 |
05/07/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 183971 |
04/07/2024 | 7.00p | 7.44p | 7.00p | 7.00p | 1750 |
03/07/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 45417 |
02/07/2024 | 7.00p | 7.50p | 6.63p | 7.00p | 4301 |
01/07/2024 | 7.00p | 7.50p | 6.63p | 7.00p | 24870 |
28/06/2024 | 7.00p | 7.50p | 6.51p | 7.50p | 12269 |
27/06/2024 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
26/06/2024 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
25/06/2024 | 7.50p | 7.60p | 7.00p | 7.00p | 82517 |
24/06/2024 | 7.50p | 8.00p | 7.50p | 7.50p | 1992 |
21/06/2024 | 7.50p | 7.96p | 7.35p | 7.50p | 32596 |
20/06/2024 | 7.75p | 7.84p | 7.50p | 7.50p | 56887 |
19/06/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 54 |
18/06/2024 | 7.75p | 8.00p | 7.56p | 7.75p | 20912 |
17/06/2024 | 7.75p | 7.87p | 7.50p | 7.75p | 50062 |
14/06/2024 | 7.75p | 8.00p | 7.55p | 7.75p | 18136 |
13/06/2024 | 7.60p | 8.00p | 7.05p | 7.75p | 440071 |
12/06/2024 | 7.50p | 7.80p | 7.25p | 7.60p | 81916 |
11/06/2024 | 7.75p | 7.75p | 7.33p | 7.75p | 189978 |
10/06/2024 | 8.25p | 8.50p | 7.50p | 7.75p | 201995 |
07/06/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 56787 |
06/06/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 4103 |
05/06/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 127909 |
04/06/2024 | 8.25p | 8.35p | 8.05p | 8.25p | 4688 |
03/06/2024 | 8.50p | 8.50p | 8.00p | 8.25p | 261332 |
31/05/2024 | 8.50p | 8.50p | 8.22p | 8.50p | 29062 |
30/05/2024 | 8.25p | 8.70p | 8.00p | 8.50p | 91020 |
29/05/2024 | 8.25p | 8.45p | 8.13p | 8.25p | 97841 |
28/05/2024 | 8.25p | 8.45p | 8.03p | 8.25p | 25394 |
24/05/2024 | 8.15p | 8.43p | 8.01p | 8.25p | 450291 |
23/05/2024 | 8.15p | 8.27p | 8.01p | 8.15p | 80156 |
22/05/2024 | 8.15p | 8.15p | 8.03p | 8.15p | 25495 |
21/05/2024 | 8.15p | 8.25p | 8.03p | 8.15p | 7531 |
20/05/2024 | 8.60p | 8.60p | 8.00p | 8.15p | 424696 |
17/05/2024 | 8.35p | 8.68p | 8.35p | 8.60p | 75428 |
16/05/2024 | 8.75p | 8.76p | 8.35p | 8.35p | 233900 |
15/05/2024 | 8.75p | 8.90p | 8.50p | 8.75p | 36236 |
14/05/2024 | 8.75p | 9.00p | 8.34p | 8.75p | 44448 |
13/05/2024 | 8.40p | 8.95p | 8.33p | 8.34p | 356173 |
10/05/2024 | 8.25p | 8.79p | 8.15p | 8.40p | 31137 |
09/05/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 33973 |
08/05/2024 | 8.25p | 8.50p | 8.06p | 8.25p | 16448 |
07/05/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 96956 |
03/05/2024 | 8.25p | 8.50p | 8.02p | 8.25p | 711 |
02/05/2024 | 8.00p | 8.50p | 7.50p | 8.25p | 281194 |
01/05/2024 | 9.25p | 9.25p | 7.00p | 8.00p | 1652101 |
30/04/2024 | 8.85p | 8.93p | 8.50p | 8.75p | 69325 |
29/04/2024 | 8.85p | 9.20p | 8.34p | 8.34p | 10900 |
26/04/2024 | 8.85p | 9.10p | 8.85p | 8.85p | 30109 |
25/04/2024 | 8.75p | 9.20p | 8.50p | 9.20p | 208921 |
24/04/2024 | 8.75p | 9.20p | 8.61p | 8.75p | 109837 |
23/04/2024 | 9.00p | 9.50p | 8.50p | 8.50p | 104427 |
22/04/2024 | 9.00p | 9.35p | 8.50p | 9.00p | 130696 |
19/04/2024 | 9.00p | 9.38p | 8.34p | 8.50p | 29394 |
18/04/2024 | 9.25p | 9.50p | 8.75p | 8.75p | 49852 |
17/04/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 51409 |
16/04/2024 | 9.15p | 9.25p | 9.15p | 9.25p | 15250 |
15/04/2024 | 9.00p | 10.00p | 8.85p | 9.50p | 301035 |
12/04/2024 | 9.50p | 10.00p | 8.50p | 10.00p | 50045 |
11/04/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 66295 |
10/04/2024 | 9.50p | 10.00p | 9.40p | 9.50p | 62553 |
09/04/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 1618 |
08/04/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 16840 |
05/04/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 21740 |
04/04/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 73132 |
03/04/2024 | 9.50p | 9.69p | 9.03p | 9.50p | 156002 |
02/04/2024 | 9.50p | 9.85p | 9.00p | 9.50p | 73231 |
28/03/2024 | 9.75p | 9.75p | 9.15p | 9.50p | 132355 |
27/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 15866 |
26/03/2024 | 9.75p | 9.75p | 9.63p | 9.75p | 61945 |
25/03/2024 | 9.75p | 10.50p | 9.50p | 9.75p | 47329 |
22/03/2024 | 10.50p | 11.00p | 9.28p | 9.75p | 242875 |
21/03/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 1442 |
20/03/2024 | 9.75p | 11.00p | 9.75p | 10.50p | 184197 |
19/03/2024 | 9.75p | 11.50p | 9.75p | 11.00p | 407801 |
18/03/2024 | 9.50p | 10.25p | 9.50p | 9.75p | 110985 |
15/03/2024 | 9.50p | 9.80p | 9.00p | 9.50p | 87475 |
14/03/2024 | 9.25p | 10.00p | 9.00p | 9.50p | 247207 |
13/03/2024 | 9.75p | 10.00p | 9.25p | 9.25p | 130201 |
12/03/2024 | 9.75p | 10.00p | 9.27p | 9.75p | 220057 |
11/03/2024 | 8.75p | 10.49p | 8.50p | 9.75p | 552823 |
*Close Price adjusted for both dividends and splits