Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 7.50p | 7.90p | 7.00p | 7.50p | 58885 |
25/05/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 230 |
24/05/2023 | 7.50p | 7.90p | 7.00p | 7.50p | 91306 |
23/05/2023 | 7.75p | 8.00p | 7.15p | 7.50p | 169691 |
22/05/2023 | 9.00p | 9.12p | 7.50p | 7.75p | 150200 |
19/05/2023 | 8.25p | 9.50p | 8.00p | 9.00p | 239367 |
18/05/2023 | 7.25p | 10.00p | 7.25p | 8.25p | 918416 |
17/05/2023 | 7.00p | 7.85p | 6.88p | 7.25p | 438312 |
16/05/2023 | 6.75p | 7.39p | 6.75p | 7.00p | 129677 |
15/05/2023 | 6.75p | 7.35p | 6.00p | 6.75p | 57100 |
12/05/2023 | 5.75p | 7.00p | 5.75p | 6.75p | 158369 |
11/05/2023 | 5.75p | 6.27p | 5.75p | 6.00p | 159 |
10/05/2023 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
09/05/2023 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
05/05/2023 | 6.00p | 6.30p | 5.60p | 6.00p | 19351 |
04/05/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
03/05/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
02/05/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 232 |
28/04/2023 | 5.75p | 6.00p | 5.66p | 6.00p | 2547 |
27/04/2023 | 5.50p | 6.00p | 5.50p | 6.00p | 139833 |
26/04/2023 | 5.75p | 5.50p | 5.17p | 5.50p | 0 |
25/04/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 25617 |
24/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
21/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
20/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
19/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
18/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
17/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
14/04/2023 | 5.50p | 5.65p | 5.50p | 5.50p | 10000 |
13/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
12/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
11/04/2023 | 5.75p | 5.75p | 5.25p | 5.50p | 25991 |
06/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
05/04/2023 | 5.50p | 5.50p | 5.17p | 5.50p | 0 |
04/04/2023 | 5.50p | 5.87p | 5.50p | 5.50p | 34072 |
03/04/2023 | 5.75p | 5.75p | 5.17p | 5.50p | 0 |
31/03/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
30/03/2023 | 6.00p | 6.00p | 5.52p | 5.75p | 32233 |
29/03/2023 | 6.00p | 5.75p | 5.75p | 5.75p | 0 |
28/03/2023 | 6.00p | 6.00p | 5.50p | 5.75p | 70084 |
27/03/2023 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
24/03/2023 | 6.00p | 6.00p | 5.60p | 5.75p | 45206 |
23/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
22/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
21/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
20/03/2023 | 6.00p | 6.00p | 5.45p | 5.45p | 1500 |
17/03/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 5229 |
16/03/2023 | 6.00p | 6.50p | 5.88p | 6.00p | 10615 |
15/03/2023 | 6.00p | 6.50p | 5.83p | 6.00p | 0 |
14/03/2023 | 6.00p | 6.35p | 5.88p | 6.00p | 145782 |
13/03/2023 | 6.00p | 6.00p | 5.52p | 6.00p | 30000 |
10/03/2023 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
09/03/2023 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
08/03/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 32856 |
07/03/2023 | 5.63p | 5.63p | 5.29p | 5.63p | 43601 |
06/03/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
03/03/2023 | 5.63p | 5.63p | 5.25p | 5.63p | 15 |
02/03/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
01/03/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
28/02/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
27/02/2023 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
24/02/2023 | 5.63p | 6.00p | 5.25p | 5.63p | 23983 |
23/02/2023 | 5.63p | 6.00p | 5.50p | 5.63p | 1643 |
22/02/2023 | 5.50p | 5.86p | 5.50p | 5.63p | 85000 |
21/02/2023 | 6.00p | 6.00p | 5.01p | 5.50p | 287307 |
20/02/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
17/02/2023 | 6.00p | 6.00p | 5.75p | 6.00p | 10000 |
16/02/2023 | 6.00p | 6.00p | 5.70p | 6.00p | 1700 |
15/02/2023 | 6.00p | 6.40p | 5.55p | 6.00p | 8259 |
14/02/2023 | 6.25p | 6.30p | 5.72p | 6.00p | 76700 |
13/02/2023 | 6.00p | 6.76p | 5.50p | 6.25p | 59504 |
10/02/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 10030 |
09/02/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 60949 |
08/02/2023 | 6.00p | 6.08p | 5.61p | 6.00p | 21281 |
07/02/2023 | 6.00p | 6.17p | 6.00p | 6.00p | 0 |
06/02/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 30110 |
03/02/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 30 |
02/02/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
01/02/2023 | 6.00p | 6.13p | 5.51p | 6.00p | 96 |
31/01/2023 | 6.00p | 6.13p | 6.00p | 6.00p | 2000 |
30/01/2023 | 6.50p | 6.50p | 5.00p | 6.00p | 156499 |
27/01/2023 | 6.50p | 6.50p | 6.01p | 6.50p | 24336 |
26/01/2023 | 6.50p | 6.50p | 6.11p | 6.50p | 34281 |
25/01/2023 | 7.00p | 7.00p | 6.00p | 6.50p | 81140 |
24/01/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 15000 |
23/01/2023 | 7.00p | 7.30p | 7.00p | 7.00p | 0 |
20/01/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 10 |
19/01/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 983 |
18/01/2023 | 7.13p | 7.13p | 6.11p | 7.00p | 74785 |
17/01/2023 | 7.00p | 7.13p | 6.10p | 7.13p | 135121 |
16/01/2023 | 7.10p | 7.10p | 6.50p | 7.00p | 19079 |
13/01/2023 | 5.75p | 7.50p | 5.75p | 7.10p | 603138 |
12/01/2023 | 5.75p | 6.00p | 5.55p | 5.75p | 24674 |
11/01/2023 | 5.25p | 6.00p | 5.25p | 5.75p | 239750 |
10/01/2023 | 5.50p | 6.48p | 4.55p | 5.25p | 411811 |
09/01/2023 | 5.00p | 6.00p | 5.00p | 5.50p | 271865 |
06/01/2023 | 5.00p | 5.00p | 4.60p | 5.00p | 6000 |
05/01/2023 | 5.00p | 5.00p | 4.55p | 5.00p | 60000 |
04/01/2023 | 5.00p | 5.00p | 4.36p | 5.00p | 110917 |
03/01/2023 | 4.88p | 5.00p | 4.63p | 5.00p | 0 |
30/12/2022 | 5.50p | 5.50p | 4.50p | 4.88p | 74195 |
29/12/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 10007 |
28/12/2022 | 4.75p | 6.00p | 4.75p | 5.50p | 604325 |
23/12/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 0 |
22/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
21/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 2847 |
20/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 250 |
19/12/2022 | 4.75p | 4.88p | 4.75p | 4.75p | 5000 |
16/12/2022 | 4.75p | 4.75p | 4.63p | 4.75p | 23000 |
15/12/2022 | 4.75p | 4.82p | 4.75p | 4.75p | 22574 |
14/12/2022 | 4.75p | 4.85p | 4.36p | 4.75p | 179400 |
13/12/2022 | 5.63p | 5.63p | 4.74p | 4.75p | 122983 |
12/12/2022 | 5.63p | 5.38p | 5.38p | 5.38p | 0 |
09/12/2022 | 5.63p | 5.63p | 5.25p | 5.38p | 3000 |
08/12/2022 | 5.63p | 5.63p | 5.20p | 5.38p | 140000 |
07/12/2022 | 5.75p | 5.75p | 5.03p | 5.63p | 93958 |
06/12/2022 | 5.50p | 5.85p | 5.50p | 5.75p | 20000 |
05/12/2022 | 5.50p | 5.79p | 5.50p | 5.50p | 94779 |
02/12/2022 | 5.50p | 5.65p | 5.11p | 5.50p | 19424 |
01/12/2022 | 5.50p | 6.00p | 5.50p | 5.50p | 43 |
30/11/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
29/11/2022 | 6.25p | 6.25p | 5.22p | 5.50p | 299514 |
28/11/2022 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
25/11/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 109786 |
24/11/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 16886 |
23/11/2022 | 6.25p | 6.40p | 6.03p | 6.25p | 3708 |
22/11/2022 | 6.25p | 6.25p | 6.03p | 6.25p | 8014 |
21/11/2022 | 6.25p | 6.25p | 6.21p | 6.25p | 2714 |
18/11/2022 | 6.25p | 6.50p | 6.21p | 6.25p | 65 |
17/11/2022 | 6.75p | 6.78p | 6.04p | 6.25p | 151726 |
16/11/2022 | 6.15p | 7.01p | 6.15p | 6.75p | 473081 |
15/11/2022 | 6.60p | 6.60p | 6.03p | 6.15p | 145788 |
14/11/2022 | 6.60p | 6.60p | 6.30p | 6.60p | 38714 |
11/11/2022 | 6.75p | 6.75p | 6.06p | 6.60p | 117887 |
10/11/2022 | 7.75p | 7.75p | 6.54p | 6.75p | 276299 |
09/11/2022 | 7.50p | 7.83p | 7.50p | 7.75p | 0 |
08/11/2022 | 7.75p | 7.83p | 7.75p | 7.75p | 0 |
07/11/2022 | 7.50p | 7.83p | 7.50p | 7.75p | 0 |
04/11/2022 | 7.75p | 8.00p | 7.75p | 7.75p | 21 |
03/11/2022 | 7.75p | 7.80p | 7.53p | 7.75p | 29341 |
02/11/2022 | 7.75p | 7.75p | 7.52p | 7.75p | 65000 |
01/11/2022 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
31/10/2022 | 7.75p | 7.98p | 7.75p | 7.75p | 54673 |
28/10/2022 | 7.75p | 8.00p | 7.50p | 7.50p | 127175 |
27/10/2022 | 7.25p | 7.93p | 7.25p | 7.75p | 78912 |
26/10/2022 | 7.00p | 7.45p | 7.00p | 7.25p | 15000 |
25/10/2022 | 7.00p | 7.00p | 6.94p | 7.00p | 0 |
24/10/2022 | 7.00p | 7.49p | 7.00p | 7.00p | 20655 |
21/10/2022 | 6.75p | 7.00p | 6.75p | 7.00p | 175500 |
20/10/2022 | 6.75p | 6.87p | 6.50p | 6.75p | 18267 |
19/10/2022 | 6.25p | 6.88p | 6.25p | 6.75p | 36846 |
18/10/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 36384 |
17/10/2022 | 6.10p | 6.50p | 6.10p | 6.25p | 82993 |
14/10/2022 | 5.75p | 6.30p | 5.70p | 6.10p | 31470 |
13/10/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 3600 |
12/10/2022 | 5.60p | 5.92p | 5.60p | 5.75p | 10000 |
11/10/2022 | 5.90p | 5.90p | 5.00p | 5.60p | 251640 |
10/10/2022 | 6.15p | 6.15p | 5.85p | 5.90p | 15051 |
07/10/2022 | 6.50p | 6.50p | 5.50p | 5.90p | 102500 |
06/10/2022 | 6.50p | 6.50p | 5.60p | 6.50p | 8000 |
05/10/2022 | 6.50p | 6.50p | 6.10p | 6.50p | 10000 |
04/10/2022 | 6.75p | 6.75p | 6.00p | 6.50p | 10000 |
03/10/2022 | 6.75p | 7.00p | 6.75p | 6.75p | 15 |
30/09/2022 | 8.25p | 8.25p | 6.15p | 6.75p | 272054 |
29/09/2022 | 8.25p | 8.38p | 8.25p | 8.25p | 11151 |
28/09/2022 | 8.75p | 8.75p | 8.05p | 8.25p | 31183 |
27/09/2022 | 8.75p | 8.75p | 8.50p | 8.75p | 3082 |
26/09/2022 | 8.75p | 8.78p | 8.75p | 8.75p | 37585 |
23/09/2022 | 8.75p | 8.80p | 8.75p | 8.75p | 5000 |
22/09/2022 | 9.50p | 9.50p | 8.54p | 8.75p | 142686 |
21/09/2022 | 9.75p | 9.75p | 9.15p | 9.50p | 82485 |
20/09/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
16/09/2022 | 9.75p | 9.75p | 9.22p | 9.75p | 3200 |
15/09/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
14/09/2022 | 9.75p | 9.75p | 9.15p | 9.75p | 3400 |
13/09/2022 | 9.75p | 9.75p | 9.28p | 9.75p | 2389 |
12/09/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
09/09/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
08/09/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
07/09/2022 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
06/09/2022 | 9.75p | 9.90p | 9.22p | 9.75p | 25898 |
05/09/2022 | 9.50p | 9.95p | 9.50p | 9.75p | 14447 |
02/09/2022 | 10.00p | 10.00p | 9.50p | 9.50p | 61000 |
01/09/2022 | 10.00p | 10.00p | 9.77p | 10.00p | 20552 |
31/08/2022 | 9.00p | 10.38p | 8.99p | 10.00p | 188043 |
30/08/2022 | 9.00p | 9.00p | 8.51p | 9.00p | 14714 |
26/08/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
25/08/2022 | 9.00p | 9.00p | 8.60p | 9.00p | 3208 |
24/08/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
23/08/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
22/08/2022 | 9.25p | 9.25p | 8.65p | 9.00p | 24472 |
19/08/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 6000 |
18/08/2022 | 9.00p | 9.10p | 9.00p | 9.00p | 5000 |
17/08/2022 | 9.00p | 9.00p | 8.62p | 9.00p | 3000 |
16/08/2022 | 9.00p | 9.35p | 8.55p | 9.00p | 130735 |
15/08/2022 | 9.50p | 9.50p | 8.61p | 9.00p | 45251 |
12/08/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 12608 |
11/08/2022 | 9.50p | 9.50p | 9.11p | 9.50p | 1973 |
10/08/2022 | 9.50p | 9.88p | 9.50p | 9.50p | 3952 |
09/08/2022 | 10.00p | 10.00p | 9.07p | 9.50p | 51115 |
*Close Price adjusted for both dividends and splits