Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 130000 |
19/12/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 75000 |
18/12/2024 | 10.38p | 10.50p | 10.25p | 10.25p | 100923 |
17/12/2024 | 10.38p | 10.40p | 10.25p | 10.38p | 293106 |
16/12/2024 | 10.38p | 10.50p | 10.25p | 10.38p | 5735 |
13/12/2024 | 10.38p | 10.50p | 10.25p | 10.50p | 39667 |
12/12/2024 | 10.38p | 10.40p | 10.25p | 10.38p | 57519 |
11/12/2024 | 10.38p | 10.42p | 10.38p | 10.38p | 10000 |
10/12/2024 | 10.38p | 10.50p | 10.25p | 10.38p | 32176 |
09/12/2024 | 11.00p | 11.34p | 10.25p | 10.38p | 840954 |
06/12/2024 | 10.70p | 11.00p | 10.40p | 10.70p | 166045 |
05/12/2024 | 10.25p | 10.70p | 10.25p | 10.70p | 99750 |
04/12/2024 | 10.13p | 10.25p | 10.10p | 10.25p | 145565 |
03/12/2024 | 9.75p | 10.13p | 9.75p | 10.13p | 178450 |
02/12/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 21220 |
29/11/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 738 |
28/11/2024 | 9.75p | 10.00p | 9.64p | 9.75p | 1680 |
27/11/2024 | 10.13p | 10.17p | 9.63p | 9.75p | 150514 |
26/11/2024 | 10.13p | 10.19p | 10.01p | 10.13p | 138801 |
25/11/2024 | 10.25p | 10.50p | 10.00p | 10.13p | 229926 |
22/11/2024 | 10.50p | 10.75p | 10.07p | 10.25p | 114583 |
21/11/2024 | 10.50p | 10.74p | 10.30p | 10.50p | 213222 |
20/11/2024 | 10.25p | 10.67p | 10.25p | 10.50p | 5115 |
19/11/2024 | 10.85p | 10.85p | 10.13p | 10.25p | 450361 |
18/11/2024 | 9.40p | 11.00p | 9.40p | 10.85p | 1114542 |
15/11/2024 | 9.40p | 9.43p | 9.35p | 9.40p | 39273 |
14/11/2024 | 9.75p | 10.00p | 9.27p | 9.30p | 1383062 |
13/11/2024 | 9.15p | 9.25p | 9.00p | 9.25p | 250397 |
12/11/2024 | 9.15p | 9.17p | 9.15p | 9.15p | 1091 |
11/11/2024 | 8.75p | 9.19p | 8.75p | 9.15p | 195953 |
08/11/2024 | 8.75p | 9.00p | 8.71p | 8.75p | 187262 |
07/11/2024 | 9.15p | 9.15p | 8.63p | 8.75p | 102964 |
06/11/2024 | 9.15p | 9.15p | 9.00p | 9.00p | 480639 |
05/11/2024 | 9.75p | 9.75p | 9.00p | 9.15p | 383698 |
04/11/2024 | 9.90p | 10.00p | 9.60p | 9.75p | 73064 |
01/11/2024 | 10.03p | 10.12p | 9.63p | 9.90p | 133730 |
31/10/2024 | 10.25p | 10.45p | 10.00p | 10.20p | 117170 |
30/10/2024 | 9.75p | 10.50p | 9.53p | 10.25p | 507363 |
29/10/2024 | 10.03p | 10.03p | 9.50p | 9.75p | 270682 |
28/10/2024 | 10.03p | 10.50p | 9.82p | 10.03p | 238720 |
25/10/2024 | 10.25p | 10.25p | 9.76p | 10.03p | 520212 |
24/10/2024 | 10.25p | 10.40p | 10.00p | 10.25p | 303916 |
23/10/2024 | 11.25p | 11.25p | 10.01p | 10.25p | 1142848 |
22/10/2024 | 14.25p | 14.99p | 10.70p | 11.25p | 3492627 |
21/10/2024 | 13.25p | 13.50p | 13.25p | 13.50p | 65135 |
18/10/2024 | 13.25p | 13.35p | 13.00p | 13.25p | 3942 |
17/10/2024 | 13.50p | 13.50p | 13.01p | 13.25p | 60159 |
16/10/2024 | 13.75p | 14.30p | 13.20p | 13.50p | 253130 |
15/10/2024 | 13.25p | 14.45p | 13.25p | 13.75p | 455807 |
14/10/2024 | 12.00p | 13.78p | 11.78p | 13.25p | 331251 |
11/10/2024 | 12.00p | 12.20p | 11.76p | 12.00p | 31661 |
10/10/2024 | 12.00p | 12.00p | 11.76p | 12.00p | 10000 |
09/10/2024 | 12.00p | 12.30p | 12.00p | 12.00p | 10000 |
08/10/2024 | 12.50p | 12.50p | 12.00p | 12.00p | 218444 |
07/10/2024 | 13.25p | 13.44p | 12.10p | 12.50p | 340906 |
04/10/2024 | 13.75p | 14.05p | 13.00p | 13.25p | 395510 |
03/10/2024 | 12.88p | 14.75p | 12.88p | 13.75p | 465943 |
02/10/2024 | 11.75p | 13.00p | 11.53p | 12.88p | 535507 |
01/10/2024 | 11.88p | 12.20p | 11.50p | 11.75p | 162375 |
30/09/2024 | 12.88p | 12.90p | 11.88p | 11.88p | 391381 |
27/09/2024 | 13.00p | 13.25p | 12.60p | 12.88p | 257892 |
26/09/2024 | 12.75p | 13.24p | 12.41p | 13.00p | 327509 |
25/09/2024 | 14.50p | 14.95p | 13.04p | 13.25p | 329606 |
24/09/2024 | 13.50p | 16.49p | 13.50p | 14.50p | 1553695 |
23/09/2024 | 11.50p | 14.39p | 10.51p | 13.50p | 2008915 |
20/09/2024 | 10.15p | 12.38p | 10.15p | 10.85p | 612780 |
19/09/2024 | 10.13p | 10.49p | 9.71p | 10.15p | 308295 |
18/09/2024 | 10.75p | 10.75p | 10.00p | 10.13p | 587728 |
17/09/2024 | 11.00p | 11.10p | 10.50p | 10.63p | 147658 |
16/09/2024 | 11.50p | 11.50p | 10.75p | 11.00p | 88870 |
13/09/2024 | 11.50p | 11.68p | 10.61p | 11.50p | 374444 |
12/09/2024 | 11.63p | 11.68p | 11.26p | 11.63p | 93581 |
11/09/2024 | 11.75p | 11.75p | 10.86p | 11.63p | 458114 |
10/09/2024 | 11.75p | 11.75p | 11.50p | 11.75p | 97595 |
09/09/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 108 |
06/09/2024 | 11.75p | 12.00p | 11.53p | 11.75p | 15913 |
05/09/2024 | 11.25p | 11.89p | 11.25p | 11.75p | 242894 |
04/09/2024 | 11.50p | 11.90p | 11.00p | 11.25p | 196781 |
03/09/2024 | 11.75p | 11.96p | 11.13p | 11.50p | 249576 |
02/09/2024 | 11.88p | 12.50p | 11.55p | 12.50p | 101390 |
30/08/2024 | 12.25p | 12.25p | 11.60p | 11.88p | 216337 |
29/08/2024 | 12.50p | 12.50p | 12.00p | 12.25p | 364301 |
28/08/2024 | 13.38p | 13.38p | 12.33p | 12.50p | 80098 |
27/08/2024 | 13.38p | 13.99p | 12.75p | 13.38p | 63429 |
23/08/2024 | 13.25p | 13.38p | 13.25p | 13.38p | 41218 |
22/08/2024 | 13.00p | 13.37p | 12.20p | 13.25p | 204365 |
21/08/2024 | 12.75p | 13.20p | 12.67p | 13.00p | 33982 |
20/08/2024 | 13.00p | 13.22p | 12.58p | 12.75p | 46749 |
19/08/2024 | 12.88p | 13.99p | 12.68p | 13.00p | 192196 |
16/08/2024 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
15/08/2024 | 12.88p | 12.95p | 12.51p | 12.88p | 36058 |
14/08/2024 | 13.38p | 13.38p | 12.15p | 12.88p | 236408 |
13/08/2024 | 13.38p | 13.38p | 13.34p | 13.38p | 28947 |
12/08/2024 | 13.38p | 13.71p | 13.38p | 13.38p | 3747 |
09/08/2024 | 13.38p | 13.75p | 13.38p | 13.75p | 5639 |
08/08/2024 | 13.63p | 13.70p | 13.30p | 13.38p | 74777 |
07/08/2024 | 13.63p | 14.00p | 13.37p | 13.63p | 20201 |
06/08/2024 | 12.50p | 14.00p | 12.50p | 13.63p | 102298 |
05/08/2024 | 13.63p | 13.63p | 12.17p | 12.70p | 176944 |
02/08/2024 | 15.00p | 15.00p | 13.50p | 13.63p | 137576 |
01/08/2024 | 15.00p | 15.17p | 14.60p | 15.00p | 77466 |
31/07/2024 | 14.62p | 15.40p | 14.00p | 15.00p | 516847 |
30/07/2024 | 13.50p | 15.40p | 13.30p | 14.62p | 778390 |
29/07/2024 | 13.00p | 14.00p | 12.75p | 13.50p | 143233 |
26/07/2024 | 11.50p | 13.89p | 11.50p | 13.00p | 481146 |
25/07/2024 | 11.50p | 11.74p | 11.21p | 11.50p | 72645 |
24/07/2024 | 11.75p | 11.95p | 11.13p | 11.50p | 536413 |
23/07/2024 | 12.25p | 12.25p | 11.00p | 11.75p | 385141 |
22/07/2024 | 12.25p | 12.40p | 11.36p | 12.25p | 64304 |
19/07/2024 | 12.50p | 12.50p | 12.00p | 12.25p | 116109 |
18/07/2024 | 12.75p | 12.80p | 12.00p | 12.50p | 100226 |
17/07/2024 | 12.00p | 13.18p | 11.75p | 12.75p | 325226 |
16/07/2024 | 12.75p | 13.10p | 11.60p | 12.00p | 238813 |
15/07/2024 | 12.75p | 13.43p | 12.75p | 12.75p | 7884 |
12/07/2024 | 12.75p | 13.43p | 12.00p | 12.75p | 217389 |
11/07/2024 | 13.25p | 14.00p | 12.01p | 12.75p | 151548 |
10/07/2024 | 13.25p | 13.50p | 12.40p | 13.25p | 266836 |
09/07/2024 | 13.50p | 13.60p | 13.09p | 13.25p | 132664 |
08/07/2024 | 13.50p | 14.00p | 13.12p | 13.50p | 98367 |
05/07/2024 | 13.75p | 13.90p | 13.08p | 13.50p | 187105 |
04/07/2024 | 13.75p | 13.90p | 13.55p | 13.75p | 121695 |
03/07/2024 | 13.75p | 13.98p | 13.61p | 13.75p | 73432 |
02/07/2024 | 13.75p | 14.00p | 13.61p | 13.75p | 61098 |
01/07/2024 | 13.25p | 14.00p | 13.22p | 13.75p | 79225 |
28/06/2024 | 13.50p | 13.50p | 12.71p | 13.25p | 301145 |
27/06/2024 | 13.50p | 13.63p | 13.10p | 13.50p | 24434 |
26/06/2024 | 13.75p | 13.77p | 13.14p | 13.50p | 165033 |
25/06/2024 | 13.75p | 13.80p | 13.75p | 13.75p | 79809 |
24/06/2024 | 13.75p | 14.05p | 13.75p | 13.75p | 6442 |
21/06/2024 | 13.75p | 13.99p | 13.50p | 13.75p | 9310 |
20/06/2024 | 14.00p | 14.00p | 13.55p | 13.75p | 28126 |
19/06/2024 | 13.50p | 14.35p | 13.50p | 14.00p | 41462 |
18/06/2024 | 14.00p | 14.00p | 13.10p | 13.50p | 212992 |
17/06/2024 | 14.25p | 14.50p | 13.50p | 14.00p | 78710 |
14/06/2024 | 14.75p | 15.16p | 14.00p | 14.25p | 315002 |
13/06/2024 | 14.75p | 14.97p | 14.60p | 14.75p | 18062 |
12/06/2024 | 15.25p | 15.50p | 14.55p | 14.75p | 44413 |
11/06/2024 | 15.50p | 15.67p | 15.13p | 15.25p | 44219 |
10/06/2024 | 14.88p | 15.98p | 14.88p | 15.50p | 89087 |
07/06/2024 | 15.50p | 15.65p | 14.62p | 14.88p | 232325 |
06/06/2024 | 16.25p | 16.25p | 15.00p | 15.50p | 171306 |
05/06/2024 | 16.50p | 16.75p | 16.01p | 16.25p | 13189 |
04/06/2024 | 16.50p | 16.95p | 16.12p | 16.50p | 112029 |
03/06/2024 | 16.50p | 16.99p | 16.00p | 16.50p | 71306 |
31/05/2024 | 16.75p | 16.75p | 16.05p | 16.50p | 132243 |
30/05/2024 | 16.75p | 16.75p | 16.00p | 16.75p | 4915 |
29/05/2024 | 16.75p | 16.80p | 16.00p | 16.75p | 72293 |
28/05/2024 | 15.50p | 16.99p | 15.50p | 16.50p | 214158 |
24/05/2024 | 15.50p | 16.00p | 15.50p | 15.50p | 161509 |
23/05/2024 | 15.50p | 15.50p | 15.31p | 15.50p | 53000 |
22/05/2024 | 15.50p | 16.00p | 15.25p | 15.50p | 178057 |
21/05/2024 | 15.50p | 15.73p | 15.50p | 15.50p | 1100 |
20/05/2024 | 15.25p | 15.98p | 15.05p | 15.50p | 323721 |
17/05/2024 | 15.25p | 15.25p | 14.75p | 15.25p | 16990 |
16/05/2024 | 15.25p | 15.34p | 15.25p | 15.25p | 6617 |
15/05/2024 | 15.25p | 15.25p | 14.50p | 15.25p | 120490 |
14/05/2024 | 15.25p | 15.61p | 14.50p | 15.25p | 20261 |
13/05/2024 | 14.50p | 15.95p | 14.00p | 15.25p | 49450 |
10/05/2024 | 14.25p | 14.74p | 14.00p | 14.50p | 193803 |
09/05/2024 | 13.75p | 14.50p | 13.51p | 14.25p | 66819 |
08/05/2024 | 14.00p | 14.00p | 13.06p | 13.75p | 553577 |
07/05/2024 | 14.88p | 15.10p | 13.43p | 14.00p | 523432 |
03/05/2024 | 14.88p | 15.31p | 14.00p | 14.00p | 195821 |
02/05/2024 | 14.75p | 15.30p | 14.50p | 15.13p | 59928 |
01/05/2024 | 14.75p | 15.30p | 14.38p | 14.75p | 197630 |
30/04/2024 | 15.75p | 15.75p | 14.57p | 14.75p | 503564 |
29/04/2024 | 16.00p | 16.50p | 15.50p | 15.75p | 94969 |
26/04/2024 | 16.00p | 16.30p | 15.50p | 16.00p | 205392 |
25/04/2024 | 15.75p | 16.35p | 15.71p | 16.00p | 85996 |
24/04/2024 | 15.75p | 15.75p | 15.20p | 15.75p | 120799 |
23/04/2024 | 15.75p | 15.75p | 15.18p | 15.75p | 74935 |
22/04/2024 | 15.75p | 16.46p | 15.10p | 15.75p | 20147 |
19/04/2024 | 15.75p | 16.46p | 15.00p | 15.75p | 280558 |
18/04/2024 | 15.75p | 15.75p | 15.10p | 15.75p | 10370 |
17/04/2024 | 15.25p | 15.75p | 15.25p | 15.75p | 178618 |
16/04/2024 | 15.25p | 15.48p | 15.01p | 15.25p | 102652 |
15/04/2024 | 15.75p | 15.88p | 15.10p | 15.25p | 504883 |
12/04/2024 | 16.50p | 16.50p | 15.53p | 15.75p | 391010 |
11/04/2024 | 16.50p | 16.97p | 16.02p | 16.50p | 15672 |
10/04/2024 | 16.50p | 16.74p | 16.00p | 16.50p | 83080 |
09/04/2024 | 16.25p | 16.74p | 15.65p | 16.50p | 167061 |
08/04/2024 | 17.00p | 17.00p | 16.00p | 16.25p | 134799 |
05/04/2024 | 16.50p | 17.00p | 16.20p | 17.00p | 59901 |
04/04/2024 | 16.75p | 17.00p | 16.10p | 16.50p | 101788 |
03/04/2024 | 17.25p | 17.25p | 16.60p | 16.75p | 100367 |
02/04/2024 | 17.25p | 17.50p | 16.66p | 17.25p | 193062 |
28/03/2024 | 17.75p | 18.44p | 17.02p | 17.25p | 281734 |
27/03/2024 | 17.25p | 18.94p | 17.13p | 17.75p | 314286 |
26/03/2024 | 17.25p | 17.82p | 16.87p | 17.25p | 57325 |
25/03/2024 | 17.00p | 17.35p | 16.50p | 17.25p | 161261 |
22/03/2024 | 17.25p | 17.25p | 16.67p | 17.00p | 95383 |
21/03/2024 | 17.75p | 17.75p | 17.00p | 17.25p | 144558 |
20/03/2024 | 18.00p | 18.00p | 18.00p | 17.75p | 36613 |
19/03/2024 | 18.00p | 18.37p | 17.65p | 18.00p | 18631 |
18/03/2024 | 17.25p | 18.90p | 17.06p | 18.00p | 402326 |
15/03/2024 | 17.00p | 17.40p | 16.08p | 16.50p | 111285 |
14/03/2024 | 17.00p | 17.00p | 16.94p | 17.00p | 17768 |
13/03/2024 | 16.75p | 17.40p | 15.54p | 17.00p | 350240 |
12/03/2024 | 17.75p | 17.75p | 16.00p | 16.75p | 88562 |
11/03/2024 | 17.75p | 17.94p | 17.23p | 17.75p | 54703 |
*Close Price adjusted for both dividends and splits