Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
19/12/2024 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
18/12/2024 | 10.85p | 10.85p | 10.70p | 10.70p | 23257 |
17/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
16/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
13/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
12/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
11/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
10/12/2024 | 10.85p | 10.85p | 10.85p | 10.85p | 0 |
09/12/2024 | 10.90p | 10.90p | 10.80p | 10.85p | 20000 |
06/12/2024 | 10.90p | 10.90p | 10.80p | 10.90p | 304200 |
05/12/2024 | 10.85p | 10.92p | 10.80p | 10.90p | 83950 |
04/12/2024 | 10.80p | 10.90p | 10.80p | 10.80p | 22969 |
03/12/2024 | 10.75p | 11.00p | 10.50p | 10.90p | 241779 |
02/12/2024 | 10.25p | 10.70p | 10.20p | 10.70p | 326542 |
29/11/2024 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
28/11/2024 | 10.60p | 10.60p | 10.25p | 10.25p | 7500 |
27/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
26/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
25/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
22/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
21/11/2024 | 10.60p | 10.60p | 10.50p | 10.60p | 10000 |
20/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 9 |
19/11/2024 | 10.60p | 10.60p | 10.50p | 10.60p | 18554 |
18/11/2024 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
15/11/2024 | 10.75p | 10.75p | 10.60p | 10.60p | 35000 |
14/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
13/11/2024 | 11.25p | 11.63p | 10.75p | 10.75p | 0 |
12/11/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 20000 |
11/11/2024 | 11.50p | 11.50p | 11.00p | 11.25p | 33333 |
08/11/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
07/11/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
06/11/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
05/11/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
04/11/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
01/11/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 2784 |
31/10/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
30/10/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
29/10/2024 | 11.50p | 11.50p | 11.10p | 11.50p | 3541 |
28/10/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
25/10/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
24/10/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
23/10/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
22/10/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 2750 |
21/10/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
18/10/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 4552 |
17/10/2024 | 11.50p | 11.50p | 11.50p | 11.50p | 700 |
16/10/2024 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
15/10/2024 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
14/10/2024 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
11/10/2024 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
10/10/2024 | 11.50p | 11.50p | 11.02p | 11.50p | 16000 |
09/10/2024 | 12.00p | 12.00p | 11.02p | 11.50p | 17500 |
08/10/2024 | 12.00p | 12.50p | 11.44p | 12.00p | 10070 |
07/10/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
04/10/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
03/10/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 1100 |
02/10/2024 | 12.00p | 12.20p | 12.00p | 12.00p | 377 |
01/10/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
30/09/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
27/09/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
26/09/2024 | 12.00p | 12.00p | 11.66p | 12.00p | 25000 |
25/09/2024 | 12.25p | 12.50p | 12.25p | 12.25p | 1500 |
24/09/2024 | 12.25p | 12.25p | 11.00p | 12.25p | 50000 |
23/09/2024 | 12.00p | 12.50p | 12.00p | 12.25p | 2000 |
20/09/2024 | 12.00p | 12.33p | 12.00p | 12.00p | 0 |
19/09/2024 | 12.00p | 12.33p | 12.00p | 12.00p | 0 |
18/09/2024 | 11.75p | 13.00p | 11.75p | 12.00p | 4200 |
17/09/2024 | 11.75p | 11.75p | 11.53p | 11.75p | 16000 |
16/09/2024 | 11.50p | 12.00p | 11.50p | 11.75p | 10000 |
13/09/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 100000 |
12/09/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 2000 |
11/09/2024 | 11.00p | 11.50p | 11.00p | 11.00p | 4500 |
10/09/2024 | 11.00p | 11.00p | 10.55p | 11.00p | 3360 |
09/09/2024 | 11.00p | 11.20p | 10.52p | 11.00p | 40797 |
06/09/2024 | 10.50p | 11.40p | 10.50p | 11.00p | 35365 |
05/09/2024 | 12.25p | 12.25p | 10.00p | 10.50p | 237283 |
04/09/2024 | 15.50p | 15.63p | 12.50p | 13.25p | 191919 |
03/09/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
02/09/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
30/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
29/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 20000 |
28/08/2024 | 15.50p | 15.65p | 15.50p | 15.50p | 7131 |
27/08/2024 | 15.50p | 15.65p | 15.50p | 15.50p | 4168 |
23/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
22/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
21/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
20/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
19/08/2024 | 15.50p | 15.50p | 15.02p | 15.50p | 1000 |
16/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
15/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
14/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
13/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
12/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
09/08/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
08/08/2024 | 16.50p | 16.50p | 15.50p | 15.50p | 17500 |
07/08/2024 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
06/08/2024 | 17.00p | 17.00p | 15.50p | 16.50p | 106000 |
05/08/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
02/08/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
01/08/2024 | 17.00p | 17.00p | 16.95p | 17.00p | 1 |
31/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
30/07/2024 | 17.00p | 17.00p | 16.95p | 17.00p | 100 |
29/07/2024 | 17.00p | 17.00p | 16.95p | 17.00p | 7646 |
26/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
25/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
24/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
23/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
22/07/2024 | 17.00p | 17.00p | 16.98p | 17.00p | 11743 |
19/07/2024 | 17.00p | 17.00p | 15.00p | 17.00p | 15000 |
18/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 15000 |
17/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
16/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
15/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
12/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 11729 |
11/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
10/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
09/07/2024 | 17.00p | 17.00p | 16.50p | 17.00p | 12250 |
08/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
05/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
04/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
03/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
02/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
01/07/2024 | 17.00p | 17.00p | 16.50p | 17.00p | 8000 |
28/06/2024 | 17.00p | 17.10p | 16.50p | 17.00p | 17869 |
27/06/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
26/06/2024 | 17.50p | 17.50p | 16.50p | 17.00p | 62356 |
25/06/2024 | 18.50p | 18.50p | 17.50p | 17.50p | 15000 |
24/06/2024 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
21/06/2024 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
20/06/2024 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
19/06/2024 | 18.50p | 18.50p | 18.00p | 18.50p | 19879 |
18/06/2024 | 18.50p | 18.50p | 18.25p | 18.50p | 0 |
17/06/2024 | 21.00p | 21.00p | 18.00p | 18.00p | 94210 |
14/06/2024 | 21.50p | 21.50p | 19.10p | 21.50p | 60000 |
13/06/2024 | 21.50p | 21.95p | 21.50p | 21.50p | 14000 |
12/06/2024 | 21.50p | 24.00p | 21.22p | 21.50p | 6227 |
11/06/2024 | 21.50p | 21.50p | 19.10p | 21.50p | 11682 |
10/06/2024 | 21.50p | 21.50p | 21.40p | 21.50p | 30100 |
07/06/2024 | 21.50p | 21.50p | 20.87p | 21.50p | 0 |
06/06/2024 | 21.50p | 21.50p | 20.87p | 21.50p | 0 |
05/06/2024 | 21.50p | 21.50p | 19.66p | 21.50p | 5484 |
04/06/2024 | 21.50p | 21.50p | 20.87p | 21.50p | 0 |
03/06/2024 | 21.50p | 21.50p | 20.87p | 21.50p | 0 |
31/05/2024 | 21.50p | 21.50p | 20.87p | 21.50p | 0 |
30/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 10000 |
29/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
28/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
24/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
23/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
22/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
21/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
20/05/2024 | 21.50p | 21.50p | 20.95p | 21.50p | 5000 |
17/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
16/05/2024 | 21.50p | 21.50p | 21.18p | 21.50p | 455 |
15/05/2024 | 21.50p | 21.50p | 21.18p | 21.50p | 236 |
14/05/2024 | 21.50p | 21.50p | 21.18p | 21.50p | 1399 |
13/05/2024 | 21.50p | 21.50p | 19.15p | 21.50p | 15987 |
10/05/2024 | 21.50p | 23.60p | 19.13p | 21.50p | 5250 |
09/05/2024 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
08/05/2024 | 21.50p | 21.50p | 21.40p | 21.50p | 14018 |
07/05/2024 | 21.50p | 21.50p | 21.22p | 21.50p | 15000 |
03/05/2024 | 20.50p | 20.50p | 19.75p | 20.50p | 0 |
02/05/2024 | 20.50p | 20.58p | 20.50p | 20.50p | 29 |
01/05/2024 | 22.00p | 22.00p | 19.00p | 20.50p | 15500 |
30/04/2024 | 22.00p | 22.00p | 20.08p | 22.00p | 43944 |
29/04/2024 | 21.00p | 22.75p | 20.00p | 20.00p | 194769 |
26/04/2024 | 20.00p | 20.00p | 19.90p | 20.00p | 10471 |
25/04/2024 | 19.00p | 21.25p | 18.40p | 20.00p | 47114 |
24/04/2024 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
23/04/2024 | 19.00p | 19.50p | 19.00p | 19.00p | 494 |
22/04/2024 | 19.00p | 19.74p | 19.00p | 19.00p | 1000 |
19/04/2024 | 19.00p | 19.49p | 19.00p | 19.00p | 30886 |
18/04/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 2954060 |
17/04/2024 | 19.00p | 19.60p | 18.10p | 19.00p | 70000 |
16/04/2024 | 19.00p | 24.00p | 19.00p | 19.00p | 843747 |
15/04/2024 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
12/04/2024 | 19.50p | 19.50p | 19.00p | 19.00p | 12500 |
11/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
10/04/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
09/04/2024 | 20.50p | 20.50p | 19.00p | 19.50p | 141582 |
08/04/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 10500 |
05/04/2024 | 20.50p | 20.50p | 19.75p | 20.50p | 0 |
04/04/2024 | 20.50p | 20.50p | 19.75p | 20.50p | 0 |
03/04/2024 | 20.50p | 21.94p | 19.00p | 20.50p | 124700 |
02/04/2024 | 20.50p | 20.50p | 19.06p | 20.50p | 359 |
28/03/2024 | 20.50p | 21.00p | 19.00p | 20.50p | 12500 |
27/03/2024 | 22.00p | 22.00p | 19.10p | 20.50p | 45970 |
26/03/2024 | 22.00p | 23.92p | 20.08p | 22.00p | 63946 |
25/03/2024 | 21.50p | 21.50p | 20.10p | 21.00p | 7984 |
22/03/2024 | 21.50p | 21.50p | 20.75p | 21.50p | 0 |
21/03/2024 | 22.50p | 22.50p | 21.00p | 22.50p | 42500 |
20/03/2024 | 24.00p | 24.00p | 22.50p | 22.50p | 25000 |
19/03/2024 | 24.00p | 24.00p | 22.00p | 22.50p | 56659 |
18/03/2024 | 25.00p | 25.00p | 23.00p | 24.00p | 35000 |
15/03/2024 | 25.00p | 25.00p | 24.70p | 25.00p | 476 |
14/03/2024 | 25.00p | 25.00p | 20.00p | 23.00p | 414722 |
13/03/2024 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
12/03/2024 | 24.00p | 24.00p | 23.28p | 24.00p | 15147 |
11/03/2024 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
*Close Price adjusted for both dividends and splits