Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
29/12/2022 | 11.25p | 11.25p | 10.63p | 11.00p | 106177 |
28/12/2022 | 11.25p | 11.25p | 11.00p | 11.00p | 26186 |
23/12/2022 | 11.25p | 11.35p | 11.04p | 11.25p | 65726 |
22/12/2022 | 10.75p | 11.34p | 10.60p | 11.25p | 224702 |
21/12/2022 | 11.25p | 11.25p | 10.50p | 10.75p | 83575 |
20/12/2022 | 11.00p | 11.50p | 11.00p | 11.25p | 338638 |
19/12/2022 | 11.25p | 11.50p | 10.50p | 11.00p | 132655 |
16/12/2022 | 10.25p | 11.75p | 10.11p | 11.25p | 282520 |
15/12/2022 | 9.25p | 10.50p | 9.25p | 10.25p | 297854 |
14/12/2022 | 9.25p | 9.43p | 9.25p | 9.25p | 4700 |
13/12/2022 | 9.25p | 9.25p | 8.67p | 9.25p | 19000 |
12/12/2022 | 9.00p | 10.00p | 8.50p | 9.25p | 154708 |
09/12/2022 | 9.00p | 9.50p | 8.50p | 9.00p | 46079 |
08/12/2022 | 9.50p | 9.50p | 8.55p | 9.00p | 213007 |
07/12/2022 | 9.50p | 9.75p | 9.26p | 9.50p | 25871 |
06/12/2022 | 9.75p | 10.00p | 9.30p | 9.50p | 144675 |
05/12/2022 | 9.75p | 10.00p | 9.52p | 10.00p | 83554 |
02/12/2022 | 9.75p | 10.00p | 9.75p | 9.75p | 11 |
01/12/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 23400 |
30/11/2022 | 9.75p | 10.00p | 9.50p | 9.75p | 18370 |
29/11/2022 | 9.75p | 10.00p | 9.51p | 9.75p | 61096 |
28/11/2022 | 10.25p | 10.25p | 9.50p | 10.25p | 267926 |
25/11/2022 | 10.50p | 10.50p | 9.96p | 10.50p | 23395 |
24/11/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 77111 |
23/11/2022 | 10.25p | 10.40p | 10.19p | 10.25p | 62989 |
22/11/2022 | 10.25p | 10.50p | 10.25p | 10.25p | 26000 |
21/11/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 4140 |
18/11/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 11499 |
17/11/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 21771 |
16/11/2022 | 10.63p | 10.63p | 10.00p | 10.25p | 17177 |
15/11/2022 | 11.25p | 11.50p | 10.10p | 10.63p | 92211 |
14/11/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 7500 |
11/11/2022 | 11.25p | 11.50p | 11.00p | 11.25p | 10337 |
10/11/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 11111 |
09/11/2022 | 11.25p | 11.25p | 11.00p | 11.25p | 28330 |
08/11/2022 | 11.38p | 11.40p | 11.00p | 11.25p | 125956 |
07/11/2022 | 11.50p | 11.50p | 11.25p | 11.38p | 109923 |
04/11/2022 | 11.50p | 11.50p | 11.25p | 11.50p | 24595 |
03/11/2022 | 11.50p | 11.50p | 11.25p | 11.50p | 277585 |
02/11/2022 | 11.50p | 11.70p | 11.43p | 11.60p | 111340 |
01/11/2022 | 11.50p | 11.65p | 11.25p | 11.50p | 65500 |
31/10/2022 | 11.50p | 11.70p | 11.38p | 11.50p | 415068 |
28/10/2022 | 11.50p | 11.75p | 11.33p | 11.50p | 133365 |
27/10/2022 | 11.50p | 11.70p | 11.25p | 11.63p | 402680 |
26/10/2022 | 11.25p | 11.68p | 11.00p | 11.50p | 345024 |
25/10/2022 | 10.88p | 11.50p | 10.88p | 11.25p | 34858 |
24/10/2022 | 10.88p | 11.00p | 10.75p | 10.88p | 86870 |
21/10/2022 | 11.13p | 11.13p | 10.75p | 10.88p | 134929 |
20/10/2022 | 11.13p | 11.50p | 10.75p | 11.13p | 410328 |
19/10/2022 | 11.13p | 11.50p | 10.90p | 11.13p | 100010 |
18/10/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 80070 |
17/10/2022 | 11.00p | 11.24p | 10.50p | 11.00p | 344927 |
14/10/2022 | 11.25p | 11.25p | 10.50p | 11.00p | 214536 |
13/10/2022 | 11.25p | 11.50p | 11.00p | 11.25p | 104635 |
12/10/2022 | 10.50p | 11.43p | 10.00p | 11.25p | 338610 |
11/10/2022 | 9.75p | 10.50p | 8.80p | 10.50p | 185439 |
10/10/2022 | 9.25p | 10.00p | 9.00p | 9.75p | 202049 |
07/10/2022 | 9.25p | 9.48p | 9.00p | 9.25p | 157930 |
06/10/2022 | 8.65p | 9.50p | 8.30p | 9.25p | 1057689 |
05/10/2022 | 10.25p | 10.50p | 7.95p | 8.50p | 2171021 |
04/10/2022 | 11.50p | 11.99p | 11.00p | 11.50p | 125281 |
03/10/2022 | 11.50p | 12.01p | 11.00p | 11.50p | 425873 |
30/09/2022 | 11.38p | 12.00p | 11.00p | 11.50p | 307079 |
29/09/2022 | 9.25p | 12.00p | 9.25p | 11.80p | 1498810 |
28/09/2022 | 9.25p | 9.50p | 9.11p | 9.25p | 103895 |
27/09/2022 | 9.25p | 9.50p | 9.10p | 9.20p | 160378 |
26/09/2022 | 9.25p | 9.50p | 9.22p | 9.25p | 7576 |
23/09/2022 | 9.25p | 9.40p | 9.00p | 9.25p | 391357 |
22/09/2022 | 9.50p | 10.00p | 9.00p | 9.25p | 107476 |
21/09/2022 | 9.50p | 10.00p | 9.38p | 9.50p | 50077 |
20/09/2022 | 9.25p | 10.45p | 9.00p | 9.60p | 442173 |
19/09/2022 | 9.25p | 9.35p | 9.00p | 9.10p | 235049 |
16/09/2022 | 9.25p | 9.35p | 9.00p | 9.10p | 235049 |
15/09/2022 | 9.25p | 9.29p | 9.00p | 9.25p | 47578 |
14/09/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 240630 |
13/09/2022 | 9.50p | 9.50p | 9.00p | 9.25p | 2173138 |
12/09/2022 | 10.25p | 10.50p | 9.50p | 9.75p | 132570 |
09/09/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 38439 |
08/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 12454 |
07/09/2022 | 10.25p | 10.25p | 10.00p | 10.25p | 30998 |
06/09/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 83546 |
05/09/2022 | 10.50p | 10.50p | 10.00p | 10.25p | 135060 |
02/09/2022 | 10.50p | 11.00p | 9.30p | 10.50p | 1484562 |
01/09/2022 | 13.50p | 13.63p | 13.00p | 13.50p | 124234 |
31/08/2022 | 13.25p | 14.00p | 13.20p | 13.50p | 205703 |
30/08/2022 | 13.50p | 13.95p | 13.03p | 13.25p | 263316 |
29/08/2022 | 13.50p | 14.80p | 13.48p | 13.50p | 195830 |
26/08/2022 | 13.50p | 14.80p | 13.48p | 13.50p | 195830 |
25/08/2022 | 13.00p | 14.00p | 13.00p | 13.60p | 345715 |
24/08/2022 | 13.00p | 13.35p | 12.85p | 13.00p | 29645 |
23/08/2022 | 12.75p | 13.50p | 12.56p | 13.00p | 165632 |
22/08/2022 | 13.00p | 13.09p | 12.50p | 12.50p | 474548 |
19/08/2022 | 12.38p | 13.46p | 12.38p | 13.12p | 815628 |
18/08/2022 | 11.50p | 12.75p | 11.21p | 12.38p | 827875 |
17/08/2022 | 11.75p | 11.75p | 11.38p | 11.50p | 206388 |
16/08/2022 | 12.13p | 12.13p | 11.50p | 11.75p | 474521 |
15/08/2022 | 11.50p | 12.75p | 11.33p | 11.80p | 1166668 |
12/08/2022 | 11.50p | 12.00p | 11.00p | 11.50p | 486998 |
11/08/2022 | 11.00p | 12.00p | 10.85p | 11.50p | 234849 |
10/08/2022 | 11.25p | 11.50p | 10.38p | 11.00p | 272094 |
09/08/2022 | 11.25p | 11.74p | 11.00p | 11.25p | 587928 |
08/08/2022 | 11.25p | 11.27p | 11.00p | 11.25p | 116172 |
05/08/2022 | 11.50p | 12.00p | 11.00p | 11.25p | 263885 |
04/08/2022 | 11.50p | 11.95p | 11.00p | 11.50p | 285120 |
03/08/2022 | 11.50p | 11.95p | 11.45p | 11.60p | 1268605 |
02/08/2022 | 11.00p | 11.70p | 11.00p | 11.50p | 524394 |
01/08/2022 | 10.50p | 11.17p | 10.50p | 10.75p | 291971 |
29/07/2022 | 10.50p | 11.00p | 10.25p | 10.75p | 266946 |
28/07/2022 | 10.25p | 10.50p | 10.11p | 10.50p | 77869 |
27/07/2022 | 10.50p | 10.50p | 10.11p | 10.25p | 73386 |
26/07/2022 | 10.50p | 10.59p | 10.00p | 10.50p | 194760 |
25/07/2022 | 10.50p | 11.00p | 10.36p | 10.50p | 112534 |
22/07/2022 | 10.75p | 10.75p | 10.36p | 10.50p | 8317 |
21/07/2022 | 10.75p | 10.97p | 10.55p | 10.55p | 191533 |
20/07/2022 | 11.00p | 11.03p | 10.75p | 11.00p | 204192 |
19/07/2022 | 11.00p | 11.15p | 10.70p | 11.00p | 384769 |
18/07/2022 | 11.00p | 11.25p | 10.62p | 11.00p | 994424 |
15/07/2022 | 10.50p | 11.00p | 10.00p | 10.70p | 443884 |
14/07/2022 | 10.50p | 10.98p | 10.16p | 10.50p | 491444 |
13/07/2022 | 10.00p | 10.50p | 9.95p | 10.00p | 469743 |
12/07/2022 | 9.75p | 10.40p | 9.51p | 10.00p | 587535 |
11/07/2022 | 10.75p | 10.75p | 9.50p | 9.80p | 466847 |
08/07/2022 | 10.75p | 10.75p | 10.51p | 10.65p | 118273 |
07/07/2022 | 10.75p | 11.10p | 10.50p | 10.75p | 1036688 |
06/07/2022 | 11.25p | 11.40p | 10.75p | 10.75p | 453675 |
05/07/2022 | 11.75p | 12.00p | 11.40p | 11.50p | 258075 |
04/07/2022 | 11.75p | 11.89p | 11.50p | 11.75p | 169539 |
01/07/2022 | 13.00p | 13.00p | 11.38p | 11.75p | 657759 |
30/06/2022 | 12.50p | 12.65p | 12.00p | 12.25p | 83413 |
29/06/2022 | 12.50p | 13.90p | 12.00p | 12.75p | 590382 |
28/06/2022 | 13.25p | 13.25p | 12.11p | 12.50p | 268738 |
27/06/2022 | 13.50p | 13.50p | 12.75p | 13.25p | 63360 |
24/06/2022 | 13.50p | 13.89p | 13.10p | 13.50p | 16285 |
23/06/2022 | 13.75p | 13.75p | 13.00p | 13.50p | 13 |
22/06/2022 | 13.75p | 14.13p | 13.10p | 13.75p | 25885 |
21/06/2022 | 14.50p | 14.50p | 13.75p | 13.75p | 113207 |
20/06/2022 | 14.50p | 15.00p | 14.12p | 14.50p | 131165 |
17/06/2022 | 15.00p | 15.30p | 14.30p | 14.50p | 127848 |
16/06/2022 | 15.25p | 15.50p | 14.61p | 14.90p | 206544 |
15/06/2022 | 15.25p | 15.25p | 14.65p | 15.25p | 107001 |
14/06/2022 | 15.50p | 15.90p | 15.00p | 15.25p | 214875 |
13/06/2022 | 14.50p | 16.46p | 14.50p | 15.50p | 558820 |
10/06/2022 | 13.50p | 15.00p | 13.50p | 14.75p | 363253 |
09/06/2022 | 13.50p | 14.00p | 13.12p | 13.50p | 257821 |
08/06/2022 | 12.75p | 14.00p | 12.50p | 13.50p | 444556 |
07/06/2022 | 12.15p | 12.20p | 12.00p | 12.15p | 85196 |
06/06/2022 | 13.00p | 13.00p | 12.00p | 12.15p | 327844 |
03/06/2022 | 13.25p | 13.25p | 12.50p | 12.50p | 151490 |
02/06/2022 | 13.25p | 13.25p | 12.50p | 12.50p | 151490 |
01/06/2022 | 13.25p | 13.25p | 12.50p | 12.50p | 151490 |
31/05/2022 | 13.25p | 14.00p | 12.77p | 13.25p | 40733 |
30/05/2022 | 12.25p | 13.05p | 12.25p | 12.75p | 438719 |
27/05/2022 | 13.25p | 13.25p | 12.01p | 12.25p | 391329 |
26/05/2022 | 13.25p | 13.80p | 13.00p | 13.25p | 393448 |
25/05/2022 | 14.50p | 14.54p | 13.00p | 13.25p | 217628 |
24/05/2022 | 15.00p | 15.00p | 14.00p | 14.50p | 206790 |
23/05/2022 | 14.75p | 15.50p | 14.50p | 15.00p | 279124 |
20/05/2022 | 14.50p | 15.00p | 14.10p | 14.90p | 203212 |
19/05/2022 | 16.25p | 16.25p | 14.05p | 14.90p | 272795 |
18/05/2022 | 14.75p | 17.00p | 14.90p | 16.25p | 824245 |
17/05/2022 | 14.50p | 15.00p | 13.00p | 14.85p | 551061 |
16/05/2022 | 15.25p | 15.50p | 14.00p | 14.50p | 3754 |
13/05/2022 | 14.75p | 16.00p | 14.50p | 15.50p | 7204 |
12/05/2022 | 18.50p | 18.90p | 14.00p | 14.60p | 28355 |
11/05/2022 | 17.50p | 19.00p | 17.05p | 18.50p | 4087 |
10/05/2022 | 18.50p | 20.00p | 17.50p | 17.50p | 3287 |
09/05/2022 | 19.25p | 20.00p | 18.20p | 18.50p | 2247 |
06/05/2022 | 19.25p | 19.89p | 19.00p | 19.20p | 4444 |
05/05/2022 | 20.25p | 22.00p | 19.00p | 19.10p | 5811 |
04/05/2022 | 18.50p | 21.90p | 18.02p | 20.25p | 9379 |
03/05/2022 | 18.00p | 18.69p | 16.75p | 18.00p | 2133 |
29/04/2022 | 18.00p | 18.10p | 17.27p | 17.60p | 803 |
28/04/2022 | 18.00p | 18.10p | 17.00p | 18.00p | 1156 |
27/04/2022 | 18.00p | 18.35p | 17.00p | 18.00p | 2031 |
26/04/2022 | 18.00p | 18.50p | 18.00p | 18.00p | 1162 |
25/04/2022 | 18.00p | 18.00p | 17.19p | 18.00p | 3357 |
22/04/2022 | 19.00p | 19.17p | 17.55p | 18.00p | 3110 |
21/04/2022 | 19.00p | 19.50p | 18.45p | 19.00p | 2951 |
20/04/2022 | 18.00p | 20.00p | 18.00p | 19.00p | 5780 |
19/04/2022 | 17.75p | 19.00p | 17.32p | 18.00p | 3319 |
14/04/2022 | 17.75p | 18.00p | 17.35p | 17.75p | 1651 |
13/04/2022 | 17.50p | 17.92p | 17.10p | 17.10p | 1223 |
12/04/2022 | 17.75p | 18.30p | 17.21p | 17.50p | 1142 |
11/04/2022 | 18.00p | 18.27p | 17.22p | 17.75p | 1184 |
08/04/2022 | 18.25p | 18.45p | 17.60p | 18.00p | 1500 |
07/04/2022 | 17.50p | 18.95p | 17.30p | 18.10p | 8130 |
06/04/2022 | 16.75p | 18.00p | 16.67p | 17.50p | 3555 |
05/04/2022 | 17.25p | 17.25p | 15.50p | 16.80p | 9067 |
04/04/2022 | 17.25p | 17.40p | 17.00p | 17.25p | 1359 |
01/04/2022 | 17.50p | 17.64p | 17.00p | 17.20p | 2742 |
31/03/2022 | 17.25p | 18.00p | 17.00p | 17.30p | 4010 |
30/03/2022 | 17.50p | 18.70p | 17.00p | 17.00p | 7062 |
29/03/2022 | 17.00p | 18.11p | 16.11p | 17.50p | 21873 |
28/03/2022 | 16.50p | 17.50p | 16.00p | 17.00p | 20000 |
25/03/2022 | 16.50p | 16.90p | 16.00p | 16.50p | 4613 |
24/03/2022 | 17.25p | 17.50p | 16.00p | 16.50p | 6945 |
23/03/2022 | 17.25p | 17.90p | 17.00p | 17.25p | 3686 |
22/03/2022 | 18.50p | 18.50p | 16.00p | 17.25p | 5645 |
21/03/2022 | 18.75p | 22.00p | 18.17p | 18.50p | 26316 |
18/03/2022 | 19.00p | 19.50p | 18.00p | 18.75p | 1535 |
*Close Price adjusted for both dividends and splits