Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
26/05/2023 | 6.70p | 6.80p | 6.60p | 6.60p | 732010 |
25/05/2023 | 6.80p | 6.92p | 6.50p | 6.70p | 751057 |
24/05/2023 | 6.95p | 7.00p | 6.71p | 6.80p | 720219 |
23/05/2023 | 6.85p | 6.98p | 6.75p | 6.85p | 434867 |
22/05/2023 | 6.75p | 7.00p | 6.66p | 6.85p | 374043 |
19/05/2023 | 6.80p | 7.00p | 6.61p | 6.90p | 437645 |
18/05/2023 | 6.70p | 6.97p | 6.60p | 6.80p | 139747 |
17/05/2023 | 7.05p | 7.05p | 6.61p | 6.75p | 591883 |
16/05/2023 | 7.50p | 7.70p | 6.91p | 7.05p | 1064118 |
15/05/2023 | 7.55p | 7.70p | 7.30p | 7.50p | 468352 |
12/05/2023 | 7.55p | 7.70p | 7.41p | 7.55p | 353839 |
11/05/2023 | 7.60p | 7.70p | 7.40p | 7.55p | 636400 |
10/05/2023 | 7.75p | 7.80p | 7.40p | 7.60p | 528497 |
09/05/2023 | 7.80p | 8.00p | 7.52p | 7.75p | 1240831 |
05/05/2023 | 7.50p | 8.33p | 7.30p | 7.50p | 2829126 |
04/05/2023 | 7.15p | 7.99p | 6.36p | 7.60p | 4545515 |
03/05/2023 | 7.00p | 7.30p | 7.00p | 7.15p | 1737312 |
02/05/2023 | 7.35p | 7.50p | 6.82p | 7.10p | 1245532 |
28/04/2023 | 7.02p | 7.50p | 7.02p | 7.35p | 2227294 |
27/04/2023 | 7.85p | 8.10p | 7.00p | 7.02p | 4879018 |
26/04/2023 | 7.85p | 7.90p | 7.69p | 7.75p | 2875137 |
25/04/2023 | 8.20p | 8.49p | 7.80p | 7.80p | 3279699 |
24/04/2023 | 7.20p | 8.30p | 7.20p | 8.30p | 5208440 |
21/04/2023 | 7.10p | 7.49p | 6.90p | 7.25p | 3278552 |
20/04/2023 | 6.60p | 7.20p | 6.60p | 6.86p | 6323776 |
19/04/2023 | 6.70p | 6.90p | 6.58p | 6.65p | 4024012 |
18/04/2023 | 6.20p | 6.75p | 6.13p | 6.70p | 7273242 |
17/04/2023 | 6.20p | 6.30p | 6.00p | 6.15p | 3632082 |
14/04/2023 | 6.40p | 6.50p | 6.01p | 6.20p | 4524967 |
13/04/2023 | 6.40p | 6.50p | 6.30p | 6.40p | 3111902 |
12/04/2023 | 5.85p | 6.70p | 5.81p | 6.44p | 6574453 |
11/04/2023 | 5.90p | 5.90p | 5.80p | 5.85p | 694945 |
06/04/2023 | 5.90p | 6.00p | 5.80p | 5.90p | 2077942 |
05/04/2023 | 5.90p | 6.00p | 5.80p | 5.90p | 712397 |
04/04/2023 | 5.90p | 6.10p | 5.80p | 6.10p | 1069104 |
03/04/2023 | 5.95p | 6.00p | 5.80p | 5.90p | 2260914 |
31/03/2023 | 6.00p | 6.10p | 5.93p | 6.00p | 3024835 |
30/03/2023 | 5.88p | 6.11p | 5.81p | 5.95p | 5029537 |
29/03/2023 | 5.95p | 5.95p | 5.80p | 5.88p | 3178686 |
28/03/2023 | 5.95p | 6.10p | 5.95p | 5.98p | 4151082 |
27/03/2023 | 5.95p | 6.00p | 5.90p | 5.95p | 1693182 |
24/03/2023 | 5.95p | 6.07p | 5.91p | 5.95p | 1498708 |
23/03/2023 | 5.90p | 6.00p | 5.90p | 5.90p | 3435216 |
22/03/2023 | 6.10p | 6.20p | 5.89p | 5.95p | 399496 |
21/03/2023 | 6.20p | 6.30p | 6.00p | 6.10p | 436579 |
20/03/2023 | 6.35p | 6.35p | 6.20p | 6.20p | 216615 |
17/03/2023 | 6.38p | 6.44p | 6.25p | 6.35p | 547044 |
16/03/2023 | 6.18p | 6.50p | 6.10p | 6.40p | 1647189 |
15/03/2023 | 6.80p | 7.00p | 6.00p | 6.00p | 1250681 |
14/03/2023 | 6.85p | 7.00p | 6.60p | 6.80p | 562022 |
13/03/2023 | 7.00p | 7.00p | 6.70p | 6.85p | 1254357 |
10/03/2023 | 7.35p | 7.40p | 6.77p | 7.00p | 887318 |
09/03/2023 | 7.45p | 7.50p | 7.32p | 7.35p | 513319 |
08/03/2023 | 7.50p | 7.60p | 7.40p | 7.45p | 521538 |
07/03/2023 | 7.45p | 7.70p | 7.45p | 7.50p | 1123182 |
06/03/2023 | 7.40p | 7.60p | 7.30p | 7.45p | 956909 |
03/03/2023 | 7.50p | 7.50p | 7.26p | 7.40p | 416485 |
02/03/2023 | 7.55p | 7.60p | 7.30p | 7.50p | 399656 |
01/03/2023 | 7.50p | 7.69p | 7.44p | 7.55p | 1577425 |
28/02/2023 | 7.33p | 7.60p | 7.05p | 7.60p | 1904921 |
27/02/2023 | 7.75p | 7.90p | 7.25p | 7.33p | 1148813 |
24/02/2023 | 7.75p | 7.90p | 7.50p | 7.70p | 345929 |
23/02/2023 | 7.70p | 7.77p | 7.60p | 7.65p | 180020 |
22/02/2023 | 7.60p | 7.80p | 7.53p | 7.70p | 1324456 |
21/02/2023 | 8.45p | 8.50p | 7.53p | 7.60p | 1155366 |
20/02/2023 | 8.55p | 8.60p | 8.33p | 8.45p | 708949 |
17/02/2023 | 8.00p | 8.80p | 7.95p | 8.60p | 4281099 |
16/02/2023 | 8.05p | 8.10p | 7.80p | 7.85p | 2182148 |
15/02/2023 | 8.55p | 8.57p | 7.96p | 8.00p | 3482377 |
14/02/2023 | 8.75p | 8.88p | 8.00p | 8.55p | 4539148 |
13/02/2023 | 7.45p | 9.30p | 7.43p | 8.70p | 18264946 |
10/02/2023 | 6.95p | 7.67p | 6.95p | 7.45p | 12660372 |
09/02/2023 | 6.35p | 7.20p | 6.34p | 6.97p | 16870208 |
08/02/2023 | 6.30p | 6.40p | 6.10p | 6.15p | 753408 |
07/02/2023 | 6.30p | 6.40p | 6.20p | 6.40p | 264300 |
06/02/2023 | 6.30p | 6.40p | 6.20p | 6.40p | 1140661 |
03/02/2023 | 6.30p | 6.40p | 6.20p | 6.30p | 622144 |
02/02/2023 | 6.50p | 6.55p | 6.20p | 6.30p | 2375355 |
01/02/2023 | 6.50p | 6.60p | 6.40p | 6.50p | 348626 |
31/01/2023 | 6.55p | 6.70p | 6.50p | 6.60p | 339530 |
30/01/2023 | 6.55p | 6.60p | 6.55p | 6.55p | 245420 |
27/01/2023 | 6.45p | 6.70p | 6.36p | 6.55p | 766479 |
26/01/2023 | 6.28p | 6.60p | 6.28p | 6.45p | 360619 |
25/01/2023 | 6.35p | 6.40p | 6.20p | 6.30p | 371445 |
24/01/2023 | 6.65p | 6.65p | 6.32p | 6.50p | 1039885 |
23/01/2023 | 6.65p | 6.80p | 6.50p | 6.65p | 565881 |
20/01/2023 | 6.70p | 6.80p | 6.50p | 6.65p | 392389 |
19/01/2023 | 6.75p | 6.80p | 6.60p | 6.70p | 1021788 |
18/01/2023 | 6.80p | 6.86p | 6.60p | 6.83p | 775714 |
17/01/2023 | 6.80p | 6.82p | 6.64p | 6.68p | 2432670 |
16/01/2023 | 6.75p | 6.80p | 6.50p | 6.70p | 1172704 |
13/01/2023 | 6.20p | 6.85p | 6.20p | 6.60p | 3198585 |
12/01/2023 | 6.25p | 6.53p | 6.14p | 6.30p | 2125209 |
11/01/2023 | 6.10p | 6.34p | 6.07p | 6.25p | 1532190 |
10/01/2023 | 6.20p | 6.30p | 6.00p | 6.10p | 913266 |
09/01/2023 | 6.65p | 6.65p | 6.10p | 6.20p | 3974776 |
06/01/2023 | 6.75p | 6.90p | 6.00p | 6.50p | 50925444 |
05/01/2023 | 7.05p | 7.30p | 6.60p | 6.60p | 19479844 |
04/01/2023 | 7.05p | 7.20p | 6.90p | 7.05p | 836341 |
03/01/2023 | 7.05p | 7.20p | 6.90p | 7.05p | 2262945 |
30/12/2022 | 7.05p | 7.05p | 6.90p | 7.05p | 269161 |
29/12/2022 | 7.05p | 7.20p | 6.90p | 7.05p | 544512 |
28/12/2022 | 7.05p | 7.20p | 6.90p | 7.05p | 3017136 |
23/12/2022 | 6.95p | 7.20p | 6.80p | 7.05p | 2650520 |
22/12/2022 | 6.93p | 7.15p | 6.85p | 6.95p | 1440997 |
21/12/2022 | 7.00p | 7.20p | 6.89p | 6.93p | 761306 |
20/12/2022 | 6.90p | 7.05p | 6.85p | 7.00p | 8032787 |
19/12/2022 | 6.75p | 7.50p | 6.50p | 6.90p | 3759161 |
16/12/2022 | 7.13p | 7.50p | 6.56p | 6.75p | 923301 |
15/12/2022 | 7.13p | 7.50p | 6.75p | 7.00p | 577257 |
14/12/2022 | 7.13p | 7.50p | 6.50p | 7.13p | 4873154 |
13/12/2022 | 6.75p | 7.75p | 6.20p | 7.00p | 4480692 |
12/12/2022 | 7.00p | 7.00p | 6.50p | 6.75p | 22735 |
09/12/2022 | 7.13p | 7.13p | 6.50p | 6.75p | 400329 |
08/12/2022 | 7.15p | 7.15p | 6.75p | 7.13p | 150815 |
07/12/2022 | 7.15p | 7.50p | 6.82p | 7.15p | 52058 |
06/12/2022 | 7.13p | 7.50p | 6.77p | 7.15p | 187820 |
05/12/2022 | 7.25p | 7.30p | 6.70p | 7.00p | 245914 |
02/12/2022 | 7.75p | 8.00p | 7.05p | 7.25p | 239267 |
01/12/2022 | 7.75p | 8.00p | 7.35p | 7.75p | 593204 |
30/11/2022 | 8.75p | 9.00p | 7.55p | 7.75p | 254098 |
29/11/2022 | 9.38p | 9.38p | 8.25p | 8.75p | 356785 |
28/11/2022 | 10.50p | 10.50p | 9.50p | 9.63p | 429097 |
25/11/2022 | 10.50p | 10.50p | 10.01p | 10.25p | 85283 |
24/11/2022 | 10.50p | 10.70p | 10.15p | 10.70p | 119937 |
23/11/2022 | 10.75p | 10.75p | 10.00p | 10.30p | 334191 |
22/11/2022 | 11.25p | 11.50p | 10.38p | 10.75p | 694633 |
21/11/2022 | 11.75p | 12.00p | 11.00p | 11.25p | 524414 |
18/11/2022 | 12.00p | 12.01p | 11.50p | 11.75p | 383246 |
17/11/2022 | 12.00p | 12.50p | 11.70p | 11.90p | 250095 |
16/11/2022 | 11.50p | 12.50p | 11.50p | 12.00p | 712290 |
15/11/2022 | 9.25p | 12.00p | 9.00p | 11.75p | 1266072 |
14/11/2022 | 9.00p | 9.50p | 9.00p | 9.25p | 126617 |
11/11/2022 | 9.00p | 9.50p | 8.50p | 9.00p | 123475 |
10/11/2022 | 8.75p | 9.50p | 8.75p | 9.00p | 351142 |
09/11/2022 | 8.75p | 9.00p | 8.65p | 8.75p | 101027 |
08/11/2022 | 8.50p | 8.95p | 8.28p | 8.75p | 342503 |
07/11/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 476167 |
04/11/2022 | 8.25p | 8.50p | 8.25p | 8.25p | 25372 |
03/11/2022 | 8.00p | 8.50p | 8.00p | 8.25p | 368537 |
02/11/2022 | 8.00p | 8.25p | 8.00p | 8.25p | 27287 |
01/11/2022 | 7.75p | 8.30p | 7.75p | 7.90p | 103142 |
31/10/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 294789 |
28/10/2022 | 7.75p | 8.00p | 7.00p | 7.50p | 353650 |
27/10/2022 | 8.40p | 8.50p | 7.00p | 7.75p | 726792 |
26/10/2022 | 8.50p | 8.80p | 8.07p | 8.40p | 29292 |
25/10/2022 | 8.25p | 8.28p | 8.00p | 8.25p | 32767 |
24/10/2022 | 8.50p | 8.50p | 8.16p | 8.25p | 133730 |
21/10/2022 | 8.75p | 8.75p | 8.35p | 8.35p | 13903 |
20/10/2022 | 8.75p | 9.75p | 8.55p | 8.60p | 120212 |
19/10/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 101037 |
18/10/2022 | 8.75p | 9.00p | 8.56p | 8.75p | 100839 |
17/10/2022 | 9.15p | 9.15p | 8.50p | 8.75p | 140413 |
14/10/2022 | 9.25p | 9.50p | 8.84p | 9.15p | 57915 |
13/10/2022 | 9.10p | 9.50p | 8.74p | 9.25p | 240233 |
12/10/2022 | 9.10p | 9.50p | 8.70p | 9.10p | 28813 |
11/10/2022 | 9.10p | 9.15p | 8.70p | 9.10p | 19037 |
10/10/2022 | 9.15p | 9.25p | 8.70p | 9.10p | 138332 |
07/10/2022 | 9.10p | 9.10p | 8.85p | 8.85p | 127886 |
06/10/2022 | 9.05p | 9.05p | 8.50p | 8.80p | 156292 |
05/10/2022 | 9.50p | 9.50p | 8.61p | 8.75p | 884789 |
04/10/2022 | 9.50p | 9.50p | 9.00p | 9.50p | 132258 |
03/10/2022 | 9.50p | 10.00p | 9.04p | 9.50p | 116901 |
30/09/2022 | 9.50p | 10.00p | 9.00p | 9.50p | 21878 |
29/09/2022 | 9.50p | 10.00p | 9.11p | 9.50p | 273968 |
28/09/2022 | 9.50p | 10.00p | 9.50p | 9.50p | 41336 |
27/09/2022 | 9.50p | 9.94p | 9.40p | 9.40p | 397677 |
26/09/2022 | 9.50p | 10.00p | 9.44p | 9.60p | 241889 |
23/09/2022 | 9.50p | 10.00p | 9.38p | 9.60p | 388513 |
22/09/2022 | 9.50p | 9.75p | 9.00p | 9.50p | 329475 |
21/09/2022 | 10.25p | 10.50p | 9.00p | 9.50p | 432729 |
20/09/2022 | 10.50p | 10.70p | 10.00p | 10.25p | 459304 |
16/09/2022 | 10.80p | 11.00p | 10.50p | 10.75p | 73021 |
15/09/2022 | 11.05p | 11.50p | 10.60p | 10.80p | 193208 |
14/09/2022 | 12.00p | 12.50p | 10.75p | 11.05p | 998986 |
13/09/2022 | 11.50p | 12.50p | 11.36p | 12.32p | 241808 |
12/09/2022 | 11.50p | 12.50p | 11.00p | 11.75p | 1187558 |
09/09/2022 | 11.25p | 13.00p | 11.01p | 11.25p | 1977862 |
08/09/2022 | 14.75p | 14.75p | 10.06p | 11.00p | 2306968 |
07/09/2022 | 12.20p | 13.45p | 12.00p | 13.15p | 5316463 |
06/09/2022 | 11.25p | 12.50p | 11.25p | 12.20p | 1617628 |
05/09/2022 | 10.75p | 11.50p | 10.63p | 11.20p | 373680 |
02/09/2022 | 10.75p | 11.00p | 10.50p | 10.80p | 479709 |
01/09/2022 | 11.25p | 11.53p | 10.50p | 10.80p | 469367 |
31/08/2022 | 12.00p | 12.50p | 11.00p | 11.10p | 1421324 |
30/08/2022 | 9.15p | 13.90p | 9.00p | 12.05p | 7752956 |
26/08/2022 | 9.00p | 9.20p | 8.88p | 9.15p | 1720075 |
25/08/2022 | 9.00p | 9.20p | 8.80p | 9.00p | 1205900 |
24/08/2022 | 8.85p | 9.29p | 8.80p | 9.10p | 1415938 |
23/08/2022 | 8.85p | 8.90p | 8.80p | 8.85p | 459160 |
22/08/2022 | 8.95p | 9.10p | 8.75p | 8.85p | 2497513 |
19/08/2022 | 8.95p | 9.10p | 8.80p | 8.95p | 1890425 |
18/08/2022 | 9.15p | 9.15p | 8.76p | 8.95p | 671717 |
17/08/2022 | 8.93p | 9.10p | 8.80p | 8.95p | 381225 |
16/08/2022 | 9.08p | 9.25p | 8.80p | 9.00p | 1173800 |
15/08/2022 | 8.68p | 9.50p | 8.62p | 9.02p | 2204898 |
12/08/2022 | 8.05p | 8.80p | 7.93p | 8.68p | 5803264 |
11/08/2022 | 7.25p | 8.15p | 7.25p | 8.05p | 1713883 |
10/08/2022 | 7.15p | 7.40p | 7.15p | 7.30p | 1114548 |
09/08/2022 | 7.25p | 7.50p | 7.00p | 7.15p | 228353 |
*Close Price adjusted for both dividends and splits