Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/09/2024 | 9.75p | 9.99p | 9.51p | 9.75p | 10094 |
05/09/2024 | 10.50p | 10.50p | 9.75p | 9.75p | 0 |
04/09/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
03/09/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
02/09/2024 | 10.50p | 10.50p | 9.50p | 10.50p | 68258 |
30/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 7 |
29/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 98 |
28/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
27/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 41 |
23/08/2024 | 10.50p | 10.50p | 10.45p | 10.50p | 55 |
22/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
21/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
20/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
19/08/2024 | 10.50p | 10.50p | 10.46p | 10.50p | 105 |
16/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 5 |
15/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 7 |
14/08/2024 | 10.50p | 10.50p | 9.50p | 10.50p | 10514 |
13/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 10010 |
12/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 10000 |
09/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
08/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 96 |
07/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
06/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
05/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 1875 |
02/08/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
01/08/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 8 |
31/07/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 41 |
30/07/2024 | 10.50p | 10.80p | 9.35p | 10.50p | 57695 |
29/07/2024 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
26/07/2024 | 10.50p | 10.80p | 10.50p | 10.50p | 721 |
25/07/2024 | 10.50p | 10.80p | 10.50p | 10.50p | 2 |
24/07/2024 | 10.00p | 10.80p | 10.00p | 10.50p | 30000 |
23/07/2024 | 11.00p | 11.80p | 9.50p | 10.00p | 168798 |
22/07/2024 | 10.25p | 11.80p | 10.25p | 11.00p | 49643 |
19/07/2024 | 10.00p | 10.50p | 10.00p | 10.25p | 86570 |
18/07/2024 | 10.25p | 10.40p | 10.25p | 10.25p | 32096 |
17/07/2024 | 10.25p | 10.90p | 10.25p | 10.25p | 3 |
16/07/2024 | 10.25p | 10.90p | 10.25p | 10.25p | 9 |
15/07/2024 | 10.25p | 10.90p | 9.50p | 10.25p | 2035 |
12/07/2024 | 10.25p | 10.48p | 10.25p | 10.25p | 21 |
11/07/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
10/07/2024 | 10.25p | 10.48p | 10.25p | 10.25p | 3 |
09/07/2024 | 10.75p | 10.75p | 9.00p | 10.25p | 17911 |
08/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 7 |
05/07/2024 | 10.75p | 10.75p | 9.50p | 10.75p | 5000 |
04/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 19 |
03/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 7 |
02/07/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
01/07/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 1 |
28/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
27/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 5 |
26/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
25/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 9 |
24/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 74 |
21/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
20/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
19/06/2024 | 10.75p | 10.75p | 9.50p | 10.75p | 5346 |
18/06/2024 | 10.75p | 11.00p | 9.50p | 10.75p | 6005 |
17/06/2024 | 10.75p | 11.00p | 9.55p | 10.75p | 1224 |
14/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 9 |
13/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 6 |
12/06/2024 | 10.75p | 10.75p | 9.50p | 10.75p | 2139 |
11/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
10/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/06/2024 | 10.75p | 11.00p | 9.53p | 10.75p | 1003 |
06/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
05/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
04/06/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
03/06/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 20 |
31/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 3 |
30/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 15 |
29/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 1 |
28/05/2024 | 10.75p | 11.00p | 9.50p | 10.75p | 10210 |
24/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 42 |
23/05/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
22/05/2024 | 10.75p | 11.00p | 10.75p | 10.75p | 15 |
21/05/2024 | 11.00p | 11.00p | 10.00p | 10.75p | 10000 |
20/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
17/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 4294 |
16/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 50 |
15/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 7041 |
14/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
13/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 35 |
10/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
09/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 9039 |
08/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 17 |
07/05/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 10900 |
03/05/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
02/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 367 |
01/05/2024 | 11.00p | 11.66p | 11.00p | 11.00p | 177 |
30/04/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
29/04/2024 | 11.00p | 11.66p | 10.25p | 11.00p | 31029 |
26/04/2024 | 11.00p | 11.66p | 10.00p | 11.00p | 50752 |
25/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
24/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
23/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
22/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
19/04/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
18/04/2024 | 10.50p | 11.00p | 10.50p | 11.00p | 4000 |
17/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 5 |
16/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
15/04/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 50000 |
12/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 3024 |
11/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 1000 |
10/04/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 70796 |
09/04/2024 | 10.50p | 10.95p | 10.50p | 10.50p | 14 |
08/04/2024 | 10.50p | 10.95p | 10.22p | 10.50p | 30545 |
05/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 42288 |
04/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
03/04/2024 | 10.50p | 10.95p | 10.20p | 10.50p | 54194 |
02/04/2024 | 10.00p | 11.00p | 9.27p | 10.50p | 78427 |
28/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 3000 |
27/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
26/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
25/03/2024 | 10.00p | 10.80p | 9.27p | 10.00p | 1254 |
22/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
21/03/2024 | 10.00p | 10.80p | 9.27p | 10.00p | 5666 |
20/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 8 |
19/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 45 |
18/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
15/03/2024 | 10.00p | 10.80p | 10.00p | 10.00p | 927 |
14/03/2024 | 10.00p | 10.00p | 9.20p | 10.00p | 3309 |
13/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
12/03/2024 | 10.00p | 10.00p | 9.15p | 10.00p | 1754 |
11/03/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
08/03/2024 | 10.50p | 10.50p | 9.15p | 10.00p | 1481 |
07/03/2024 | 9.00p | 10.00p | 9.00p | 9.50p | 145000 |
06/03/2024 | 8.50p | 9.33p | 8.50p | 9.00p | 103537 |
05/03/2024 | 9.50p | 9.60p | 8.25p | 8.50p | 57511 |
04/03/2024 | 9.50p | 9.60p | 9.50p | 9.50p | 482 |
01/03/2024 | 11.00p | 11.00p | 8.20p | 9.50p | 137800 |
29/02/2024 | 11.50p | 11.50p | 10.33p | 11.00p | 4513 |
28/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
27/02/2024 | 11.50p | 12.48p | 11.50p | 11.50p | 32859 |
26/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
23/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
22/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
21/02/2024 | 11.50p | 12.48p | 10.00p | 11.50p | 1653 |
20/02/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 0 |
19/02/2024 | 11.50p | 11.50p | 10.00p | 11.50p | 10238 |
16/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
15/02/2024 | 12.00p | 12.00p | 11.00p | 11.50p | 5825 |
14/02/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
13/02/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
12/02/2024 | 13.00p | 14.00p | 10.00p | 12.00p | 44274 |
09/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
08/02/2024 | 13.00p | 13.00p | 11.08p | 13.00p | 134 |
07/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
06/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
05/02/2024 | 11.50p | 13.00p | 11.50p | 13.00p | 7500 |
02/02/2024 | 11.50p | 11.98p | 11.50p | 11.50p | 5000 |
01/02/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
31/01/2024 | 13.50p | 13.50p | 11.00p | 11.50p | 28341 |
30/01/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 6700 |
29/01/2024 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
26/01/2024 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
25/01/2024 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
24/01/2024 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
23/01/2024 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
22/01/2024 | 14.00p | 14.00p | 13.04p | 14.00p | 608 |
19/01/2024 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
18/01/2024 | 14.50p | 14.50p | 13.30p | 14.00p | 228375 |
17/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
16/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
15/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
12/01/2024 | 14.50p | 15.30p | 14.50p | 14.50p | 19 |
11/01/2024 | 14.50p | 15.30p | 14.50p | 14.50p | 12993 |
10/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
09/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
08/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
05/01/2024 | 14.50p | 14.50p | 13.00p | 14.50p | 11445 |
04/01/2024 | 14.50p | 15.40p | 14.50p | 14.50p | 32405 |
03/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
02/01/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
29/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
28/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
27/12/2023 | 14.50p | 14.50p | 13.06p | 14.50p | 2143 |
22/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
21/12/2023 | 14.50p | 15.40p | 14.50p | 14.50p | 656 |
20/12/2023 | 14.50p | 15.40p | 14.50p | 14.50p | 12948 |
19/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
18/12/2023 | 14.50p | 15.40p | 13.06p | 14.50p | 6880 |
15/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
14/12/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 0 |
13/12/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
12/12/2023 | 14.50p | 14.50p | 13.06p | 14.50p | 1686 |
11/12/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
08/12/2023 | 14.50p | 14.50p | 13.00p | 14.50p | 12941 |
07/12/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
06/12/2023 | 14.50p | 14.50p | 13.00p | 14.50p | 2408 |
05/12/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
04/12/2023 | 14.50p | 14.50p | 13.06p | 14.50p | 1825 |
01/12/2023 | 14.50p | 15.25p | 14.50p | 14.50p | 1500 |
30/11/2023 | 14.50p | 14.50p | 13.06p | 14.50p | 546 |
29/11/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
28/11/2023 | 15.00p | 15.00p | 14.00p | 14.50p | 6000 |
27/11/2023 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
24/11/2023 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
23/11/2023 | 15.00p | 15.00p | 14.10p | 15.00p | 6000 |
22/11/2023 | 15.00p | 15.00p | 14.10p | 15.00p | 5554 |
*Close Price adjusted for both dividends and splits