Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/05/2023 | 6.75p | 7.50p | 6.65p | 7.50p | 666763 |
24/05/2023 | 6.75p | 6.93p | 6.61p | 6.75p | 57038 |
23/05/2023 | 7.00p | 7.00p | 6.00p | 6.75p | 496330 |
22/05/2023 | 6.50p | 7.00p | 6.50p | 7.00p | 51405 |
19/05/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 757 |
18/05/2023 | 6.50p | 6.95p | 6.15p | 6.50p | 124312 |
17/05/2023 | 6.50p | 6.50p | 6.15p | 6.50p | 594 |
16/05/2023 | 7.50p | 7.50p | 6.50p | 6.50p | 87197 |
15/05/2023 | 7.50p | 7.50p | 7.05p | 7.50p | 6260 |
12/05/2023 | 8.00p | 8.20p | 7.30p | 7.50p | 104958 |
11/05/2023 | 8.00p | 8.20p | 7.55p | 8.00p | 22857 |
10/05/2023 | 8.00p | 8.19p | 7.52p | 8.00p | 152424 |
09/05/2023 | 7.00p | 8.33p | 7.00p | 8.00p | 316726 |
05/05/2023 | 6.75p | 7.48p | 6.55p | 7.00p | 51363 |
04/05/2023 | 6.75p | 6.99p | 6.75p | 6.75p | 715 |
03/05/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 10137 |
02/05/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 870 |
28/04/2023 | 6.50p | 7.00p | 6.50p | 6.75p | 73703 |
27/04/2023 | 6.75p | 7.00p | 6.11p | 6.50p | 223940 |
26/04/2023 | 6.50p | 7.00p | 6.50p | 6.75p | 7146 |
25/04/2023 | 6.00p | 6.90p | 5.56p | 6.50p | 299083 |
24/04/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 6803150 |
21/04/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 49315 |
20/04/2023 | 6.50p | 6.50p | 5.56p | 6.00p | 88045 |
19/04/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
18/04/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 80 |
17/04/2023 | 6.50p | 6.69p | 6.00p | 6.50p | 96098 |
14/04/2023 | 6.50p | 6.50p | 6.05p | 6.50p | 6646 |
13/04/2023 | 6.50p | 6.78p | 6.00p | 6.50p | 63010 |
12/04/2023 | 6.50p | 6.50p | 6.05p | 6.50p | 18482 |
11/04/2023 | 6.50p | 6.89p | 6.10p | 6.50p | 22223 |
06/04/2023 | 5.75p | 6.90p | 5.55p | 6.50p | 327339 |
05/04/2023 | 6.25p | 6.25p | 5.50p | 5.75p | 265712 |
04/04/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 49107 |
03/04/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 92500 |
31/03/2023 | 6.50p | 6.50p | 6.13p | 6.50p | 11428 |
30/03/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
29/03/2023 | 6.50p | 6.50p | 6.10p | 6.50p | 63087 |
28/03/2023 | 6.25p | 7.00p | 6.11p | 6.50p | 16017 |
27/03/2023 | 6.25p | 6.25p | 6.11p | 6.25p | 13525 |
24/03/2023 | 6.25p | 6.49p | 6.00p | 6.25p | 49386 |
23/03/2023 | 6.50p | 6.50p | 6.00p | 6.25p | 1811 |
22/03/2023 | 6.75p | 7.00p | 6.00p | 6.50p | 46217 |
21/03/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 11597 |
20/03/2023 | 6.75p | 7.00p | 6.60p | 6.75p | 5193 |
17/03/2023 | 6.75p | 6.80p | 6.50p | 6.75p | 8076 |
16/03/2023 | 7.25p | 7.25p | 6.50p | 6.75p | 47470 |
15/03/2023 | 7.25p | 7.25p | 7.10p | 7.25p | 3198 |
14/03/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 23984 |
13/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 15141 |
10/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 4100 |
09/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 6199 |
08/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 830 |
07/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 50415 |
06/03/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 57619 |
03/03/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 53885 |
02/03/2023 | 6.75p | 6.75p | 6.11p | 6.75p | 39098 |
01/03/2023 | 7.25p | 7.25p | 6.50p | 6.75p | 108940 |
28/02/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 34680 |
27/02/2023 | 7.50p | 7.50p | 6.50p | 7.25p | 150211 |
24/02/2023 | 7.50p | 7.95p | 7.00p | 7.50p | 16387 |
23/02/2023 | 7.75p | 8.00p | 7.00p | 7.50p | 53083 |
22/02/2023 | 7.75p | 7.89p | 7.50p | 7.75p | 29163 |
21/02/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 126947 |
20/02/2023 | 8.00p | 8.45p | 7.57p | 8.00p | 17657 |
17/02/2023 | 7.75p | 8.45p | 7.50p | 8.00p | 157385 |
16/02/2023 | 7.50p | 7.60p | 7.00p | 7.50p | 4824 |
15/02/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 29116 |
14/02/2023 | 8.50p | 8.50p | 7.00p | 7.50p | 290269 |
13/02/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 32928 |
10/02/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 10978 |
09/02/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 10814 |
08/02/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 8773 |
07/02/2023 | 8.50p | 8.50p | 8.00p | 8.25p | 33687 |
06/02/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 6721 |
03/02/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 406 |
02/02/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 9232 |
01/02/2023 | 8.50p | 9.00p | 8.02p | 8.50p | 9590 |
31/01/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 32724 |
30/01/2023 | 8.50p | 8.55p | 8.12p | 8.50p | 23169 |
27/01/2023 | 8.75p | 9.00p | 8.50p | 8.50p | 204722 |
26/01/2023 | 8.85p | 9.00p | 8.50p | 8.75p | 61349 |
25/01/2023 | 8.85p | 9.20p | 8.50p | 8.85p | 34480 |
24/01/2023 | 8.85p | 8.85p | 8.50p | 8.85p | 50403 |
23/01/2023 | 8.85p | 9.20p | 8.57p | 8.85p | 32891 |
20/01/2023 | 8.85p | 9.03p | 8.50p | 8.85p | 47922 |
19/01/2023 | 8.85p | 8.85p | 8.57p | 8.85p | 3170 |
18/01/2023 | 9.25p | 9.38p | 8.85p | 8.85p | 155225 |
17/01/2023 | 9.50p | 9.50p | 9.00p | 9.25p | 165531 |
16/01/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 77702 |
13/01/2023 | 9.50p | 9.70p | 9.00p | 9.50p | 114005 |
12/01/2023 | 9.50p | 9.50p | 9.02p | 9.50p | 61725 |
11/01/2023 | 9.50p | 9.52p | 9.02p | 9.50p | 25790 |
10/01/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 73096 |
09/01/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 144490 |
06/01/2023 | 9.50p | 9.52p | 9.00p | 9.50p | 6867 |
05/01/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 3878 |
04/01/2023 | 10.00p | 10.00p | 9.10p | 9.50p | 66929 |
03/01/2023 | 10.00p | 10.00p | 9.50p | 10.00p | 28047 |
30/12/2022 | 10.00p | 10.00p | 9.52p | 10.00p | 10 |
29/12/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 7991 |
28/12/2022 | 10.00p | 10.00p | 9.50p | 10.00p | 22032 |
23/12/2022 | 10.00p | 10.00p | 9.52p | 10.00p | 52360 |
22/12/2022 | 10.50p | 10.50p | 9.50p | 10.00p | 36140 |
21/12/2022 | 10.50p | 10.50p | 10.00p | 10.50p | 12721 |
20/12/2022 | 11.25p | 11.25p | 10.00p | 10.50p | 187068 |
19/12/2022 | 11.00p | 11.10p | 10.82p | 11.00p | 207616 |
16/12/2022 | 11.00p | 11.20p | 10.75p | 11.00p | 43616 |
15/12/2022 | 11.00p | 11.40p | 10.75p | 11.00p | 36504 |
14/12/2022 | 11.00p | 11.50p | 10.75p | 11.00p | 669703 |
13/12/2022 | 11.00p | 11.15p | 10.50p | 11.00p | 40998 |
12/12/2022 | 11.00p | 11.00p | 10.55p | 11.00p | 96853 |
09/12/2022 | 11.00p | 11.22p | 10.80p | 11.00p | 48436 |
08/12/2022 | 11.00p | 11.00p | 10.81p | 11.00p | 15232 |
07/12/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 1339 |
06/12/2022 | 11.00p | 11.30p | 10.75p | 11.00p | 162173 |
05/12/2022 | 11.00p | 11.01p | 10.75p | 11.00p | 502952 |
02/12/2022 | 11.00p | 11.48p | 10.50p | 11.00p | 46007 |
01/12/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 4279 |
30/11/2022 | 11.00p | 11.50p | 10.50p | 11.00p | 3060 |
29/11/2022 | 11.00p | 11.00p | 10.00p | 11.00p | 438641 |
28/11/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 416 |
25/11/2022 | 11.00p | 11.00p | 10.52p | 11.00p | 5471 |
24/11/2022 | 11.00p | 11.00p | 10.60p | 11.00p | 9710 |
23/11/2022 | 11.00p | 11.00p | 10.55p | 11.00p | 130942 |
22/11/2022 | 11.00p | 11.09p | 10.60p | 11.00p | 3503 |
21/11/2022 | 11.00p | 11.09p | 10.52p | 11.00p | 15180 |
18/11/2022 | 11.00p | 11.19p | 10.70p | 11.00p | 60064 |
17/11/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 50444 |
16/11/2022 | 11.00p | 11.23p | 10.72p | 11.00p | 51009 |
15/11/2022 | 11.00p | 11.27p | 10.69p | 11.00p | 65645 |
14/11/2022 | 11.00p | 11.00p | 10.60p | 11.00p | 33276 |
11/11/2022 | 11.00p | 11.30p | 10.65p | 11.00p | 97670 |
10/11/2022 | 11.00p | 11.38p | 10.59p | 11.00p | 67367 |
09/11/2022 | 11.00p | 11.40p | 10.50p | 11.00p | 28044 |
08/11/2022 | 11.00p | 11.00p | 10.63p | 11.00p | 26272 |
07/11/2022 | 11.00p | 11.43p | 10.63p | 11.00p | 24965 |
04/11/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 9317 |
03/11/2022 | 11.00p | 11.43p | 10.60p | 11.00p | 8263 |
02/11/2022 | 11.00p | 11.00p | 10.60p | 11.00p | 19575 |
01/11/2022 | 11.25p | 11.25p | 10.38p | 11.00p | 185138 |
31/10/2022 | 11.50p | 11.50p | 11.00p | 11.25p | 20255 |
28/10/2022 | 11.50p | 12.00p | 11.00p | 11.50p | 55219 |
27/10/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 17519 |
26/10/2022 | 11.50p | 11.50p | 11.00p | 11.50p | 30322 |
25/10/2022 | 11.50p | 11.50p | 11.02p | 11.50p | 2111 |
24/10/2022 | 11.50p | 11.50p | 11.20p | 11.50p | 0 |
21/10/2022 | 12.00p | 12.00p | 11.00p | 11.50p | 221467 |
20/10/2022 | 12.00p | 12.50p | 11.50p | 11.60p | 233339 |
19/10/2022 | 13.00p | 13.00p | 11.10p | 12.00p | 435719 |
18/10/2022 | 13.00p | 13.50p | 12.50p | 13.00p | 100330 |
17/10/2022 | 14.00p | 14.90p | 12.80p | 13.00p | 454725 |
14/10/2022 | 13.50p | 13.65p | 13.11p | 13.50p | 290816 |
13/10/2022 | 13.50p | 13.67p | 13.00p | 13.50p | 58163 |
12/10/2022 | 13.50p | 13.50p | 13.00p | 13.50p | 300392 |
11/10/2022 | 13.50p | 13.90p | 13.13p | 13.50p | 723436 |
10/10/2022 | 13.50p | 14.74p | 13.13p | 13.50p | 576869 |
07/10/2022 | 13.50p | 14.00p | 13.00p | 13.50p | 232050 |
06/10/2022 | 13.25p | 14.00p | 13.00p | 13.50p | 490362 |
05/10/2022 | 12.25p | 15.00p | 12.20p | 13.25p | 2475347 |
04/10/2022 | 8.00p | 12.50p | 8.00p | 12.25p | 3034639 |
03/10/2022 | 7.25p | 9.00p | 7.13p | 8.00p | 916723 |
30/09/2022 | 8.00p | 8.40p | 6.60p | 7.25p | 992926 |
29/09/2022 | 7.50p | 8.77p | 7.50p | 8.00p | 931663 |
28/09/2022 | 7.50p | 8.00p | 7.16p | 7.50p | 94448 |
27/09/2022 | 7.25p | 7.50p | 7.16p | 7.50p | 110233 |
26/09/2022 | 7.75p | 7.83p | 7.00p | 7.25p | 1829840 |
23/09/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 12318 |
22/09/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 7307 |
21/09/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 1495 |
20/09/2022 | 8.00p | 8.00p | 7.50p | 7.75p | 171348 |
16/09/2022 | 8.50p | 8.50p | 7.50p | 8.00p | 58042 |
15/09/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 17940 |
14/09/2022 | 8.50p | 8.50p | 8.00p | 8.50p | 53880 |
13/09/2022 | 8.50p | 9.00p | 8.02p | 8.50p | 12957 |
12/09/2022 | 8.75p | 9.00p | 8.00p | 8.50p | 49813 |
09/09/2022 | 9.00p | 9.25p | 8.00p | 8.75p | 171443 |
08/09/2022 | 9.00p | 9.50p | 8.50p | 9.00p | 395736 |
07/09/2022 | 8.25p | 9.95p | 8.15p | 9.00p | 905777 |
06/09/2022 | 7.75p | 8.40p | 7.45p | 8.25p | 1612370 |
05/09/2022 | 7.75p | 7.75p | 7.41p | 7.75p | 435578 |
02/09/2022 | 7.75p | 7.90p | 7.50p | 7.90p | 11755 |
01/09/2022 | 8.25p | 8.25p | 7.50p | 7.75p | 1039326 |
31/08/2022 | 8.25p | 9.00p | 7.58p | 8.26p | 159915 |
30/08/2022 | 7.25p | 8.80p | 7.00p | 7.70p | 6897813 |
26/08/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 2468499 |
25/08/2022 | 7.25p | 7.37p | 7.00p | 7.25p | 842813 |
24/08/2022 | 7.25p | 7.40p | 7.05p | 7.25p | 2246416 |
23/08/2022 | 7.25p | 7.40p | 7.00p | 7.25p | 260507 |
22/08/2022 | 7.50p | 7.50p | 7.02p | 7.50p | 33555 |
19/08/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 514225 |
18/08/2022 | 7.50p | 8.00p | 7.15p | 7.50p | 38291 |
17/08/2022 | 7.50p | 8.00p | 7.00p | 7.50p | 483975 |
16/08/2022 | 8.00p | 8.50p | 7.00p | 7.50p | 122578 |
15/08/2022 | 8.00p | 9.00p | 7.66p | 8.00p | 10337 |
12/08/2022 | 8.00p | 9.00p | 7.00p | 8.00p | 30741 |
11/08/2022 | 8.00p | 9.00p | 7.62p | 8.00p | 11706 |
10/08/2022 | 8.00p | 8.68p | 7.55p | 8.00p | 20711 |
09/08/2022 | 9.50p | 9.50p | 7.30p | 8.00p | 59954 |
08/08/2022 | 10.00p | 10.00p | 8.50p | 9.50p | 294866 |
*Close Price adjusted for both dividends and splits