Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
03/05/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 10000 |
02/05/2024 | 6.25p | 6.25p | 6.18p | 6.25p | 4048 |
01/05/2024 | 6.25p | 6.25p | 6.18p | 6.25p | 19368 |
30/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
29/04/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 500 |
26/04/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 26483 |
25/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
24/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
23/04/2024 | 6.25p | 6.25p | 6.18p | 6.25p | 6950 |
22/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
19/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
18/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
17/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
16/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
15/04/2024 | 6.25p | 6.43p | 6.25p | 6.25p | 32281 |
12/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
11/04/2024 | 6.25p | 6.30p | 6.25p | 6.25p | 0 |
10/04/2024 | 6.25p | 6.45p | 6.14p | 6.25p | 132837 |
09/04/2024 | 6.25p | 6.40p | 6.25p | 6.25p | 0 |
08/04/2024 | 6.25p | 6.45p | 6.25p | 6.25p | 1366 |
05/04/2024 | 6.25p | 6.45p | 6.25p | 6.25p | 47945 |
04/04/2024 | 6.00p | 6.45p | 6.00p | 6.25p | 38960 |
03/04/2024 | 5.75p | 6.00p | 5.60p | 6.00p | 36600 |
02/04/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
28/03/2024 | 5.75p | 5.75p | 5.60p | 5.75p | 0 |
27/03/2024 | 5.75p | 6.15p | 5.75p | 5.75p | 339622 |
26/03/2024 | 6.25p | 6.25p | 5.75p | 5.75p | 45000 |
25/03/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 8907 |
22/03/2024 | 6.25p | 6.25p | 6.10p | 6.25p | 48984 |
21/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
20/03/2024 | 6.25p | 6.25p | 6.25p | 6.25p | 1437 |
19/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
18/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
15/03/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 5000 |
14/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
13/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 8914 |
12/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
11/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 163070 |
08/03/2024 | 6.25p | 6.25p | 6.14p | 6.25p | 65290 |
07/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
06/03/2024 | 6.25p | 6.25p | 6.07p | 6.25p | 8231 |
05/03/2024 | 6.25p | 6.25p | 6.13p | 6.25p | 0 |
04/03/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 3424 |
01/03/2024 | 6.25p | 6.25p | 6.20p | 6.25p | 64323 |
29/02/2024 | 6.25p | 6.30p | 6.00p | 6.25p | 6072 |
28/02/2024 | 6.75p | 6.75p | 6.00p | 6.25p | 50640 |
27/02/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
26/02/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
23/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
22/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
21/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
20/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
19/02/2024 | 6.75p | 6.75p | 6.69p | 6.75p | 1000 |
16/02/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 1216 |
15/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
14/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
13/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
12/02/2024 | 6.75p | 6.75p | 6.75p | 6.75p | 22045 |
09/02/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
08/02/2024 | 7.00p | 7.00p | 6.50p | 6.75p | 18000 |
07/02/2024 | 7.00p | 7.00p | 6.93p | 7.00p | 0 |
06/02/2024 | 7.00p | 7.00p | 6.93p | 7.00p | 0 |
05/02/2024 | 7.00p | 7.00p | 6.93p | 7.00p | 0 |
02/02/2024 | 7.00p | 7.00p | 6.93p | 7.00p | 0 |
01/02/2024 | 7.00p | 7.00p | 6.93p | 7.00p | 0 |
31/01/2024 | 7.00p | 7.00p | 7.00p | 7.00p | 18000 |
30/01/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 5000 |
29/01/2024 | 8.25p | 8.25p | 7.00p | 7.00p | 55000 |
26/01/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 11421 |
25/01/2024 | 8.25p | 8.80p | 8.00p | 8.50p | 0 |
24/01/2024 | 8.25p | 8.25p | 8.00p | 8.00p | 49925 |
23/01/2024 | 8.25p | 8.25p | 8.00p | 8.00p | 10542 |
22/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
19/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
18/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
17/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
16/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
15/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
12/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
11/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
10/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 1073 |
09/01/2024 | 8.25p | 8.25p | 8.22p | 8.25p | 3648 |
08/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
05/01/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
04/01/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 2500 |
03/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 873900 |
02/01/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 3500 |
29/12/2023 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
28/12/2023 | 8.50p | 8.60p | 8.17p | 8.25p | 0 |
27/12/2023 | 9.63p | 9.63p | 9.25p | 9.25p | 35263 |
22/12/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
21/12/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
20/12/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
19/12/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
18/12/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
15/12/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
14/12/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
13/12/2023 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
12/12/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 25000 |
11/12/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
08/12/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
07/12/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
06/12/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 500 |
05/12/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
04/12/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 400 |
01/12/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 26315 |
30/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 31937 |
29/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 5000 |
28/11/2023 | 9.63p | 9.65p | 9.63p | 9.63p | 51500 |
27/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
24/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
23/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
22/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
21/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
20/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 926 |
17/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 201052 |
16/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 10421 |
15/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
14/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
13/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
10/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
09/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 1300 |
08/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
07/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
06/11/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 10484 |
03/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
02/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
01/11/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
31/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
30/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
27/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 4536 |
26/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
25/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
24/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 926 |
23/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 4500 |
20/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 94076 |
19/10/2023 | 9.63p | 10.50p | 9.50p | 9.63p | 0 |
18/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
17/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
16/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
13/10/2023 | 9.63p | 9.63p | 9.52p | 9.63p | 10394 |
12/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 10000 |
11/10/2023 | 9.63p | 9.63p | 9.55p | 9.63p | 0 |
10/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 28768 |
09/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 12458 |
06/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
05/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 8547 |
04/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
03/10/2023 | 9.63p | 9.63p | 9.56p | 9.63p | 0 |
02/10/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 5000 |
29/09/2023 | 9.63p | 9.63p | 9.50p | 9.63p | 12000 |
28/09/2023 | 9.75p | 9.75p | 9.50p | 9.63p | 30000 |
27/09/2023 | 9.75p | 9.75p | 9.60p | 9.75p | 0 |
26/09/2023 | 9.63p | 9.75p | 9.55p | 9.75p | 0 |
25/09/2023 | 9.63p | 9.63p | 9.55p | 9.63p | 0 |
22/09/2023 | 9.63p | 9.69p | 9.63p | 9.63p | 3074 |
21/09/2023 | 9.63p | 9.70p | 9.50p | 9.63p | 71454 |
20/09/2023 | 10.00p | 10.00p | 9.53p | 9.63p | 55324 |
19/09/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 55466 |
18/09/2023 | 10.25p | 10.26p | 10.25p | 10.25p | 858 |
15/09/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 4000 |
14/09/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 50000 |
13/09/2023 | 10.25p | 10.25p | 10.20p | 10.25p | 0 |
12/09/2023 | 10.25p | 10.32p | 10.25p | 10.25p | 13199 |
11/09/2023 | 10.25p | 10.34p | 10.20p | 10.25p | 12139 |
08/09/2023 | 10.25p | 10.38p | 10.25p | 10.25p | 18924 |
07/09/2023 | 10.13p | 10.13p | 10.10p | 10.13p | 38484 |
06/09/2023 | 10.63p | 10.63p | 10.00p | 10.13p | 105050 |
05/09/2023 | 11.00p | 11.10p | 10.26p | 10.63p | 234163 |
*Close Price adjusted for both dividends and splits