Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
25/02/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 1000 |
24/02/2020 | 7.75p | 7.75p | 7.35p | 7.75p | 15079 |
21/02/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
20/02/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
19/02/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 2441 |
18/02/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
17/02/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
14/02/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
13/02/2020 | 7.75p | 7.95p | 7.75p | 7.75p | 650 |
12/02/2020 | 7.75p | 7.75p | 7.55p | 7.75p | 75000 |
11/02/2020 | 7.85p | 7.85p | 7.55p | 7.75p | 75000 |
10/02/2020 | 8.25p | 8.25p | 7.95p | 7.95p | 15797 |
07/02/2020 | 8.25p | 8.25p | 7.60p | 8.25p | 38400 |
06/02/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
05/02/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
04/02/2020 | 8.50p | 8.50p | 8.05p | 8.25p | 50000 |
03/02/2020 | 8.50p | 8.78p | 8.02p | 8.50p | 25100 |
31/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
30/01/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 8500 |
29/01/2020 | 8.50p | 8.78p | 8.50p | 8.50p | 20000 |
28/01/2020 | 8.75p | 8.75p | 8.00p | 8.50p | 26748 |
27/01/2020 | 8.75p | 8.75p | 8.61p | 8.75p | 262 |
24/01/2020 | 8.85p | 8.85p | 8.61p | 8.75p | 35000 |
23/01/2020 | 8.75p | 8.85p | 8.70p | 8.85p | 50000 |
22/01/2020 | 8.75p | 8.85p | 8.75p | 8.85p | 0 |
21/01/2020 | 8.75p | 9.00p | 8.75p | 8.85p | 25000 |
20/01/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
17/01/2020 | 8.25p | 9.00p | 8.25p | 8.75p | 45972 |
16/01/2020 | 8.00p | 8.50p | 8.00p | 8.25p | 25000 |
15/01/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
14/01/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
13/01/2020 | 7.25p | 8.44p | 7.11p | 8.00p | 155000 |
10/01/2020 | 7.25p | 7.50p | 7.20p | 7.25p | 35000 |
09/01/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 500000 |
08/01/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 38950 |
07/01/2020 | 7.63p | 7.63p | 7.25p | 7.25p | 18296 |
06/01/2020 | 8.03p | 8.03p | 7.50p | 7.75p | 10 |
03/01/2020 | 8.03p | 8.03p | 8.01p | 8.03p | 37441 |
02/01/2020 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
01/01/2020 | 8.25p | 8.25p | 8.03p | 8.03p | 0 |
31/12/2019 | 8.25p | 8.25p | 8.03p | 8.03p | 0 |
30/12/2019 | 8.25p | 8.25p | 7.00p | 8.25p | 18377 |
27/12/2019 | 8.25p | 8.25p | 7.50p | 8.25p | 74958 |
26/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
25/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
24/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
23/12/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 25000 |
20/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
19/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
18/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
17/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
16/12/2019 | 8.25p | 8.25p | 8.24p | 8.25p | 36407 |
13/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
12/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 10000 |
11/12/2019 | 8.35p | 8.35p | 8.25p | 8.25p | 40000 |
10/12/2019 | 8.38p | 8.38p | 8.00p | 8.35p | 40000 |
09/12/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
06/12/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
05/12/2019 | 8.50p | 8.50p | 8.38p | 8.38p | 0 |
04/12/2019 | 8.75p | 8.75p | 8.50p | 8.50p | 125000 |
03/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
02/12/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
29/11/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
28/11/2019 | 8.25p | 8.75p | 8.25p | 8.75p | 0 |
27/11/2019 | 8.13p | 8.50p | 8.13p | 8.25p | 100000 |
26/11/2019 | 7.38p | 8.13p | 7.38p | 8.13p | 175000 |
25/11/2019 | 7.25p | 7.50p | 7.25p | 7.38p | 50000 |
22/11/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 100000 |
21/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
20/11/2019 | 7.25p | 7.35p | 7.25p | 7.25p | 15730 |
19/11/2019 | 7.75p | 7.75p | 7.00p | 7.25p | 70000 |
18/11/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 2767 |
15/11/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
14/11/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 15000 |
13/11/2019 | 7.75p | 7.90p | 7.50p | 7.75p | 43093 |
12/11/2019 | 8.50p | 8.75p | 7.75p | 7.75p | 53695 |
11/11/2019 | 8.65p | 8.65p | 8.65p | 8.65p | 0 |
08/11/2019 | 8.50p | 8.65p | 8.50p | 8.65p | 0 |
07/11/2019 | 8.90p | 8.90p | 8.00p | 8.65p | 50000 |
06/11/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
05/11/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
04/11/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
01/11/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
31/10/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
30/10/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
29/10/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
28/10/2019 | 8.90p | 8.90p | 8.90p | 8.90p | 0 |
25/10/2019 | 8.90p | 8.90p | 8.50p | 8.90p | 32812 |
24/10/2019 | 9.10p | 9.45p | 8.70p | 8.90p | 25100 |
23/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
22/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
21/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
18/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
17/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
16/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
15/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
14/10/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
11/10/2019 | 9.25p | 9.25p | 8.75p | 9.10p | 40509 |
10/10/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
09/10/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
08/10/2019 | 9.35p | 9.35p | 9.00p | 9.25p | 25000 |
07/10/2019 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
04/10/2019 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
03/10/2019 | 9.35p | 9.35p | 9.35p | 9.35p | 0 |
02/10/2019 | 9.50p | 9.50p | 9.00p | 9.35p | 7000 |
01/10/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
30/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
27/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
26/09/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 8580 |
25/09/2019 | 9.75p | 9.75p | 9.00p | 9.50p | 74500 |
24/09/2019 | 9.75p | 9.75p | 9.50p | 9.75p | 2208 |
23/09/2019 | 10.25p | 10.25p | 9.50p | 9.75p | 34371 |
20/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
19/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
18/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
17/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 100000 |
16/09/2019 | 11.00p | 11.00p | 10.00p | 10.25p | 28957 |
13/09/2019 | 11.25p | 11.25p | 10.50p | 11.00p | 33066 |
12/09/2019 | 11.50p | 11.50p | 11.06p | 11.25p | 24046 |
11/09/2019 | 11.25p | 11.25p | 11.00p | 11.25p | 16000 |
10/09/2019 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
09/09/2019 | 11.50p | 11.50p | 10.60p | 11.25p | 14214 |
06/09/2019 | 11.50p | 11.50p | 11.45p | 11.50p | 17474 |
05/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
04/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
03/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
02/09/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
30/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
29/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
28/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
27/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
23/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
22/08/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 16772 |
21/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
20/08/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 5000 |
19/08/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 657 |
16/08/2019 | 11.75p | 11.75p | 11.50p | 11.50p | 0 |
15/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
14/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
13/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
12/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
09/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
08/08/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
07/08/2019 | 11.90p | 11.90p | 11.50p | 11.75p | 6000 |
06/08/2019 | 12.15p | 12.15p | 11.90p | 11.90p | 7891 |
05/08/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
02/08/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
01/08/2019 | 12.15p | 12.15p | 12.15p | 12.15p | 0 |
31/07/2019 | 12.50p | 12.50p | 12.00p | 12.15p | 8281 |
30/07/2019 | 12.75p | 13.00p | 12.00p | 12.00p | 91780 |
29/07/2019 | 12.75p | 13.00p | 12.50p | 13.00p | 129483 |
26/07/2019 | 12.75p | 13.00p | 12.50p | 12.75p | 76000 |
25/07/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
24/07/2019 | 12.50p | 12.82p | 12.50p | 12.75p | 20000 |
23/07/2019 | 12.00p | 12.80p | 12.00p | 12.50p | 101112 |
22/07/2019 | 12.00p | 12.50p | 12.00p | 12.00p | 7880 |
19/07/2019 | 11.75p | 12.50p | 11.75p | 12.00p | 16225 |
18/07/2019 | 11.75p | 12.00p | 11.67p | 11.75p | 25470 |
17/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
16/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
15/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
12/07/2019 | 11.60p | 12.00p | 11.60p | 11.75p | 45000 |
11/07/2019 | 11.50p | 11.60p | 11.50p | 11.60p | 24000 |
10/07/2019 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
09/07/2019 | 12.50p | 12.50p | 11.50p | 11.75p | 80368 |
08/07/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
05/07/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
04/07/2019 | 12.00p | 12.50p | 12.00p | 12.50p | 86401 |
03/07/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
02/07/2019 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
01/07/2019 | 11.90p | 12.00p | 11.90p | 12.00p | 0 |
28/06/2019 | 12.00p | 12.00p | 11.90p | 11.90p | 20000 |
27/06/2019 | 12.10p | 12.10p | 11.79p | 11.90p | 41204 |
26/06/2019 | 12.10p | 12.10p | 12.00p | 12.10p | 149967 |
25/06/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 12200 |
24/06/2019 | 12.75p | 12.75p | 12.00p | 12.25p | 40094 |
21/06/2019 | 13.50p | 13.50p | 12.60p | 12.75p | 43122 |
20/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
19/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
18/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
17/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
14/06/2019 | 13.50p | 13.50p | 13.00p | 13.50p | 20000 |
13/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
12/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 162881 |
11/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
10/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
07/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
06/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 18458 |
05/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
04/06/2019 | 13.50p | 13.55p | 13.00p | 13.50p | 33378 |
03/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
31/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
30/05/2019 | 13.50p | 13.60p | 13.50p | 13.50p | 21970 |
29/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
28/05/2019 | 14.10p | 14.10p | 12.99p | 13.50p | 153209 |
24/05/2019 | 14.25p | 14.25p | 14.00p | 14.00p | 20000 |
23/05/2019 | 14.50p | 14.50p | 14.00p | 14.25p | 10917 |
22/05/2019 | 14.50p | 14.50p | 14.13p | 14.50p | 8047 |
21/05/2019 | 14.50p | 14.50p | 14.13p | 14.50p | 2000 |
20/05/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
*Close Price adjusted for both dividends and splits