Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 10.00p | 10.48p | 9.75p | 10.00p | 16147 |
11/03/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 551 |
08/03/2024 | 10.00p | 10.20p | 9.75p | 10.00p | 25192 |
07/03/2024 | 10.00p | 10.00p | 9.78p | 10.00p | 21550 |
06/03/2024 | 10.00p | 10.24p | 9.75p | 10.00p | 4439 |
05/03/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 12026 |
04/03/2024 | 10.00p | 10.40p | 10.00p | 10.00p | 17212 |
01/03/2024 | 10.00p | 10.24p | 10.00p | 10.00p | 1000 |
29/02/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 892 |
28/02/2024 | 10.00p | 10.48p | 9.63p | 10.00p | 39272 |
27/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 12160 |
26/02/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 12000 |
23/02/2024 | 10.00p | 10.50p | 9.60p | 10.00p | 50119 |
22/02/2024 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
21/02/2024 | 10.00p | 10.50p | 9.75p | 10.00p | 137751 |
20/02/2024 | 10.25p | 10.50p | 10.00p | 10.00p | 47310 |
19/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 38485 |
16/02/2024 | 10.25p | 10.50p | 9.50p | 10.25p | 158998 |
15/02/2024 | 10.25p | 10.25p | 10.08p | 10.25p | 2113 |
14/02/2024 | 10.00p | 10.25p | 10.00p | 10.25p | 56097 |
13/02/2024 | 10.25p | 10.50p | 9.30p | 10.00p | 37587 |
12/02/2024 | 10.00p | 10.50p | 9.90p | 10.25p | 87028 |
09/02/2024 | 10.00p | 10.39p | 9.75p | 10.00p | 66067 |
08/02/2024 | 10.00p | 10.37p | 9.76p | 10.00p | 50796 |
07/02/2024 | 10.35p | 10.35p | 9.75p | 10.00p | 136114 |
06/02/2024 | 10.40p | 10.80p | 10.00p | 10.35p | 36690 |
05/02/2024 | 10.75p | 11.20p | 10.00p | 10.40p | 243379 |
02/02/2024 | 10.35p | 10.70p | 10.35p | 10.35p | 67083 |
01/02/2024 | 10.25p | 11.20p | 10.00p | 10.35p | 373573 |
31/01/2024 | 9.75p | 11.00p | 9.75p | 10.25p | 1229812 |
30/01/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 7762 |
29/01/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 57265 |
26/01/2024 | 8.25p | 8.50p | 8.15p | 8.25p | 2890 |
25/01/2024 | 8.25p | 8.33p | 8.15p | 8.25p | 57500 |
24/01/2024 | 8.00p | 8.35p | 8.00p | 8.25p | 104370 |
23/01/2024 | 8.00p | 8.19p | 7.77p | 8.00p | 26882 |
22/01/2024 | 8.00p | 8.00p | 7.86p | 8.00p | 206000 |
19/01/2024 | 8.13p | 8.25p | 7.83p | 8.00p | 121253 |
18/01/2024 | 8.00p | 8.50p | 7.84p | 8.50p | 305075 |
17/01/2024 | 8.00p | 8.00p | 7.83p | 8.00p | 11721 |
16/01/2024 | 8.00p | 8.00p | 7.93p | 8.00p | 0 |
15/01/2024 | 7.90p | 8.30p | 7.82p | 8.00p | 7528 |
12/01/2024 | 7.75p | 8.00p | 7.74p | 7.90p | 62300 |
11/01/2024 | 7.75p | 7.76p | 7.75p | 7.75p | 20000 |
10/01/2024 | 7.75p | 7.76p | 7.67p | 7.75p | 28987 |
09/01/2024 | 7.75p | 7.76p | 7.75p | 7.75p | 30000 |
08/01/2024 | 7.75p | 8.00p | 7.73p | 7.75p | 84527 |
05/01/2024 | 7.75p | 7.75p | 7.73p | 7.75p | 5000 |
04/01/2024 | 7.75p | 8.50p | 7.55p | 7.75p | 1301 |
03/01/2024 | 7.75p | 8.00p | 7.58p | 7.75p | 7981 |
02/01/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 34996 |
29/12/2023 | 7.75p | 7.95p | 7.67p | 7.75p | 38239 |
28/12/2023 | 7.75p | 7.75p | 7.67p | 7.75p | 1800 |
27/12/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 996 |
22/12/2023 | 7.65p | 8.00p | 7.65p | 7.75p | 32446 |
21/12/2023 | 7.65p | 7.99p | 7.65p | 7.65p | 24924 |
20/12/2023 | 7.65p | 7.95p | 7.53p | 7.65p | 16600 |
19/12/2023 | 7.65p | 7.65p | 7.31p | 7.65p | 62706 |
18/12/2023 | 7.65p | 7.65p | 7.30p | 7.65p | 23882 |
15/12/2023 | 7.53p | 7.75p | 7.53p | 7.65p | 26328 |
14/12/2023 | 7.25p | 7.60p | 7.25p | 7.53p | 26289 |
13/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 7212 |
12/12/2023 | 7.00p | 7.70p | 6.77p | 7.25p | 158544 |
11/12/2023 | 6.75p | 7.00p | 6.75p | 7.00p | 25014 |
08/12/2023 | 6.63p | 6.90p | 6.55p | 6.75p | 28952 |
07/12/2023 | 6.38p | 6.68p | 6.22p | 6.63p | 20617 |
06/12/2023 | 6.38p | 6.38p | 6.00p | 6.38p | 29035 |
05/12/2023 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
04/12/2023 | 6.38p | 6.75p | 6.38p | 6.38p | 29641 |
01/12/2023 | 6.38p | 6.38p | 6.17p | 6.38p | 358 |
30/11/2023 | 6.38p | 6.75p | 6.17p | 6.38p | 108644 |
29/11/2023 | 6.38p | 6.68p | 6.00p | 6.38p | 105145 |
28/11/2023 | 6.25p | 6.59p | 6.11p | 6.38p | 20654 |
27/11/2023 | 6.25p | 6.25p | 5.96p | 6.25p | 50000 |
24/11/2023 | 6.00p | 6.50p | 5.50p | 6.25p | 141461 |
23/11/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 76 |
22/11/2023 | 6.00p | 6.40p | 5.50p | 6.00p | 150571 |
21/11/2023 | 6.00p | 6.00p | 5.60p | 6.00p | 19487 |
20/11/2023 | 5.88p | 6.40p | 5.50p | 6.00p | 210024 |
17/11/2023 | 5.88p | 6.08p | 5.50p | 5.88p | 50050 |
16/11/2023 | 5.88p | 5.88p | 5.51p | 5.88p | 275 |
15/11/2023 | 5.88p | 6.10p | 5.50p | 5.88p | 61095 |
14/11/2023 | 5.88p | 5.88p | 5.51p | 5.88p | 86 |
13/11/2023 | 5.88p | 6.16p | 5.50p | 5.88p | 40779 |
10/11/2023 | 5.88p | 6.10p | 5.88p | 5.88p | 50000 |
09/11/2023 | 5.88p | 5.88p | 5.50p | 5.88p | 1000 |
08/11/2023 | 6.00p | 6.00p | 5.80p | 5.88p | 50000 |
07/11/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
06/11/2023 | 6.00p | 6.13p | 5.75p | 6.00p | 99861 |
03/11/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 3938 |
02/11/2023 | 6.00p | 6.25p | 5.77p | 6.00p | 79818 |
01/11/2023 | 6.13p | 6.13p | 5.65p | 6.00p | 31687 |
31/10/2023 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
30/10/2023 | 6.38p | 6.38p | 5.80p | 6.13p | 48946 |
27/10/2023 | 6.13p | 6.38p | 5.55p | 6.38p | 51783 |
26/10/2023 | 6.13p | 6.20p | 6.00p | 6.13p | 72725 |
25/10/2023 | 6.13p | 6.13p | 6.06p | 6.13p | 0 |
24/10/2023 | 6.13p | 6.13p | 6.06p | 6.13p | 0 |
23/10/2023 | 6.13p | 6.13p | 5.76p | 6.13p | 46000 |
20/10/2023 | 6.13p | 6.13p | 6.06p | 6.13p | 0 |
19/10/2023 | 6.13p | 6.50p | 6.00p | 6.13p | 0 |
18/10/2023 | 6.25p | 6.25p | 5.76p | 6.13p | 43135 |
17/10/2023 | 6.25p | 6.39p | 6.10p | 6.25p | 50000 |
16/10/2023 | 6.50p | 6.50p | 5.81p | 6.25p | 73911 |
13/10/2023 | 6.50p | 6.84p | 5.82p | 6.50p | 97135 |
12/10/2023 | 6.50p | 6.50p | 6.03p | 6.50p | 5837 |
11/10/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
10/10/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 100 |
09/10/2023 | 6.50p | 6.85p | 6.00p | 6.50p | 146036 |
06/10/2023 | 6.50p | 6.99p | 6.00p | 6.50p | 50429 |
05/10/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
04/10/2023 | 6.25p | 6.74p | 6.25p | 6.50p | 130770 |
03/10/2023 | 6.25p | 6.50p | 6.15p | 6.25p | 184963 |
02/10/2023 | 6.50p | 7.00p | 5.80p | 6.25p | 241052 |
29/09/2023 | 6.38p | 7.00p | 6.10p | 6.50p | 127600 |
28/09/2023 | 6.75p | 7.00p | 6.00p | 6.38p | 149630 |
27/09/2023 | 7.03p | 7.25p | 6.50p | 6.75p | 98150 |
26/09/2023 | 7.03p | 7.15p | 7.03p | 7.03p | 27811 |
25/09/2023 | 7.25p | 7.25p | 6.80p | 7.03p | 163818 |
22/09/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 38977 |
21/09/2023 | 7.38p | 7.38p | 7.01p | 7.25p | 51609 |
20/09/2023 | 7.50p | 7.50p | 7.10p | 7.38p | 40000 |
19/09/2023 | 7.25p | 8.00p | 7.25p | 7.50p | 52507 |
18/09/2023 | 7.25p | 7.32p | 7.01p | 7.25p | 69192 |
15/09/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 151385 |
14/09/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
13/09/2023 | 7.63p | 7.63p | 7.11p | 7.50p | 40116 |
12/09/2023 | 7.63p | 7.75p | 7.63p | 7.63p | 0 |
11/09/2023 | 8.00p | 8.00p | 7.48p | 7.63p | 103500 |
08/09/2023 | 8.13p | 8.24p | 7.56p | 8.00p | 116958 |
07/09/2023 | 8.13p | 8.13p | 7.94p | 8.13p | 0 |
06/09/2023 | 8.00p | 8.25p | 7.72p | 8.13p | 81910 |
05/09/2023 | 8.13p | 8.20p | 7.72p | 8.00p | 50000 |
04/09/2023 | 7.75p | 8.45p | 7.75p | 8.13p | 151224 |
01/09/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 2663 |
31/08/2023 | 7.25p | 7.95p | 7.25p | 7.75p | 356206 |
30/08/2023 | 7.25p | 7.26p | 7.00p | 7.25p | 27450 |
29/08/2023 | 7.25p | 7.35p | 7.00p | 7.25p | 203641 |
25/08/2023 | 7.25p | 7.41p | 7.00p | 7.25p | 314500 |
24/08/2023 | 7.13p | 7.45p | 7.00p | 7.25p | 259145 |
23/08/2023 | 7.13p | 7.38p | 6.60p | 7.13p | 120317 |
22/08/2023 | 7.00p | 7.44p | 7.00p | 7.25p | 10000 |
21/08/2023 | 7.00p | 7.00p | 6.86p | 7.00p | 4681 |
18/08/2023 | 7.00p | 7.50p | 7.00p | 7.00p | 15000 |
17/08/2023 | 7.00p | 7.00p | 6.81p | 7.00p | 15000 |
16/08/2023 | 7.00p | 7.40p | 6.60p | 7.00p | 55000 |
15/08/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
14/08/2023 | 6.75p | 7.35p | 6.75p | 7.00p | 187000 |
11/08/2023 | 7.00p | 7.00p | 6.50p | 6.75p | 114944 |
10/08/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
09/08/2023 | 7.00p | 7.47p | 6.50p | 7.00p | 71027 |
08/08/2023 | 7.00p | 7.35p | 6.51p | 7.00p | 172800 |
07/08/2023 | 7.13p | 7.13p | 6.75p | 7.00p | 20000 |
04/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 24178 |
03/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 50805 |
02/08/2023 | 7.13p | 7.50p | 6.80p | 7.13p | 62720 |
01/08/2023 | 7.13p | 7.50p | 6.93p | 7.13p | 40767 |
31/07/2023 | 7.13p | 7.50p | 6.93p | 7.13p | 9945 |
28/07/2023 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
27/07/2023 | 7.13p | 7.25p | 6.78p | 7.13p | 246647 |
26/07/2023 | 7.25p | 7.45p | 7.10p | 7.13p | 90141 |
25/07/2023 | 7.13p | 7.65p | 6.86p | 7.25p | 14814 |
24/07/2023 | 7.25p | 7.50p | 6.75p | 7.13p | 208322 |
21/07/2023 | 6.63p | 7.72p | 6.63p | 7.25p | 147568 |
20/07/2023 | 6.63p | 6.77p | 6.63p | 6.63p | 2264 |
19/07/2023 | 6.25p | 7.00p | 6.20p | 6.63p | 272140 |
18/07/2023 | 6.25p | 6.25p | 6.03p | 6.25p | 7042 |
17/07/2023 | 6.50p | 6.50p | 5.91p | 6.25p | 184932 |
14/07/2023 | 6.50p | 6.70p | 6.05p | 6.50p | 50295 |
13/07/2023 | 6.50p | 6.63p | 6.50p | 6.50p | 0 |
12/07/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 15482 |
11/07/2023 | 7.00p | 7.00p | 6.05p | 7.00p | 419672 |
10/07/2023 | 7.00p | 7.50p | 6.53p | 7.00p | 26501 |
07/07/2023 | 7.00p | 7.00p | 6.53p | 7.00p | 19793 |
06/07/2023 | 7.00p | 7.00p | 6.67p | 7.00p | 0 |
05/07/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 12000 |
04/07/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 20359 |
03/07/2023 | 7.00p | 7.50p | 6.51p | 7.00p | 75123 |
30/06/2023 | 7.00p | 7.00p | 6.67p | 7.00p | 0 |
29/06/2023 | 7.25p | 7.50p | 6.56p | 7.00p | 34295 |
28/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
27/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
26/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 14000 |
23/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
22/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 2000 |
21/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 32000 |
20/06/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 3698 |
19/06/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 12882 |
16/06/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 15250 |
15/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 133 |
14/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 22223 |
13/06/2023 | 7.25p | 7.25p | 6.97p | 7.25p | 64703 |
12/06/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 14133 |
09/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 22663 |
08/06/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 33133 |
07/06/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 7283 |
06/06/2023 | 7.25p | 7.25p | 7.05p | 7.25p | 3000 |
05/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 83 |
02/06/2023 | 7.25p | 7.50p | 7.03p | 7.25p | 20570 |
01/06/2023 | 7.25p | 7.38p | 7.03p | 7.25p | 14080 |
*Close Price adjusted for both dividends and splits