Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/10/2021 | 11.50p | 11.60p | 11.02p | 11.50p | 17397 |
19/10/2021 | 11.50p | 12.00p | 11.00p | 11.50p | 165470 |
18/10/2021 | 11.75p | 11.75p | 11.50p | 11.50p | 13946 |
15/10/2021 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
14/10/2021 | 11.75p | 11.75p | 11.51p | 11.75p | 2835 |
13/10/2021 | 11.75p | 11.75p | 11.51p | 11.75p | 19523 |
12/10/2021 | 11.75p | 12.00p | 11.55p | 11.75p | 43729 |
11/10/2021 | 11.75p | 11.75p | 11.51p | 11.75p | 6554 |
08/10/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 20000 |
07/10/2021 | 11.75p | 12.00p | 11.55p | 11.75p | 36100 |
06/10/2021 | 11.75p | 11.95p | 11.55p | 11.75p | 424545 |
05/10/2021 | 11.75p | 11.75p | 11.51p | 11.75p | 6000 |
04/10/2021 | 11.75p | 12.00p | 11.75p | 11.75p | 7334 |
01/10/2021 | 12.00p | 12.00p | 11.50p | 11.75p | 102842 |
30/09/2021 | 12.25p | 12.25p | 11.50p | 12.00p | 73313 |
29/09/2021 | 12.25p | 12.50p | 12.01p | 12.25p | 24718 |
28/09/2021 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
27/09/2021 | 12.00p | 12.50p | 12.00p | 12.25p | 89660 |
24/09/2021 | 12.00p | 12.40p | 11.66p | 12.00p | 20100 |
23/09/2021 | 12.00p | 12.20p | 12.00p | 12.00p | 150000 |
22/09/2021 | 12.25p | 12.25p | 11.60p | 12.00p | 64100 |
21/09/2021 | 12.75p | 12.75p | 12.00p | 12.25p | 91433 |
20/09/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
17/09/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 20000 |
16/09/2021 | 12.75p | 12.75p | 12.51p | 12.75p | 12850 |
15/09/2021 | 12.75p | 12.85p | 12.50p | 12.75p | 143748 |
14/09/2021 | 13.00p | 13.00p | 12.55p | 12.75p | 146949 |
13/09/2021 | 13.25p | 13.44p | 12.71p | 13.00p | 291576 |
10/09/2021 | 12.00p | 13.56p | 12.00p | 13.25p | 1282033 |
09/09/2021 | 11.25p | 12.48p | 11.10p | 12.00p | 555107 |
08/09/2021 | 10.85p | 11.99p | 10.85p | 11.25p | 1432980 |
07/09/2021 | 10.25p | 10.40p | 10.00p | 10.25p | 147964 |
06/09/2021 | 10.05p | 10.50p | 9.66p | 10.00p | 176627 |
03/09/2021 | 10.05p | 10.15p | 9.66p | 10.05p | 20190 |
02/09/2021 | 10.05p | 10.50p | 9.66p | 10.05p | 35575 |
01/09/2021 | 10.05p | 10.15p | 9.62p | 10.05p | 49482 |
31/08/2021 | 10.25p | 10.25p | 9.50p | 10.05p | 451096 |
27/08/2021 | 10.00p | 10.40p | 9.85p | 10.25p | 524286 |
26/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
25/08/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 6429 |
24/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
23/08/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 1212 |
20/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
19/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
18/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
17/08/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 2386 |
16/08/2021 | 10.00p | 10.17p | 9.50p | 10.00p | 145889 |
13/08/2021 | 10.00p | 10.00p | 9.67p | 10.00p | 19000 |
12/08/2021 | 10.00p | 10.00p | 9.67p | 10.00p | 1000 |
11/08/2021 | 10.00p | 10.20p | 9.67p | 10.00p | 20840 |
10/08/2021 | 10.00p | 10.00p | 9.67p | 10.00p | 30524 |
09/08/2021 | 10.00p | 10.00p | 9.75p | 10.00p | 36166 |
06/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
05/08/2021 | 10.00p | 10.20p | 9.75p | 10.00p | 9573 |
04/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
03/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
02/08/2021 | 10.00p | 10.50p | 10.00p | 10.00p | 21869 |
30/07/2021 | 10.00p | 10.00p | 9.60p | 10.00p | 34311 |
29/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
28/07/2021 | 9.75p | 10.50p | 9.55p | 10.00p | 170300 |
27/07/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 57160 |
26/07/2021 | 9.75p | 10.00p | 9.70p | 10.00p | 12056 |
23/07/2021 | 9.25p | 9.75p | 9.20p | 9.75p | 130000 |
22/07/2021 | 9.50p | 9.50p | 9.00p | 9.25p | 87037 |
21/07/2021 | 9.75p | 9.75p | 9.00p | 9.50p | 18050 |
20/07/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 38962 |
19/07/2021 | 10.25p | 10.25p | 10.00p | 10.00p | 34474 |
16/07/2021 | 10.25p | 10.32p | 10.25p | 10.25p | 12625 |
15/07/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
14/07/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
13/07/2021 | 10.40p | 10.40p | 10.00p | 10.25p | 85000 |
12/07/2021 | 10.75p | 10.75p | 10.40p | 10.40p | 35000 |
09/07/2021 | 10.75p | 10.75p | 10.50p | 10.75p | 770 |
08/07/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
07/07/2021 | 10.75p | 10.88p | 10.75p | 10.75p | 902 |
06/07/2021 | 10.75p | 10.75p | 10.51p | 10.75p | 39813 |
05/07/2021 | 10.75p | 10.92p | 10.51p | 10.75p | 184273 |
02/07/2021 | 10.75p | 11.00p | 10.50p | 10.50p | 152806 |
01/07/2021 | 10.75p | 10.75p | 10.72p | 10.75p | 9914 |
30/06/2021 | 10.75p | 10.75p | 10.50p | 10.75p | 100 |
29/06/2021 | 10.75p | 10.93p | 10.70p | 10.75p | 21836 |
28/06/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
25/06/2021 | 10.75p | 10.93p | 10.75p | 10.75p | 20900 |
24/06/2021 | 11.25p | 11.25p | 10.55p | 10.75p | 306789 |
23/06/2021 | 11.50p | 11.50p | 11.02p | 11.25p | 32400 |
22/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
21/06/2021 | 11.50p | 11.50p | 11.11p | 11.50p | 17690 |
18/06/2021 | 11.50p | 11.80p | 11.05p | 11.50p | 92669 |
17/06/2021 | 11.50p | 11.95p | 11.11p | 11.50p | 5332 |
16/06/2021 | 11.50p | 11.95p | 11.11p | 11.50p | 42284 |
15/06/2021 | 11.50p | 11.50p | 11.05p | 11.50p | 2311 |
14/06/2021 | 11.50p | 11.50p | 11.11p | 11.50p | 13877 |
11/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
10/06/2021 | 11.00p | 11.98p | 11.00p | 11.50p | 234322 |
09/06/2021 | 11.00p | 11.47p | 10.66p | 11.00p | 5688 |
08/06/2021 | 11.00p | 11.48p | 10.65p | 11.00p | 33801 |
07/06/2021 | 11.00p | 11.40p | 10.65p | 11.00p | 22648 |
04/06/2021 | 11.50p | 11.50p | 10.51p | 11.00p | 244372 |
03/06/2021 | 11.50p | 11.90p | 10.90p | 11.50p | 175931 |
02/06/2021 | 11.50p | 12.00p | 11.00p | 11.50p | 91304 |
01/06/2021 | 11.50p | 11.96p | 11.01p | 11.50p | 117651 |
28/05/2021 | 10.25p | 11.51p | 10.25p | 11.50p | 411839 |
27/05/2021 | 9.90p | 10.50p | 9.90p | 10.25p | 616507 |
26/05/2021 | 10.25p | 10.25p | 9.90p | 9.90p | 25985 |
25/05/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
24/05/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 179432 |
21/05/2021 | 9.75p | 10.25p | 9.55p | 10.25p | 128746 |
20/05/2021 | 9.75p | 9.89p | 9.75p | 9.75p | 49619 |
19/05/2021 | 10.00p | 10.00p | 9.60p | 9.75p | 95202 |
18/05/2021 | 10.00p | 10.09p | 9.76p | 10.00p | 150593 |
17/05/2021 | 10.00p | 10.10p | 9.75p | 10.00p | 160000 |
14/05/2021 | 9.50p | 10.00p | 9.50p | 10.00p | 187007 |
13/05/2021 | 9.50p | 9.95p | 9.25p | 9.50p | 145829 |
12/05/2021 | 9.75p | 9.75p | 9.00p | 9.50p | 635000 |
11/05/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 50000 |
10/05/2021 | 9.75p | 9.85p | 9.50p | 9.75p | 252617 |
07/05/2021 | 9.75p | 10.00p | 9.50p | 9.75p | 40698 |
06/05/2021 | 10.00p | 10.00p | 9.10p | 9.75p | 386817 |
05/05/2021 | 10.25p | 10.30p | 10.00p | 10.25p | 39944 |
04/05/2021 | 10.25p | 10.50p | 10.00p | 10.25p | 103104 |
30/04/2021 | 10.50p | 10.50p | 10.00p | 10.25p | 72969 |
29/04/2021 | 10.50p | 10.90p | 10.15p | 10.50p | 1046274 |
28/04/2021 | 8.25p | 10.50p | 8.25p | 10.25p | 2631909 |
27/04/2021 | 9.00p | 9.00p | 8.61p | 9.00p | 15000 |
26/04/2021 | 9.00p | 9.00p | 8.60p | 9.00p | 441310 |
23/04/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 163681 |
22/04/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 7971 |
21/04/2021 | 8.75p | 9.00p | 8.52p | 9.00p | 250500 |
20/04/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 236100 |
19/04/2021 | 9.00p | 9.00p | 8.67p | 9.00p | 67278 |
16/04/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 33000 |
15/04/2021 | 9.00p | 9.10p | 9.00p | 9.00p | 933000 |
14/04/2021 | 9.00p | 9.15p | 8.75p | 9.00p | 265726 |
13/04/2021 | 9.00p | 9.24p | 8.75p | 9.00p | 118726 |
12/04/2021 | 9.00p | 9.25p | 9.00p | 9.00p | 1534879 |
09/04/2021 | 9.00p | 9.15p | 8.55p | 9.00p | 71020 |
08/04/2021 | 9.00p | 9.00p | 8.55p | 9.00p | 3712 |
07/04/2021 | 9.00p | 9.20p | 8.52p | 9.00p | 70157 |
06/04/2021 | 9.00p | 9.10p | 8.69p | 9.00p | 180440 |
01/04/2021 | 9.00p | 9.00p | 8.68p | 9.00p | 14792 |
31/03/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 80000 |
30/03/2021 | 8.75p | 9.00p | 8.51p | 9.00p | 21143 |
29/03/2021 | 8.75p | 9.00p | 8.53p | 8.75p | 143507 |
26/03/2021 | 8.75p | 9.00p | 8.53p | 8.75p | 95983 |
25/03/2021 | 8.50p | 8.75p | 8.00p | 8.75p | 86065 |
24/03/2021 | 8.75p | 8.75p | 8.50p | 8.50p | 5996 |
23/03/2021 | 8.75p | 8.99p | 8.02p | 8.75p | 103102 |
22/03/2021 | 9.00p | 9.00p | 8.55p | 8.75p | 151456 |
19/03/2021 | 9.00p | 9.25p | 8.52p | 9.00p | 30294 |
18/03/2021 | 9.00p | 9.25p | 8.52p | 9.00p | 32739 |
17/03/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 40550 |
16/03/2021 | 8.75p | 9.27p | 8.51p | 9.00p | 77374 |
15/03/2021 | 9.50p | 9.50p | 8.50p | 8.75p | 94862 |
12/03/2021 | 9.50p | 9.50p | 9.25p | 9.50p | 1114 |
11/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 1000 |
10/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 93 |
09/03/2021 | 9.50p | 9.50p | 9.00p | 9.50p | 12255 |
08/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 13822 |
05/03/2021 | 9.50p | 9.60p | 9.02p | 9.50p | 5527 |
04/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 68 |
03/03/2021 | 9.50p | 9.75p | 9.50p | 9.50p | 10020 |
02/03/2021 | 9.75p | 9.75p | 9.50p | 9.50p | 66881 |
01/03/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
26/02/2021 | 9.75p | 9.88p | 9.50p | 9.75p | 124325 |
25/02/2021 | 9.75p | 9.75p | 9.50p | 9.55p | 163234 |
24/02/2021 | 9.75p | 9.88p | 9.50p | 9.75p | 160066 |
23/02/2021 | 10.00p | 10.00p | 9.00p | 9.75p | 150030 |
22/02/2021 | 10.00p | 10.45p | 9.50p | 10.00p | 9686 |
19/02/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 26200 |
18/02/2021 | 10.00p | 10.20p | 9.52p | 10.00p | 50728 |
17/02/2021 | 10.00p | 10.38p | 9.00p | 10.00p | 138456 |
16/02/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 1329 |
15/02/2021 | 10.25p | 10.38p | 10.01p | 10.25p | 133498 |
12/02/2021 | 10.25p | 10.39p | 10.01p | 10.25p | 43873 |
11/02/2021 | 10.25p | 10.50p | 10.01p | 10.25p | 54568 |
10/02/2021 | 10.25p | 10.49p | 10.25p | 10.25p | 60000 |
09/02/2021 | 10.25p | 10.49p | 10.01p | 10.25p | 62494 |
08/02/2021 | 10.25p | 10.49p | 10.00p | 10.25p | 83939 |
05/02/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 77 |
04/02/2021 | 10.50p | 10.95p | 10.00p | 10.25p | 46283 |
03/02/2021 | 10.50p | 10.95p | 10.02p | 10.50p | 118422 |
02/02/2021 | 10.50p | 10.70p | 10.30p | 10.50p | 235786 |
01/02/2021 | 10.50p | 10.75p | 10.00p | 10.50p | 307592 |
29/01/2021 | 10.50p | 10.95p | 10.02p | 10.50p | 82372 |
28/01/2021 | 10.75p | 10.97p | 10.00p | 10.50p | 198139 |
27/01/2021 | 11.00p | 11.22p | 10.50p | 11.00p | 27010 |
26/01/2021 | 11.00p | 11.35p | 10.03p | 11.00p | 99599 |
25/01/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
22/01/2021 | 11.15p | 11.28p | 10.68p | 11.00p | 148746 |
21/01/2021 | 11.60p | 12.00p | 11.00p | 11.15p | 78439 |
20/01/2021 | 12.00p | 12.25p | 11.25p | 11.60p | 66701 |
19/01/2021 | 11.75p | 12.25p | 11.70p | 12.00p | 134081 |
18/01/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 200 |
15/01/2021 | 11.75p | 12.35p | 11.75p | 11.75p | 48570 |
14/01/2021 | 11.75p | 11.75p | 11.04p | 11.75p | 400 |
13/01/2021 | 11.50p | 12.50p | 11.00p | 11.75p | 253152 |
12/01/2021 | 10.50p | 11.50p | 10.50p | 11.50p | 137100 |
11/01/2021 | 10.50p | 11.00p | 10.25p | 10.50p | 87491 |
08/01/2021 | 10.50p | 11.00p | 10.02p | 10.50p | 112906 |
07/01/2021 | 10.25p | 10.50p | 10.01p | 10.50p | 34294 |
*Close Price adjusted for both dividends and splits