Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
06/01/2021 | 10.25p | 10.50p | 10.01p | 10.25p | 215172 |
05/01/2021 | 10.25p | 10.38p | 10.00p | 10.25p | 61867 |
04/01/2021 | 10.25p | 10.50p | 10.00p | 10.25p | 164076 |
31/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 13141 |
30/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 8866 |
24/12/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
23/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 16200 |
22/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 120000 |
21/12/2020 | 10.25p | 10.25p | 9.75p | 10.25p | 80000 |
18/12/2020 | 10.25p | 10.25p | 9.50p | 10.25p | 157715 |
17/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 2932 |
16/12/2020 | 10.25p | 10.28p | 10.25p | 10.25p | 13268 |
15/12/2020 | 10.25p | 10.25p | 10.01p | 10.25p | 500 |
14/12/2020 | 10.25p | 10.28p | 10.00p | 10.25p | 67869 |
11/12/2020 | 10.25p | 10.25p | 9.90p | 10.25p | 141304 |
10/12/2020 | 10.25p | 10.45p | 10.00p | 10.25p | 65066 |
09/12/2020 | 10.25p | 10.28p | 10.00p | 10.25p | 71113 |
08/12/2020 | 10.40p | 10.40p | 10.00p | 10.25p | 34085 |
07/12/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 15879 |
04/12/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 44023 |
03/12/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 117254 |
02/12/2020 | 10.40p | 10.45p | 10.00p | 10.40p | 110103 |
01/12/2020 | 10.40p | 10.40p | 9.93p | 10.40p | 153271 |
30/11/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 15721 |
27/11/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 166095 |
26/11/2020 | 10.40p | 10.50p | 10.30p | 10.40p | 137262 |
25/11/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 23909 |
24/11/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 2000 |
23/11/2020 | 10.35p | 10.40p | 10.30p | 10.40p | 156772 |
20/11/2020 | 10.35p | 10.35p | 10.20p | 10.35p | 106800 |
19/11/2020 | 10.35p | 10.35p | 10.28p | 10.35p | 30000 |
18/11/2020 | 10.25p | 10.50p | 10.21p | 10.35p | 40000 |
17/11/2020 | 9.85p | 10.50p | 9.85p | 10.25p | 187068 |
16/11/2020 | 9.75p | 9.95p | 9.71p | 9.85p | 20042 |
13/11/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
12/11/2020 | 9.75p | 9.75p | 9.60p | 9.75p | 4000 |
10/11/2020 | 9.53p | 9.75p | 9.35p | 9.65p | 20739 |
09/11/2020 | 9.53p | 9.53p | 9.35p | 9.53p | 52000 |
06/11/2020 | 9.53p | 9.53p | 9.35p | 9.53p | 29946 |
05/11/2020 | 9.75p | 9.75p | 9.32p | 9.53p | 117993 |
04/11/2020 | 9.70p | 9.75p | 9.26p | 9.75p | 800 |
03/11/2020 | 9.45p | 9.45p | 9.20p | 9.45p | 90327 |
02/11/2020 | 9.50p | 9.70p | 9.20p | 9.45p | 111152 |
30/10/2020 | 9.50p | 9.50p | 9.30p | 9.50p | 9262 |
29/10/2020 | 9.50p | 9.59p | 9.35p | 9.50p | 540 |
28/10/2020 | 9.50p | 9.50p | 9.30p | 9.50p | 12500 |
27/10/2020 | 9.50p | 9.50p | 9.30p | 9.50p | 12500 |
26/10/2020 | 9.50p | 9.50p | 9.35p | 9.50p | 1000 |
23/10/2020 | 9.50p | 9.60p | 9.30p | 9.50p | 102341 |
22/10/2020 | 9.20p | 9.50p | 9.08p | 9.50p | 103617 |
21/10/2020 | 9.45p | 9.45p | 9.00p | 9.20p | 202501 |
20/10/2020 | 9.45p | 9.45p | 9.45p | 9.45p | 0 |
19/10/2020 | 9.45p | 9.45p | 9.25p | 9.45p | 200 |
16/10/2020 | 9.45p | 9.45p | 9.45p | 9.45p | 0 |
15/10/2020 | 9.75p | 9.85p | 9.40p | 9.45p | 45822 |
14/10/2020 | 9.75p | 9.75p | 9.55p | 9.75p | 4800 |
13/10/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
12/10/2020 | 9.75p | 9.75p | 9.51p | 9.75p | 35000 |
09/10/2020 | 9.75p | 10.10p | 9.55p | 10.10p | 10400 |
08/10/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
07/10/2020 | 9.75p | 9.98p | 9.55p | 9.75p | 71189 |
06/10/2020 | 9.75p | 9.93p | 9.70p | 9.75p | 122202 |
05/10/2020 | 9.35p | 9.80p | 9.35p | 9.75p | 90390 |
02/10/2020 | 9.35p | 9.40p | 9.20p | 9.35p | 62102 |
01/10/2020 | 9.35p | 9.50p | 9.35p | 9.35p | 157 |
30/09/2020 | 9.35p | 9.40p | 9.27p | 9.35p | 150000 |
29/09/2020 | 9.35p | 9.42p | 9.25p | 9.35p | 150600 |
28/09/2020 | 9.60p | 9.60p | 9.20p | 9.20p | 16986 |
25/09/2020 | 9.33p | 10.00p | 9.33p | 9.60p | 295795 |
24/09/2020 | 10.35p | 10.35p | 9.01p | 9.33p | 211202 |
23/09/2020 | 10.75p | 10.75p | 10.30p | 10.35p | 71960 |
22/09/2020 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
21/09/2020 | 11.00p | 11.00p | 10.51p | 10.75p | 41200 |
18/09/2020 | 10.90p | 11.00p | 10.54p | 11.00p | 32872 |
17/09/2020 | 11.00p | 11.06p | 10.52p | 10.90p | 16422 |
16/09/2020 | 11.00p | 11.06p | 10.71p | 11.00p | 59868 |
15/09/2020 | 11.00p | 11.09p | 10.70p | 11.00p | 4000 |
14/09/2020 | 11.00p | 11.08p | 10.94p | 11.00p | 56782 |
11/09/2020 | 11.00p | 11.09p | 10.94p | 11.00p | 33299 |
10/09/2020 | 11.00p | 11.00p | 10.94p | 11.00p | 1612 |
09/09/2020 | 11.00p | 11.09p | 10.94p | 11.00p | 4500 |
08/09/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
07/09/2020 | 11.00p | 11.00p | 10.94p | 11.00p | 9640 |
04/09/2020 | 11.00p | 11.00p | 10.94p | 11.00p | 13392 |
03/09/2020 | 10.75p | 11.00p | 10.51p | 11.00p | 155002 |
02/09/2020 | 10.75p | 10.95p | 10.51p | 10.75p | 32108 |
01/09/2020 | 11.25p | 11.33p | 10.50p | 10.75p | 128794 |
28/08/2020 | 11.35p | 11.35p | 11.10p | 11.25p | 92000 |
27/08/2020 | 11.35p | 11.69p | 11.05p | 11.35p | 89785 |
26/08/2020 | 12.75p | 12.75p | 10.65p | 11.35p | 954383 |
25/08/2020 | 12.50p | 13.50p | 12.35p | 13.25p | 301057 |
24/08/2020 | 11.65p | 12.98p | 11.58p | 12.50p | 178375 |
21/08/2020 | 11.65p | 11.65p | 11.65p | 11.65p | 0 |
20/08/2020 | 11.65p | 11.90p | 11.65p | 11.65p | 20000 |
19/08/2020 | 11.65p | 12.00p | 11.65p | 11.65p | 32762 |
18/08/2020 | 10.75p | 11.98p | 10.60p | 11.40p | 282927 |
17/08/2020 | 10.75p | 11.00p | 10.56p | 10.75p | 234251 |
14/08/2020 | 11.25p | 11.25p | 10.50p | 10.75p | 227051 |
13/08/2020 | 11.25p | 11.48p | 11.00p | 11.25p | 210296 |
12/08/2020 | 12.75p | 12.75p | 11.00p | 11.25p | 342513 |
11/08/2020 | 12.75p | 12.75p | 12.63p | 12.75p | 5610 |
10/08/2020 | 12.75p | 12.76p | 12.50p | 12.75p | 11200 |
07/08/2020 | 12.75p | 12.84p | 12.50p | 12.75p | 24267 |
06/08/2020 | 12.75p | 12.84p | 12.51p | 12.75p | 57312 |
05/08/2020 | 12.75p | 12.85p | 12.51p | 12.75p | 23708 |
04/08/2020 | 12.75p | 12.75p | 12.51p | 12.75p | 1033 |
03/08/2020 | 12.75p | 12.90p | 12.56p | 12.75p | 46144 |
31/07/2020 | 12.75p | 12.94p | 12.57p | 12.75p | 24000 |
30/07/2020 | 12.35p | 13.00p | 12.35p | 12.75p | 158138 |
29/07/2020 | 12.35p | 12.35p | 12.07p | 12.35p | 2486 |
28/07/2020 | 12.35p | 12.69p | 12.10p | 12.35p | 25212 |
27/07/2020 | 12.35p | 12.69p | 12.07p | 12.35p | 41466 |
24/07/2020 | 12.35p | 12.35p | 12.01p | 12.35p | 1875 |
23/07/2020 | 12.35p | 12.35p | 12.35p | 12.35p | 0 |
22/07/2020 | 12.35p | 12.35p | 12.07p | 12.35p | 27 |
21/07/2020 | 12.10p | 12.50p | 12.10p | 12.35p | 68035 |
20/07/2020 | 12.10p | 12.48p | 12.10p | 12.10p | 20000 |
17/07/2020 | 12.25p | 12.25p | 11.70p | 12.10p | 12975 |
16/07/2020 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
15/07/2020 | 11.00p | 12.30p | 10.84p | 12.25p | 258804 |
14/07/2020 | 11.00p | 11.19p | 10.82p | 11.00p | 55422 |
13/07/2020 | 11.25p | 11.25p | 10.90p | 11.00p | 51459 |
10/07/2020 | 11.60p | 11.60p | 11.04p | 11.25p | 49550 |
09/07/2020 | 11.75p | 11.75p | 11.40p | 11.60p | 78146 |
08/07/2020 | 11.75p | 11.75p | 11.73p | 11.75p | 50000 |
07/07/2020 | 11.75p | 11.75p | 11.50p | 11.75p | 54422 |
06/07/2020 | 11.75p | 11.93p | 11.51p | 11.75p | 29869 |
03/07/2020 | 11.75p | 11.89p | 11.51p | 11.75p | 32768 |
02/07/2020 | 11.45p | 11.85p | 11.40p | 11.75p | 287107 |
01/07/2020 | 12.15p | 12.15p | 11.01p | 11.45p | 437762 |
29/06/2020 | 13.25p | 13.25p | 12.05p | 12.50p | 88919 |
26/06/2020 | 13.25p | 13.40p | 12.80p | 13.25p | 34177 |
25/06/2020 | 13.65p | 13.80p | 12.99p | 13.80p | 149262 |
24/06/2020 | 14.00p | 14.00p | 13.50p | 13.65p | 199972 |
23/06/2020 | 14.00p | 14.15p | 13.79p | 14.00p | 42305 |
22/06/2020 | 14.00p | 14.18p | 13.50p | 14.00p | 254965 |
19/06/2020 | 13.75p | 14.50p | 13.55p | 14.00p | 338646 |
18/06/2020 | 12.75p | 13.98p | 12.65p | 13.75p | 512980 |
17/06/2020 | 12.75p | 13.00p | 12.75p | 12.75p | 38417 |
16/06/2020 | 12.75p | 13.00p | 12.75p | 12.75p | 54629 |
15/06/2020 | 12.40p | 12.97p | 12.10p | 12.75p | 130565 |
12/06/2020 | 12.65p | 12.65p | 12.27p | 12.40p | 38000 |
11/06/2020 | 12.75p | 12.97p | 12.00p | 12.65p | 174191 |
10/06/2020 | 12.30p | 12.98p | 12.30p | 12.75p | 173575 |
09/06/2020 | 12.30p | 12.30p | 12.05p | 12.30p | 44342 |
08/06/2020 | 12.15p | 12.50p | 11.87p | 12.30p | 118226 |
05/06/2020 | 12.15p | 12.47p | 11.81p | 12.15p | 53041 |
04/06/2020 | 12.25p | 12.25p | 12.15p | 12.15p | 30000 |
03/06/2020 | 12.25p | 12.45p | 12.00p | 12.25p | 242278 |
02/06/2020 | 11.05p | 12.49p | 10.85p | 12.25p | 641204 |
01/06/2020 | 11.10p | 11.10p | 10.85p | 11.10p | 1250 |
29/05/2020 | 11.25p | 11.25p | 10.95p | 11.10p | 61379 |
28/05/2020 | 11.10p | 11.50p | 11.00p | 11.25p | 45000 |
27/05/2020 | 11.15p | 11.40p | 10.85p | 11.10p | 100000 |
26/05/2020 | 10.05p | 11.35p | 10.05p | 11.15p | 219673 |
22/05/2020 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
21/05/2020 | 10.05p | 10.50p | 9.90p | 10.05p | 14627 |
20/05/2020 | 10.05p | 10.50p | 9.78p | 10.05p | 72232 |
19/05/2020 | 9.70p | 10.49p | 9.70p | 10.05p | 105380 |
18/05/2020 | 9.70p | 9.70p | 9.60p | 9.70p | 2981 |
15/05/2020 | 9.85p | 9.90p | 9.50p | 9.70p | 115726 |
14/05/2020 | 10.10p | 10.10p | 9.85p | 9.85p | 2450 |
13/05/2020 | 10.90p | 10.90p | 10.00p | 10.00p | 205268 |
12/05/2020 | 10.90p | 10.90p | 10.63p | 10.90p | 30248 |
11/05/2020 | 10.90p | 11.19p | 10.74p | 10.90p | 40080 |
07/05/2020 | 10.90p | 11.14p | 10.50p | 10.90p | 81155 |
06/05/2020 | 11.25p | 11.25p | 10.90p | 10.90p | 99018 |
05/05/2020 | 11.25p | 11.25p | 11.01p | 11.25p | 30482 |
01/05/2020 | 11.50p | 11.80p | 11.10p | 11.25p | 248292 |
30/04/2020 | 10.00p | 12.25p | 10.00p | 11.50p | 906209 |
29/04/2020 | 9.00p | 9.50p | 9.00p | 9.25p | 65706 |
28/04/2020 | 9.00p | 9.50p | 9.00p | 9.00p | 10105 |
27/04/2020 | 9.00p | 9.50p | 9.00p | 9.00p | 115168 |
24/04/2020 | 9.00p | 9.24p | 8.50p | 9.00p | 22609 |
23/04/2020 | 9.00p | 9.00p | 8.50p | 9.00p | 7604 |
22/04/2020 | 9.00p | 9.00p | 8.50p | 9.00p | 11841 |
21/04/2020 | 9.00p | 9.00p | 8.60p | 9.00p | 122158 |
20/04/2020 | 8.90p | 9.50p | 8.90p | 9.00p | 108500 |
17/04/2020 | 8.00p | 9.00p | 8.00p | 8.88p | 147833 |
16/04/2020 | 7.75p | 8.00p | 7.65p | 8.00p | 43088 |
15/04/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
14/04/2020 | 8.00p | 8.20p | 7.50p | 7.75p | 163403 |
09/04/2020 | 8.00p | 8.30p | 7.60p | 8.00p | 124121 |
08/04/2020 | 7.75p | 8.01p | 7.64p | 8.00p | 140123 |
07/04/2020 | 7.63p | 7.90p | 7.55p | 7.75p | 25000 |
06/04/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
03/04/2020 | 7.63p | 7.64p | 7.63p | 7.63p | 12000 |
02/04/2020 | 7.63p | 7.90p | 7.50p | 7.63p | 128756 |
01/04/2020 | 7.50p | 7.65p | 7.30p | 7.63p | 68195 |
31/03/2020 | 7.75p | 7.75p | 7.27p | 7.50p | 107663 |
30/03/2020 | 7.63p | 7.75p | 7.50p | 7.75p | 159063 |
27/03/2020 | 7.75p | 7.75p | 7.00p | 7.38p | 20393 |
26/03/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 30000 |
25/03/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 29923 |
24/03/2020 | 7.58p | 7.85p | 7.50p | 7.75p | 297214 |
23/03/2020 | 7.75p | 7.75p | 7.00p | 7.58p | 190760 |
20/03/2020 | 7.75p | 7.75p | 7.00p | 7.75p | 153671 |
19/03/2020 | 7.88p | 7.88p | 7.50p | 7.75p | 169356 |
18/03/2020 | 7.88p | 7.88p | 7.75p | 7.88p | 160001 |
17/03/2020 | 7.98p | 7.98p | 7.50p | 7.88p | 104452 |
*Close Price adjusted for both dividends and splits