0.15
-0.025(-14.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 148,163 |
| May 13, 2024 | 0.18 | 0.18 | 0.18 | 0.2 | 0.15 | 1.33M |
| May 10, 2024 | 0.14 | 0.16 | 0.16 | 0.18 | 0.13 | 130,690 |
| May 09, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 59,633 |
| May 08, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.15 | 1M |
| May 07, 2024 | 0.15 | 0.17 | 0.17 | 0.18 | 0.15 | 1.54M |
| May 03, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.15 | 41,418 |
| May 02, 2024 | 0.15 | 0.17 | 0.17 | 0.18 | 0.15 | 356,768 |
| May 01, 2024 | 0.2 | 0.17 | 0.17 | 0.2 | 0.15 | 3.51M |
| April 30, 2024 | 0.2 | 0.18 | 0.18 | 0.25 | 0.17 | 6M |
| April 29, 2024 | 0.2 | 0.23 | 0.23 | 0.25 | 0.2 | 1.92M |
| April 26, 2024 | 0.2 | 0.23 | 0.23 | 0.25 | 0.2 | 272,827 |
| April 25, 2024 | 0.23 | 0.23 | 0.23 | 0.25 | 0.2 | 1.36M |
| April 24, 2024 | 0.27 | 0.25 | 0.25 | 0.3 | 0.2 | 1.82M |
| April 23, 2024 | 0.3 | 0.25 | 0.25 | 0.3 | 0.2 | 1.63M |
| April 22, 2024 | 0.3 | 0.3 | 0.3 | 0.35 | 0.25 | 137,289 |
| April 19, 2024 | 0.29 | 0.3 | 0.3 | 0.35 | 0.29 | 434,004 |
| April 18, 2024 | 0.29 | 0.3 | 0.3 | 0.31 | 0.29 | 453,086 |
| April 17, 2024 | 0.31 | 0.3 | 0.3 | 0.33 | 0.25 | 521,380 |
| April 16, 2024 | 0.31 | 0.33 | 0.33 | 0.4 | 0.25 | 981,975 |
| April 15, 2024 | 0.55 | 0.3 | 0.3 | 0.65 | 0.25 | 3.33M |
| April 12, 2024 | 0.5 | 0.57 | 0.57 | 0.7 | 0.35 | 2.92M |
| April 11, 2024 | 0.9 | 0.85 | 0.85 | 0.92 | 0.8 | 360,462 |
| April 10, 2024 | 0.98 | 0.9 | 0.9 | 1 | 0.9 | 2.52M |
| April 09, 2024 | 1 | 0.9 | 0.9 | 1 | 0.8 | 1.06M |
| April 08, 2024 | 1.35 | 0.99 | 0.99 | 1.35 | 0.8 | 4.29M |
| April 05, 2024 | 1.74 | 1.47 | 1.47 | 1.74 | 1.33 | 258,412 |
| April 04, 2024 | 1.1 | 1.4 | 1.4 | 1.63 | 1.1 | 1.9M |
| April 03, 2024 | 0.9 | 1.05 | 1.05 | 1.1 | 0.8 | 1.39M |
| April 02, 2024 | 1.6 | 0.9 | 0.9 | 1.6 | 0.8 | 2.31M |
| March 28, 2024 | 1.64 | 1.5 | 1.5 | 1.75 | 1.5 | 774,767 |
| March 27, 2024 | 1.7 | 1.55 | 1.55 | 1.75 | 1.5 | 3.9M |
| March 26, 2024 | 2.15 | 1.75 | 1.75 | 2.35 | 1.63 | 2.2M |
| March 25, 2024 | 2.17 | 2 | 2 | 2.5 | 1.7 | 570,768 |
| March 22, 2024 | 2.03 | 2 | 2 | 2.35 | 2 | 1.74M |
| March 21, 2024 | 2.2 | 2.25 | 2.25 | 2.5 | 2 | 1.33M |
| March 20, 2024 | 2.18 | 2.2 | 2.2 | 2.98 | 2 | 982,207 |
| March 19, 2024 | 3.42 | 2.75 | 2.75 | 3.5 | 2.5 | 494,960 |
| March 18, 2024 | 4 | 3.25 | 3.25 | 4 | 3 | 1.27M |
| March 15, 2024 | 3.23 | 4 | 4 | 4.5 | 3.01 | 302,692 |
| March 14, 2024 | 3.5 | 3.5 | 3.5 | 3.7 | 3.22 | 265,266 |
| March 13, 2024 | 4 | 3.5 | 3.5 | 4 | 3.16 | 319,594 |
| March 12, 2024 | 3.58 | 3.75 | 3.75 | 4 | 3.5 | 372,245 |
| March 11, 2024 | 4.25 | 3.75 | 3.75 | 4.5 | 3.63 | 564,474 |
| March 08, 2024 | 4.26 | 4.38 | 4.38 | 4.65 | 4.25 | 796,826 |
| March 07, 2024 | 4.7 | 4.63 | 4.63 | 5 | 4.26 | 1.14M |
| March 06, 2024 | 3.68 | 4.63 | 4.63 | 4.94 | 3.68 | 1.21M |
| March 05, 2024 | 3.9 | 3.75 | 3.75 | 4.02 | 3.5 | 698,727 |
| March 04, 2024 | 4.5 | 3.75 | 3.75 | 4.5 | 3.61 | 600,032 |
| March 01, 2024 | 4.5 | 4.25 | 4.25 | 4.5 | 4.1 | 275,435 |
| February 29, 2024 | 4.98 | 4.25 | 4.25 | 5 | 4.1 | 841,806 |
| February 28, 2024 | 4.51 | 4.75 | 4.75 | 5 | 4.51 | 166,351 |
| February 27, 2024 | 4.94 | 4.75 | 4.75 | 5 | 4.51 | 201,641 |
| February 26, 2024 | 5 | 4.75 | 4.75 | 5 | 4.5 | 784,249 |
| February 23, 2024 | 5 | 4.75 | 4.75 | 5 | 4.6 | 55,036 |
| February 22, 2024 | 4.95 | 4.75 | 4.75 | 5.5 | 4.6 | 598,844 |
| February 21, 2024 | 4.8 | 4.75 | 4.75 | 5 | 4.41 | 566,425 |
| February 20, 2024 | 5.01 | 4.75 | 4.75 | 5.5 | 4.5 | 1.3M |
| February 19, 2024 | 5.1 | 5.25 | 5.25 | 5.5 | 5 | 373,574 |
| February 16, 2024 | 5.17 | 5.2 | 5.2 | 5.5 | 5 | 158,488 |