0.14
-0.021(-12.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.15 | 9.94M |
| August 13, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | 13.71M |
| August 12, 2024 | 0.26 | 0.17 | 0.17 | 0.27 | 0.15 | 18.6M |
| August 09, 2024 | 0.14 | 0.23 | 0.23 | 0.35 | 0.14 | 34.43M |
| August 08, 2024 | 0.18 | 0.14 | 0.14 | 0.18 | 0.1 | 4.92M |
| August 07, 2024 | 0.21 | 0.15 | 0.15 | 0.25 | 0.14 | 27.49M |
| August 06, 2024 | 0.13 | 0.22 | 0.22 | 0.45 | 0.1 | 67.46M |
| August 05, 2024 | 0.13 | 0.12 | 0.12 | 0.13 | 0.1 | 43.04M |
| August 02, 2024 | 0.16 | 0.12 | 0.12 | 0.18 | 0.1 | 38.95M |
| August 01, 2024 | 0.2 | 0.15 | 0.15 | 0.2 | 0.15 | 3.1M |
| July 31, 2024 | 0.17 | 0.23 | 0.23 | 0.23 | 0.17 | 7.03M |
| July 30, 2024 | 0.21 | 0.21 | 0.21 | 0.25 | 0.2 | 3.35M |
| July 29, 2024 | 0.2 | 0.23 | 0.23 | 0.25 | 0.2 | 2.19M |
| July 26, 2024 | 0.2 | 0.27 | 0.27 | 0.3 | 0.2 | 818,034 |
| July 25, 2024 | 0.22 | 0.27 | 0.27 | 0.28 | 0.2 | 1.03M |
| July 24, 2024 | 0.2 | 0.25 | 0.25 | 0.29 | 0.2 | 3.28M |
| July 23, 2024 | 0.15 | 0.19 | 0.19 | 0.24 | 0.15 | 4.27M |
| July 22, 2024 | 0.19 | 0.2 | 0.2 | 0.2 | 0.15 | 4.12M |
| July 19, 2024 | 0.21 | 0.2 | 0.2 | 0.25 | 0.2 | 4.47M |
| July 18, 2024 | 0.25 | 0.25 | 0.25 | 0.27 | 0.2 | 3.29M |
| July 17, 2024 | 0.25 | 0.28 | 0.28 | 0.35 | 0.22 | 4.73M |
| July 16, 2024 | 0.49 | 0.28 | 0.28 | 0.49 | 0.2 | 16.93M |
| July 15, 2024 | 0.93 | 0.83 | 0.83 | 0.93 | 0.75 | 913,309 |
| July 12, 2024 | 0.95 | 0.84 | 0.84 | 1.1 | 0.8 | 546,121 |
| July 11, 2024 | 1.02 | 0.9 | 0.9 | 1.1 | 0.9 | 89,258 |
| July 10, 2024 | 1.1 | 0.9 | 0.9 | 1.1 | 0.9 | 28,476 |
| July 09, 2024 | 1.02 | 1 | 1 | 1.1 | 0.9 | 337,173 |
| July 08, 2024 | 1.1 | 1 | 1 | 1.1 | 1 | 227,285 |
| July 05, 2024 | 1.03 | 1.03 | 1.03 | 1.1 | 1 | 864,888 |
| July 04, 2024 | 1.3 | 1.05 | 1.05 | 1.33 | 1 | 1.07M |
| July 03, 2024 | 1.42 | 1.3 | 1.3 | 1.5 | 1.2 | 826,213 |
| July 02, 2024 | 2.22 | 1.5 | 1.5 | 2.25 | 1.2 | 3.11M |
| July 01, 2024 | 2.71 | 2.75 | 2.75 | 2.8 | 2.7 | 128,732 |
| June 28, 2024 | 2.79 | 2.8 | 2.8 | 2.8 | 2.7 | 200,143 |
| June 27, 2024 | 2.89 | 2.8 | 2.8 | 2.89 | 2.71 | 458,468 |
| June 26, 2024 | 2.9 | 2.9 | 2.9 | 3 | 2.9 | 8,179 |
| June 25, 2024 | 3 | 2.9 | 2.9 | 3 | 2.8 | 139,657 |
| June 24, 2024 | 2.98 | 3.06 | 3.06 | 3.06 | 2.9 | 113,915 |
| June 21, 2024 | 2.98 | 2.95 | 2.95 | 2.98 | 2.9 | 436,733 |
| June 20, 2024 | 2.86 | 2.95 | 2.95 | 3.06 | 2.86 | 653,898 |
| June 19, 2024 | 3.34 | 2.95 | 2.95 | 3.45 | 2.95 | 473,382 |
| June 18, 2024 | 3.45 | 3.4 | 3.4 | 3.45 | 3.3 | 4,874 |
| June 17, 2024 | 3.49 | 3.4 | 3.4 | 3.49 | 3.3 | 18,141 |
| June 14, 2024 | 3.38 | 3.4 | 3.4 | 3.4 | 3.3 | 122,092 |
| June 13, 2024 | 3.55 | 3.4 | 3.4 | 3.55 | 3.25 | 239,231 |
| June 12, 2024 | 3.55 | 3.53 | 3.53 | 3.55 | 3.5 | 42,458 |
| June 11, 2024 | 3.85 | 3.5 | 3.5 | 3.9 | 3.41 | 1.13M |
| June 10, 2024 | 3.8 | 3.8 | 3.8 | 3.85 | 3.72 | 47,278 |
| June 07, 2024 | 3.76 | 3.8 | 3.8 | 3.9 | 3.7 | 85,412 |
| June 06, 2024 | 4 | 3.85 | 3.85 | 4.1 | 3.8 | 524,528 |
| June 05, 2024 | 4.1 | 4.1 | 4.1 | 4.2 | 4.01 | 85,035 |
| June 04, 2024 | 3.9 | 4.1 | 4.1 | 4.2 | 3.9 | 49,407 |
| June 03, 2024 | 4.12 | 4.1 | 4.1 | 4.18 | 4 | 75,548 |
| May 31, 2024 | 4.01 | 4.1 | 4.1 | 4.2 | 3.9 | 2.47M |
| May 30, 2024 | 3.76 | 4 | 4 | 4.1 | 3.7 | 1.06M |
| May 29, 2024 | 4 | 3.85 | 3.85 | 4 | 3.7 | 150,815 |
| May 28, 2024 | 3.7 | 3.85 | 3.85 | 4 | 3.7 | 171,399 |
| May 24, 2024 | 3.75 | 3.85 | 3.85 | 4 | 3.7 | 447,623 |
| May 23, 2024 | 3.82 | 3.85 | 3.85 | 4 | 3.7 | 148,276 |
| May 22, 2024 | 3.84 | 3.85 | 3.85 | 4 | 3.7 | 51,549 |