0.28
-0.09(-24.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 11, 2024 | 0.51 | 0.37 | 0.37 | 0.55 | 0.35 | 7.39M |
| April 10, 2024 | 0.51 | 0.53 | 0.53 | 0.53 | 0.5 | 8.17M |
| April 09, 2024 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 832,514 |
| April 08, 2024 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 700,000 |
| April 05, 2024 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 44,468 |
| April 04, 2024 | 0.52 | 0.53 | 0.53 | 0.53 | 0.52 | 248,558 |
| April 03, 2024 | 0.55 | 0.53 | 0.53 | 0.55 | 0.5 | 390,776 |
| April 02, 2024 | 0.5 | 0.53 | 0.53 | 0.55 | 0.5 | 287,083 |
| March 28, 2024 | 0.55 | 0.53 | 0.53 | 0.55 | 0.5 | 838 |
| March 27, 2024 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 1.64M |
| March 26, 2024 | 0.54 | 0.53 | 0.53 | 0.54 | 0.53 | 62,638 |
| March 25, 2024 | 0.51 | 0.53 | 0.53 | 0.53 | 0.51 | 200,000 |
| March 22, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0 |
| March 21, 2024 | 0.53 | 0.53 | 0.53 | 0.54 | 0.5 | 3.58M |
| March 20, 2024 | 0.53 | 0.53 | 0.53 | 0.55 | 0.51 | 862,902 |
| March 19, 2024 | 0.52 | 0.53 | 0.53 | 0.54 | 0.52 | 1.47M |
| March 18, 2024 | 0.51 | 0.53 | 0.53 | 0.53 | 0.51 | 50,000 |
| March 15, 2024 | 0.55 | 0.53 | 0.53 | 0.55 | 0.51 | 2.32M |
| March 14, 2024 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 1.05M |
| March 13, 2024 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 130,000 |
| March 12, 2024 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 47,881 |
| March 11, 2024 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 89,408 |
| March 08, 2024 | 0.55 | 0.57 | 0.57 | 0.6 | 0.55 | 793,271 |
| March 07, 2024 | 0.55 | 0.57 | 0.57 | 0.6 | 0.55 | 133,389 |
| March 06, 2024 | 0.56 | 0.57 | 0.57 | 0.57 | 0.55 | 422,638 |
| March 05, 2024 | 0.55 | 0.57 | 0.57 | 0.57 | 0.55 | 17,876 |
| March 04, 2024 | 0.6 | 0.57 | 0.57 | 0.6 | 0.56 | 710,200 |
| March 01, 2024 | 0.56 | 0.57 | 0.57 | 0.6 | 0.56 | 1.48M |
| February 29, 2024 | 0.52 | 0.57 | 0.57 | 0.6 | 0.5 | 3.36M |
| February 28, 2024 | 0.55 | 0.57 | 0.57 | 0.57 | 0.51 | 10.33M |
| February 27, 2024 | 0.5 | 0.55 | 0.55 | 0.6 | 0.5 | 1.38M |
| February 26, 2024 | 0.52 | 0.55 | 0.55 | 0.57 | 0.52 | 1.14M |
| February 23, 2024 | 0.6 | 0.55 | 0.55 | 0.6 | 0.55 | 185 |
| February 22, 2024 | 0.5 | 0.55 | 0.55 | 0.55 | 0.45 | 6.74M |
| February 21, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 601,701 |
| February 20, 2024 | 0.53 | 0.48 | 0.48 | 0.53 | 0.48 | 777,931 |
| February 19, 2024 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 10,218 |
| February 16, 2024 | 0.55 | 0.53 | 0.53 | 0.55 | 0.53 | 257,947 |
| February 15, 2024 | 0.55 | 0.57 | 0.57 | 0.6 | 0.55 | 394,820 |
| February 14, 2024 | 0.61 | 0.57 | 0.57 | 0.65 | 0.54 | 1.23M |
| February 13, 2024 | 0.69 | 0.63 | 0.63 | 0.7 | 0.58 | 3.45M |
| February 12, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.6 | 235,571 |
| February 09, 2024 | 0.64 | 0.63 | 0.63 | 0.65 | 0.61 | 1.89M |
| February 08, 2024 | 0.6 | 0.63 | 0.63 | 0.65 | 0.6 | 1.01M |
| February 07, 2024 | 0.7 | 0.63 | 0.63 | 0.7 | 0.61 | 2.89M |
| February 06, 2024 | 0.9 | 0.67 | 0.67 | 0.9 | 0.61 | 8.62M |
| February 05, 2024 | 0.99 | 0.88 | 0.88 | 1 | 0.85 | 5.54M |
| February 02, 2024 | 1.15 | 0.93 | 0.93 | 1.15 | 0.9 | 5.13M |
| February 01, 2024 | 1.07 | 1.1 | 1.1 | 1.14 | 1.07 | 2.31M |
| January 31, 2024 | 1.02 | 1.1 | 1.1 | 1.19 | 1.02 | 21.07M |
| January 30, 2024 | 1.02 | 1.02 | 1.02 | 1.05 | 1.02 | 54,791 |
| January 29, 2024 | 1 | 1.02 | 1.02 | 1.02 | 1 | 49,176 |
| January 26, 2024 | 1.03 | 1.02 | 1.02 | 1.03 | 1.02 | 96,312 |
| January 25, 2024 | 1.05 | 1.02 | 1.02 | 1.08 | 1 | 1.66M |
| January 24, 2024 | 1.13 | 1.1 | 1.1 | 1.61 | 1.04 | 7.17M |
| January 23, 2024 | 1.7 | 1.5 | 1.5 | 1.7 | 1.4 | 1.81M |
| January 22, 2024 | 1.64 | 1.65 | 1.65 | 1.85 | 1.4 | 12.75M |
| January 19, 2024 | 1.8 | 1.6 | 1.6 | 1.88 | 1.6 | 5.74M |
| January 18, 2024 | 1.91 | 1.9 | 1.9 | 2 | 1.8 | 7.49M |
| January 17, 2024 | 2.01 | 2 | 2 | 2.01 | 2 | 130,000 |