0.33
+0.05(+18.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 0.32 | 0.28 | 0.28 | 0.32 | 0.25 | 2.68M |
| May 13, 2024 | 0.31 | 0.3 | 0.3 | 0.37 | 0.28 | 3.25M |
| May 10, 2024 | 0.33 | 0.3 | 0.3 | 0.35 | 0.27 | 1.23M |
| May 09, 2024 | 0.34 | 0.33 | 0.33 | 0.35 | 0.25 | 321,733 |
| May 08, 2024 | 0.28 | 0.3 | 0.3 | 0.35 | 0.28 | 370,748 |
| May 07, 2024 | 0.3 | 0.35 | 0.35 | 0.35 | 0.25 | 1.96M |
| May 03, 2024 | 0.34 | 0.33 | 0.33 | 0.35 | 0.25 | 2.06M |
| May 02, 2024 | 0.34 | 0.3 | 0.3 | 0.34 | 0.28 | 4.01M |
| May 01, 2024 | 0.3 | 0.33 | 0.33 | 0.39 | 0.3 | 5.07M |
| April 30, 2024 | 0.41 | 0.41 | 0.41 | 0.45 | 0.4 | 1.1M |
| April 29, 2024 | 0.44 | 0.43 | 0.43 | 0.45 | 0.4 | 1.56M |
| April 26, 2024 | 0.46 | 0.45 | 0.45 | 0.46 | 0.41 | 4.16M |
| April 25, 2024 | 0.46 | 0.48 | 0.48 | 0.48 | 0.45 | 3.95M |
| April 24, 2024 | 0.46 | 0.48 | 0.48 | 0.5 | 0.46 | 6.49M |
| April 23, 2024 | 0.45 | 0.5 | 0.5 | 0.55 | 0.41 | 13.67M |
| April 22, 2024 | 0.4 | 0.43 | 0.43 | 0.45 | 0.4 | 5.04M |
| April 19, 2024 | 0.42 | 0.43 | 0.43 | 0.45 | 0.4 | 2.85M |
| April 18, 2024 | 0.41 | 0.43 | 0.43 | 0.45 | 0.4 | 4.56M |
| April 17, 2024 | 0.45 | 0.4 | 0.4 | 0.45 | 0.37 | 5.68M |
| April 16, 2024 | 0.39 | 0.48 | 0.48 | 0.5 | 0.3 | 31.89M |
| April 15, 2024 | 0.75 | 0.39 | 0.39 | 0.92 | 0.38 | 52.53M |
| April 12, 2024 | 2.3 | 2.38 | 2.38 | 2.49 | 2.3 | 297,367 |
| April 11, 2024 | 2.3 | 2.38 | 2.38 | 2.4 | 2.25 | 231,936 |
| April 10, 2024 | 2.4 | 2.38 | 2.38 | 2.5 | 2 | 1.58M |
| April 09, 2024 | 2.17 | 2.25 | 2.25 | 2.41 | 2.16 | 357,939 |
| April 08, 2024 | 2 | 2.25 | 2.25 | 2.5 | 2 | 1.29M |
| April 05, 2024 | 2.5 | 2.13 | 2.13 | 2.5 | 2 | 1.56M |
| April 04, 2024 | 2.25 | 2.13 | 2.13 | 2.7 | 2 | 2.68M |
| April 03, 2024 | 1.81 | 2.13 | 2.13 | 2.25 | 1.81 | 1.88M |
| April 02, 2024 | 1.75 | 1.88 | 1.88 | 2.45 | 1.55 | 6.09M |
| March 28, 2024 | 3.82 | 1.5 | 1.5 | 4.4 | 1.27 | 14.49M |
| March 27, 2024 | 4 | 3.75 | 3.75 | 4.25 | 3.65 | 551,574 |
| March 26, 2024 | 4.18 | 4.13 | 4.13 | 4.18 | 4 | 85,568 |
| March 25, 2024 | 3.59 | 4.13 | 4.13 | 4.31 | 3.59 | 1.9M |
| March 22, 2024 | 3.5 | 3.63 | 3.63 | 3.75 | 3.5 | 230,751 |
| March 21, 2024 | 3.37 | 3.63 | 3.63 | 3.75 | 3.2 | 1.99M |
| March 20, 2024 | 3.09 | 3.25 | 3.25 | 3.5 | 3.09 | 267,165 |
| March 19, 2024 | 3.38 | 3.25 | 3.25 | 3.5 | 3 | 319,521 |
| March 18, 2024 | 2.95 | 3.25 | 3.25 | 3.44 | 2.93 | 406,557 |
| March 15, 2024 | 2.65 | 3 | 3 | 3.41 | 2.65 | 1.17M |
| March 14, 2024 | 3.6 | 3.63 | 3.63 | 3.75 | 3.5 | 541,079 |
| March 13, 2024 | 3.54 | 3.63 | 3.63 | 3.74 | 3.5 | 518,669 |
| March 12, 2024 | 3.41 | 3.63 | 3.63 | 3.75 | 3.41 | 779,567 |
| March 11, 2024 | 3.25 | 3.5 | 3.5 | 3.75 | 3.25 | 240,470 |
| March 08, 2024 | 3.75 | 3.5 | 3.5 | 3.99 | 3.5 | 1.48M |
| March 07, 2024 | 3.72 | 3.5 | 3.5 | 3.75 | 3.28 | 814,810 |
| March 06, 2024 | 3.67 | 3.75 | 3.75 | 3.75 | 3.25 | 488,052 |
| March 05, 2024 | 3.18 | 3.63 | 3.63 | 3.74 | 3.17 | 1.69M |
| March 04, 2024 | 3.3 | 3.25 | 3.25 | 3.5 | 3 | 736,103 |
| March 01, 2024 | 3.53 | 3.25 | 3.25 | 3.53 | 3 | 2.09M |
| February 29, 2024 | 3.8 | 3.75 | 3.75 | 3.95 | 3.5 | 1.33M |
| February 28, 2024 | 3.75 | 3.84 | 3.84 | 4 | 3.75 | 1.48M |
| February 27, 2024 | 4.01 | 4 | 4 | 4.25 | 3.92 | 909,986 |
| February 26, 2024 | 4.24 | 4.13 | 4.13 | 4.59 | 3.97 | 2.77M |
| February 23, 2024 | 3.56 | 4.13 | 4.13 | 4.25 | 3.56 | 4.29M |
| February 22, 2024 | 3.14 | 3.5 | 3.5 | 4.24 | 2.65 | 9.09M |
| February 21, 2024 | 3.5 | 3.1 | 3.1 | 3.7 | 2.5 | 7.49M |
| February 20, 2024 | 5 | 3.5 | 3.5 | 5 | 2.65 | 51.81M |
| February 19, 2024 | 8.76 | 8.5 | 8.5 | 8.86 | 8.36 | 799,546 |
| February 16, 2024 | 9.24 | 8.85 | 8.85 | 9.25 | 8.64 | 335,115 |