0.43
-0.05(-10.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2025 | 0.45 | 0.43 | 0.43 | 0.45 | 0.43 | 100,000 |
| February 11, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 6,044 |
| February 10, 2025 | 0.46 | 0.48 | 0.48 | 0.48 | 0.45 | 235 |
| February 07, 2025 | 0.45 | 0.48 | 0.48 | 0.48 | 0.45 | 226,041 |
| February 06, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 358,154 |
| February 05, 2025 | 0.47 | 0.5 | 0.5 | 0.5 | 0.45 | 125,000 |
| February 04, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.4 | 84,436 |
| February 03, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 1.45M |
| January 31, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 66,200 |
| January 30, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| January 29, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.45 | 1.4M |
| January 28, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 100,000 |
| January 27, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 200,219 |
| January 24, 2025 | 0.55 | 0.5 | 0.5 | 0.55 | 0.41 | 1.73M |
| January 23, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| January 22, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.45 | 106,278 |
| January 21, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| January 20, 2025 | 0.45 | 0.53 | 0.53 | 0.53 | 0.45 | 1.27M |
| January 17, 2025 | 0.4 | 0.53 | 0.53 | 0.53 | 0.4 | 1.16M |
| January 16, 2025 | 0.45 | 0.53 | 0.53 | 0.53 | 0.4 | 805,752 |
| January 15, 2025 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 550,000 |
| January 14, 2025 | 0.5 | 0.53 | 0.53 | 0.53 | 0.5 | 109,947 |
| January 13, 2025 | 0.55 | 0.53 | 0.53 | 0.58 | 0.46 | 828,330 |
| January 10, 2025 | 1.2 | 0.63 | 0.63 | 1.2 | 0.55 | 1.91M |
| January 09, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| January 08, 2025 | 1.36 | 1.5 | 1.5 | 1.5 | 1.36 | 300,000 |
| January 07, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| January 06, 2025 | 1.22 | 1.5 | 1.5 | 1.5 | 1.22 | 2,832 |
| January 03, 2025 | 1.36 | 1.5 | 1.5 | 1.5 | 1.36 | 3,000 |
| January 02, 2025 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| December 31, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| December 30, 2024 | 1.5 | 1.5 | 1.5 | 1.6 | 1.37 | 117,044 |
| December 27, 2024 | 1.8 | 1.5 | 1.5 | 1.8 | 1.5 | 999 |
| December 24, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| December 23, 2024 | 2 | 1.5 | 1.5 | 2 | 1.5 | 301,000 |
| December 20, 2024 | 2 | 1.6 | 1.6 | 2 | 1.6 | 5,500 |
| December 19, 2024 | 1.5 | 1.6 | 1.6 | 2 | 1.5 | 145,783 |
| December 18, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| December 17, 2024 | 1.7 | 1.35 | 1.35 | 1.7 | 1.35 | 929,160 |
| December 16, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| December 13, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| December 12, 2024 | 1.13 | 1.35 | 1.35 | 1.66 | 1.13 | 3,309 |
| December 11, 2024 | 1.65 | 1.35 | 1.35 | 1.65 | 1.35 | 362,890 |
| December 10, 2024 | 1.5 | 1.35 | 1.35 | 1.5 | 1.35 | 89,220 |
| December 09, 2024 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 |
| December 06, 2024 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 |
| December 05, 2024 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 |
| December 04, 2024 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 |
| December 03, 2024 | 1.84 | 1.6 | 1.6 | 1.94 | 1.45 | 2.4M |
| December 02, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 29, 2024 | 1.53 | 1.75 | 1.75 | 1.75 | 1.53 | 300,000 |
| November 28, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 27, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 26, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 25, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 22, 2024 | 1.53 | 1.75 | 1.75 | 1.75 | 1.53 | 1,226 |
| November 21, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 20, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 19, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| November 18, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |