0.45
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.02M |
September 04, 2025 | 0.45 | 0.45 | 0.45 | 0.46 | 0.43 | 77,657 |
September 03, 2025 | 0.45 | 0.45 | 0.45 | 0.5 | 0.4 | 120,104 |
September 02, 2025 | 0.45 | 0.45 | 0.45 | 0.48 | 0.43 | 548,373 |
September 01, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 29, 2025 | 0.44 | 0.45 | 0.45 | 0.45 | 0.44 | 160,000 |
August 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 27, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 73,235 |
August 26, 2025 | 0.43 | 0.45 | 0.45 | 0.48 | 0.43 | 2,545 |
August 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 20, 2025 | 0.47 | 0.45 | 0.45 | 0.47 | 0.45 | 400,000 |
August 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 18, 2025 | 0.43 | 0.45 | 0.45 | 0.45 | 0.43 | 120 |
August 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 14, 2025 | 0.48 | 0.45 | 0.45 | 0.5 | 0.42 | 3.99M |
August 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
August 08, 2025 | 0.42 | 0.45 | 0.45 | 0.48 | 0.42 | 214,528 |
August 07, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 3,700 |
August 06, 2025 | 0.42 | 0.45 | 0.45 | 0.45 | 0.42 | 27,798 |
August 05, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.42 | 11,099 |
August 04, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 6,224 |
August 01, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
July 31, 2025 | 0.42 | 0.45 | 0.45 | 0.45 | 0.42 | 4,968 |
July 30, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 31,921 |
July 29, 2025 | 0.48 | 0.45 | 0.45 | 0.48 | 0.45 | 844 |
July 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
July 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
July 24, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 1.22M |
July 23, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | 335,000 |
July 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 140,000 |
July 21, 2025 | 0.5 | 0.45 | 0.45 | 0.5 | 0.4 | 16,120 |
July 18, 2025 | 0.41 | 0.45 | 0.45 | 0.5 | 0.4 | 133,566 |
July 17, 2025 | 0.4 | 0.45 | 0.45 | 0.45 | 0.4 | 2,800 |
July 16, 2025 | 0.42 | 0.45 | 0.45 | 0.46 | 0.42 | 1.11M |
July 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
July 14, 2025 | 0.4 | 0.45 | 0.45 | 0.5 | 0.4 | 343,657 |
July 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
July 10, 2025 | 0.43 | 0.48 | 0.48 | 0.48 | 0.43 | 10,000 |
July 09, 2025 | 0.42 | 0.48 | 0.48 | 0.48 | 0.38 | 1.53M |
July 08, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 20,000 |
July 07, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
July 04, 2025 | 0.44 | 0.5 | 0.5 | 0.5 | 0.44 | 51,394 |
July 03, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
July 02, 2025 | 0.45 | 0.5 | 0.5 | 0.5 | 0.4 | 5.21M |
July 01, 2025 | 0.55 | 0.43 | 0.43 | 0.55 | 0.4 | 314,380 |
June 30, 2025 | 0.49 | 0.52 | 0.52 | 0.52 | 0.49 | 60,000 |
June 27, 2025 | 0.4 | 0.48 | 0.48 | 0.48 | 0.4 | 2,105 |
June 26, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 5,000 |
June 25, 2025 | 0.55 | 0.48 | 0.48 | 0.55 | 0.4 | 375,000 |
June 24, 2025 | 0.5 | 0.48 | 0.48 | 0.5 | 0.42 | 1.01M |
June 23, 2025 | 0.48 | 0.48 | 0.48 | 0.55 | 0.4 | 1M |
June 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0 |
June 19, 2025 | 0.41 | 0.48 | 0.48 | 0.48 | 0.4 | 440,054 |
June 18, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
June 17, 2025 | 0.41 | 0.5 | 0.5 | 0.5 | 0.41 | 120,610 |
June 16, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
June 13, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |