0.70
+0.15(+27.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 09, 2024 | 0.55 | 0.55 | 0.55 | 0.6 | 0.5 | 1.78M |
| April 08, 2024 | 0.6 | 0.52 | 0.52 | 0.7 | 0.46 | 10.44M |
| April 05, 2024 | 0.6 | 0.65 | 0.65 | 0.66 | 0.58 | 381,152 |
| April 04, 2024 | 0.6 | 0.65 | 0.65 | 0.67 | 0.6 | 389,395 |
| April 03, 2024 | 0.6 | 0.65 | 0.65 | 0.66 | 0.6 | 1.23M |
| April 02, 2024 | 0.65 | 0.65 | 0.65 | 0.7 | 0.6 | 1.03M |
| March 28, 2024 | 0.7 | 0.65 | 0.65 | 0.7 | 0.6 | 2.4M |
| March 27, 2024 | 0.6 | 0.69 | 0.69 | 0.69 | 0.6 | 2.82M |
| March 26, 2024 | 0.6 | 0.65 | 0.65 | 0.7 | 0.6 | 4.3M |
| March 25, 2024 | 0.68 | 0.63 | 0.63 | 0.7 | 0.5 | 2.17M |
| March 22, 2024 | 0.65 | 0.68 | 0.68 | 0.69 | 0.65 | 956,938 |
| March 21, 2024 | 0.65 | 0.68 | 0.68 | 0.7 | 0.65 | 1.54M |
| March 20, 2024 | 0.65 | 0.68 | 0.68 | 0.69 | 0.65 | 4.06M |
| March 19, 2024 | 0.6 | 0.68 | 0.68 | 0.69 | 0.6 | 8.54M |
| March 18, 2024 | 0.6 | 0.6 | 0.6 | 0.65 | 0.55 | 3.32M |
| March 15, 2024 | 0.6 | 0.65 | 0.65 | 0.69 | 0.6 | 278,683 |
| March 14, 2024 | 0.55 | 0.65 | 0.65 | 0.73 | 0.55 | 3.51M |
| March 13, 2024 | 0.6 | 0.55 | 0.55 | 0.7 | 0.55 | 8.42M |
| March 12, 2024 | 0.6 | 0.61 | 0.61 | 0.66 | 0.54 | 4.05M |
| March 11, 2024 | 1.06 | 0.66 | 0.66 | 1.06 | 0.56 | 21.85M |
| March 08, 2024 | 2.02 | 2.05 | 2.05 | 2.05 | 2.02 | 193,565 |
| March 07, 2024 | 2.02 | 2.05 | 2.05 | 2.05 | 2.02 | 8,012 |
| March 06, 2024 | 2.1 | 2.05 | 2.05 | 2.1 | 2.02 | 162,301 |
| March 05, 2024 | 2 | 2.05 | 2.05 | 2.1 | 2 | 52,493 |
| March 04, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| March 01, 2024 | 2.1 | 2.05 | 2.05 | 2.1 | 2.02 | 29,663 |
| February 29, 2024 | 2 | 2.05 | 2.05 | 2.1 | 2 | 2,094 |
| February 28, 2024 | 2.02 | 2.05 | 2.05 | 2.05 | 2.02 | 2,997 |
| February 27, 2024 | 2.15 | 2.05 | 2.05 | 2.15 | 2.01 | 104,411 |
| February 26, 2024 | 2 | 2.1 | 2.1 | 2.1 | 2 | 59,445 |
| February 23, 2024 | 2 | 2.05 | 2.05 | 2.1 | 2 | 129,372 |
| February 22, 2024 | 2.1 | 2.05 | 2.05 | 2.1 | 2 | 141 |
| February 21, 2024 | 2 | 2.05 | 2.05 | 2.05 | 2 | 936,471 |
| February 20, 2024 | 2.2 | 2.03 | 2.03 | 2.3 | 2 | 3.84M |
| February 19, 2024 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 44,238 |
| February 16, 2024 | 2.3 | 2.25 | 2.25 | 2.3 | 2.2 | 224,658 |
| February 15, 2024 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 74,221 |
| February 14, 2024 | 2.2 | 2.25 | 2.25 | 2.25 | 2.11 | 80,000 |
| February 13, 2024 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 40,000 |
| February 12, 2024 | 2.2 | 2.25 | 2.25 | 2.3 | 2.2 | 112,328 |
| February 09, 2024 | 2.23 | 2.25 | 2.25 | 2.3 | 2.2 | 361,677 |
| February 08, 2024 | 2.2 | 2.25 | 2.25 | 2.29 | 2.2 | 24,328 |
| February 07, 2024 | 2.2 | 2.25 | 2.25 | 2.25 | 2.11 | 27,548 |
| February 06, 2024 | 2.2 | 2.25 | 2.25 | 2.29 | 2.2 | 80,980 |
| February 05, 2024 | 2.2 | 2.25 | 2.25 | 2.25 | 2.2 | 103,898 |
| February 02, 2024 | 2.24 | 2.25 | 2.25 | 2.3 | 2.2 | 1.49M |
| February 01, 2024 | 2.2 | 2.25 | 2.25 | 2.3 | 2.2 | 304,613 |
| January 31, 2024 | 2.2 | 2.25 | 2.25 | 2.27 | 2.03 | 244,764 |
| January 30, 2024 | 2.2 | 2.25 | 2.25 | 2.3 | 2.2 | 233,950 |
| January 29, 2024 | 2.2 | 2.25 | 2.25 | 2.3 | 2.2 | 38,873 |
| January 26, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.2 | 113,967 |
| January 25, 2024 | 2.2 | 2.25 | 2.25 | 2.29 | 2.2 | 74,434 |
| January 24, 2024 | 2.3 | 2.25 | 2.25 | 2.3 | 2.2 | 23,036 |
| January 23, 2024 | 2.2 | 2.25 | 2.25 | 2.28 | 2.2 | 37,035 |
| January 22, 2024 | 2.2 | 2.25 | 2.25 | 2.29 | 2.2 | 261,410 |
| January 19, 2024 | 2.3 | 2.25 | 2.25 | 2.3 | 2.2 | 265,489 |
| January 18, 2024 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 4,500 |
| January 17, 2024 | 2.32 | 2.35 | 2.35 | 2.35 | 2.3 | 489,538 |
| January 16, 2024 | 2.4 | 2.35 | 2.35 | 2.4 | 2.3 | 489,654 |
| January 15, 2024 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 151,295 |