0.08
-0.025(-25.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2024 | 0.14 | 0.1 | 0.1 | 0.15 | 0.1 | 21.4M |
| June 14, 2024 | 0.3 | 0.12 | 0.12 | 0.3 | 0.12 | 76.09M |
| June 13, 2024 | 0.5 | 0.25 | 0.25 | 0.67 | 0.25 | 64.02M |
| June 12, 2024 | 1.8 | 1.85 | 1.85 | 2.3 | 1.68 | 6.43M |
| June 11, 2024 | 1.71 | 1.61 | 1.61 | 2 | 1.3 | 6.03M |
| June 10, 2024 | 1.21 | 1.35 | 1.35 | 1.5 | 1.21 | 20,730 |
| June 07, 2024 | 1.3 | 1.42 | 1.42 | 1.53 | 1.21 | 154,897 |
| June 06, 2024 | 1.25 | 1.4 | 1.4 | 1.4 | 1.25 | 59,210 |
| June 05, 2024 | 1.5 | 1.38 | 1.38 | 1.5 | 1.21 | 566,235 |
| June 04, 2024 | 1.35 | 1.38 | 1.38 | 1.5 | 1.3 | 1.15M |
| June 03, 2024 | 1.73 | 1.78 | 1.78 | 1.78 | 1.34 | 1.31M |
| May 31, 2024 | 1.41 | 1.8 | 1.8 | 1.8 | 1.35 | 2.05M |
| May 30, 2024 | 1.41 | 1.7 | 1.7 | 1.99 | 1.41 | 14,969 |
| May 29, 2024 | 1.99 | 1.78 | 1.78 | 1.99 | 1.78 | 144,096 |
| May 28, 2024 | 1.5 | 1.78 | 1.78 | 1.84 | 1.35 | 313,307 |
| May 24, 2024 | 2.2 | 1.5 | 1.5 | 2.3 | 1.3 | 492,572 |
| May 23, 2024 | 1.54 | 1.8 | 1.8 | 1.8 | 1.54 | 146,057 |
| May 22, 2024 | 1.53 | 1.8 | 1.8 | 1.8 | 1.5 | 135,039 |
| May 21, 2024 | 1.5 | 1.55 | 1.55 | 1.74 | 1.5 | 246,574 |
| May 20, 2024 | 1.57 | 1.45 | 1.45 | 1.57 | 1.44 | 232,089 |
| May 17, 2024 | 1.69 | 1.48 | 1.48 | 1.7 | 1.22 | 1.88M |
| May 16, 2024 | 1.63 | 1.55 | 1.55 | 1.88 | 1.53 | 1.1M |
| May 15, 2024 | 1.77 | 1.7 | 1.7 | 1.8 | 1.66 | 356,959 |
| May 14, 2024 | 1.78 | 2.05 | 2.05 | 2.05 | 1.63 | 34,407 |
| May 13, 2024 | 1.79 | 1.72 | 1.72 | 1.89 | 1.72 | 381,635 |
| May 10, 2024 | 2.28 | 1.8 | 1.8 | 2.28 | 1.65 | 1.11M |
| May 09, 2024 | 1.76 | 2.08 | 2.08 | 2.08 | 1.76 | 229,793 |
| May 08, 2024 | 1.94 | 2.13 | 2.13 | 2.13 | 1.79 | 51,505 |
| May 07, 2024 | 2 | 2.12 | 2.12 | 2.5 | 1.7 | 458,159 |
| May 03, 2024 | 1.98 | 2.17 | 2.17 | 2.17 | 1.7 | 564,552 |
| May 02, 2024 | 1.99 | 2.17 | 2.17 | 2.2 | 1.85 | 1.06M |
| May 01, 2024 | 1.96 | 2.15 | 2.15 | 2.15 | 1.7 | 989,367 |
| April 30, 2024 | 2.1 | 2.15 | 2.15 | 2.15 | 1.7 | 1.94M |
| April 29, 2024 | 2.17 | 2.12 | 2.12 | 2.25 | 2.02 | 717,192 |
| April 26, 2024 | 2 | 2.21 | 2.21 | 2.6 | 2 | 2.97M |
| April 25, 2024 | 3 | 2.51 | 2.51 | 3 | 1.76 | 11.67M |
| April 24, 2024 | 3.2 | 3.03 | 3.03 | 3.3 | 2.8 | 1.6M |
| April 23, 2024 | 3 | 3 | 3 | 3.5 | 2.7 | 5.23M |
| April 22, 2024 | 3.39 | 3.11 | 3.11 | 3.48 | 2.8 | 5.38M |
| April 19, 2024 | 2.98 | 3 | 3 | 3 | 2.76 | 742,939 |
| April 18, 2024 | 2.94 | 2.85 | 2.85 | 3.2 | 2.79 | 1.41M |
| April 17, 2024 | 2.91 | 2.85 | 2.85 | 3.4 | 2.54 | 3.96M |
| April 16, 2024 | 3.02 | 2.96 | 2.96 | 3.47 | 2.52 | 5.95M |
| April 15, 2024 | 3.05 | 2.8 | 2.8 | 3.2 | 2.5 | 1.74M |
| April 12, 2024 | 4.5 | 3 | 3 | 4.5 | 2.58 | 9.46M |
| April 11, 2024 | 4.5 | 5.49 | 5.49 | 5.54 | 4.5 | 12,892 |
| April 10, 2024 | 5 | 5.5 | 5.5 | 5.5 | 4.96 | 85,955 |
| April 09, 2024 | 5.45 | 5 | 5 | 5.45 | 4.5 | 401,138 |
| April 08, 2024 | 4.55 | 5.05 | 5.05 | 5.34 | 4.55 | 221,363 |
| April 05, 2024 | 5.5 | 5.1 | 5.1 | 5.5 | 4.62 | 60,480 |
| April 04, 2024 | 5.24 | 5.87 | 5.87 | 5.91 | 4.65 | 1.26M |
| April 03, 2024 | 5.12 | 5.5 | 5.5 | 5.5 | 5.06 | 24,828 |
| April 02, 2024 | 5.98 | 5.5 | 5.5 | 5.98 | 5.02 | 156,303 |
| March 28, 2024 | 5.19 | 5.51 | 5.51 | 5.98 | 5.02 | 166,739 |
| March 27, 2024 | 5.9 | 5.34 | 5.34 | 5.9 | 5.34 | 539,204 |
| March 26, 2024 | 5.39 | 5.19 | 5.19 | 5.4 | 5 | 939,159 |
| March 25, 2024 | 5.87 | 5.29 | 5.29 | 5.88 | 5.29 | 20,869 |
| March 22, 2024 | 5.25 | 5.5 | 5.5 | 6.98 | 4.95 | 2M |
| March 21, 2024 | 6.3 | 5.49 | 5.49 | 6.3 | 5 | 220,574 |
| March 20, 2024 | 6 | 6.05 | 6.05 | 6.05 | 5.78 | 25,716 |