0.01
-1.386(-99.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 1.45 | 1.4 | 1.4 | 1.53 | 1.4 | 1.4M |
| December 23, 2024 | 1.44 | 1.42 | 1.42 | 1.44 | 1.42 | 410,315 |
| December 20, 2024 | 1.46 | 1.47 | 1.47 | 1.49 | 1.42 | 1.07M |
| December 19, 2024 | 1.44 | 1.55 | 1.55 | 1.55 | 1.44 | 308,000 |
| December 18, 2024 | 1.42 | 1.53 | 1.53 | 1.53 | 1.42 | 18,043 |
| December 17, 2024 | 1.48 | 1.5 | 1.5 | 1.5 | 1.41 | 36,116 |
| December 16, 2024 | 1.45 | 1.62 | 1.62 | 1.62 | 1.43 | 652,535 |
| December 13, 2024 | 1.45 | 1.59 | 1.59 | 1.59 | 1.45 | 7,264 |
| December 12, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 |
| December 11, 2024 | 1.52 | 1.64 | 1.64 | 1.64 | 1.52 | 1.22M |
| December 10, 2024 | 1.5 | 1.65 | 1.65 | 1.65 | 1.5 | 145,882 |
| December 09, 2024 | 1.53 | 1.66 | 1.66 | 1.66 | 1.53 | 50,326 |
| December 06, 2024 | 1.76 | 1.68 | 1.68 | 1.76 | 1.56 | 64,106 |
| December 05, 2024 | 1.56 | 1.68 | 1.68 | 1.68 | 1.56 | 137,200 |
| December 04, 2024 | 1.5 | 1.64 | 1.64 | 1.64 | 1.5 | 53,014 |
| December 03, 2024 | 1.5 | 1.65 | 1.65 | 1.65 | 1.42 | 50,326 |
| December 02, 2024 | 1.48 | 1.65 | 1.65 | 1.65 | 1.41 | 19,089 |
| November 29, 2024 | 1.42 | 1.63 | 1.63 | 1.63 | 1.42 | 60,661 |
| November 28, 2024 | 1.42 | 1.73 | 1.73 | 1.73 | 1.42 | 283,732 |
| November 27, 2024 | 1.52 | 1.57 | 1.57 | 1.66 | 1.51 | 90,000 |
| November 26, 2024 | 1.61 | 1.68 | 1.68 | 1.68 | 1.6 | 85,148 |
| November 25, 2024 | 1.75 | 1.77 | 1.77 | 1.77 | 1.75 | 3.27M |
| November 22, 2024 | 1.75 | 1.54 | 1.54 | 1.75 | 1.54 | 1.32M |
| November 21, 2024 | 1.5 | 1.58 | 1.58 | 1.58 | 1.5 | 1.64M |
| November 20, 2024 | 1.24 | 1.37 | 1.37 | 1.49 | 1.24 | 209,403 |
| November 19, 2024 | 1.4 | 1.5 | 1.5 | 1.5 | 1.4 | 85,148 |
| November 18, 2024 | 1.42 | 1.38 | 1.38 | 1.5 | 1.21 | 1.63M |
| November 15, 2024 | 1.44 | 1.3 | 1.3 | 1.44 | 1.3 | 2.51M |
| November 14, 2024 | 1.36 | 1.48 | 1.48 | 1.48 | 1.36 | 1.98M |
| November 13, 2024 | 1.27 | 1.51 | 1.51 | 1.51 | 1.26 | 317,010 |
| November 12, 2024 | 1.38 | 1.63 | 1.63 | 1.8 | 1.38 | 317,010 |
| November 11, 2024 | 1.26 | 1.53 | 1.53 | 1.63 | 1.24 | 1.98M |
| November 08, 2024 | 1.19 | 1.4 | 1.4 | 1.6 | 1.19 | 1.12M |
| November 07, 2024 | 1.19 | 1.76 | 1.76 | 1.78 | 1.18 | 1.12M |
| November 06, 2024 | 1.4 | 1.55 | 1.55 | 1.55 | 1.31 | 1.77M |
| November 05, 2024 | 1.19 | 1.37 | 1.37 | 1.37 | 0.97 | 14.16M |
| November 04, 2024 | 1.15 | 1.43 | 1.43 | 1.5 | 1.15 | 989,091 |
| November 01, 2024 | 1.15 | 1.55 | 1.55 | 1.59 | 1.15 | 268,350 |
| October 31, 2024 | 1.45 | 1.4 | 1.4 | 1.45 | 1.1 | 477,377 |
| October 30, 2024 | 1.45 | 1.61 | 1.61 | 1.61 | 1.45 | 201,489 |
| October 29, 2024 | 1.59 | 1.61 | 1.61 | 1.61 | 1.46 | 201,489 |
| October 28, 2024 | 1.69 | 1.58 | 1.58 | 1.69 | 1.58 | 200,000 |
| October 25, 2024 | 1.5 | 1.58 | 1.58 | 1.7 | 1.45 | 2.99M |
| October 24, 2024 | 1.42 | 1.72 | 1.72 | 1.72 | 1.42 | 2,547 |
| October 23, 2024 | 1.96 | 1.72 | 1.72 | 1.96 | 1.43 | 746,196 |
| October 22, 2024 | 1.84 | 1.69 | 1.69 | 1.96 | 1.69 | 241,840 |
| October 21, 2024 | 1.96 | 1.68 | 1.68 | 1.96 | 1.68 | 40,000 |
| October 18, 2024 | 1.51 | 1.68 | 1.68 | 1.96 | 1.51 | 73,339 |
| October 17, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 34,340 |
| October 16, 2024 | 1.89 | 1.63 | 1.63 | 1.89 | 1.45 | 124,631 |
| October 15, 2024 | 1.9 | 1.58 | 1.58 | 1.9 | 1.58 | 10,000 |
| October 14, 2024 | 1.18 | 1.66 | 1.66 | 1.66 | 1.18 | 100,806 |
| October 11, 2024 | 1.16 | 1.46 | 1.46 | 1.72 | 1 | 2.31M |
| October 10, 2024 | 1.27 | 1.65 | 1.65 | 1.93 | 1.2 | 1.2M |
| October 09, 2024 | 4.3 | 4.08 | 1.83 | 4.3 | 3.92 | 92,751 |
| October 08, 2024 | 4.3 | 4.27 | 1.92 | 4.3 | 4.27 | 47,455 |
| October 07, 2024 | 4.3 | 4.13 | 1.85 | 4.3 | 4.02 | 668,815 |
| October 04, 2024 | 4.49 | 4.15 | 1.86 | 4.5 | 4.15 | 134,267 |
| October 03, 2024 | 4.33 | 4.2 | 1.88 | 4.51 | 4.04 | 317,047 |
| October 02, 2024 | 4.33 | 4.21 | 1.89 | 4.48 | 3.96 | 1.97M |