11.70
+0.2(+1.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2023 | 10.7 | 11.75 | 11.75 | 13 | 10.6 | 105,054 |
| November 27, 2023 | 11.5 | 11.5 | 11.5 | 12.67 | 10.3 | 34,047 |
| November 24, 2023 | 11.5 | 11.5 | 11.5 | 11.5 | 11 | 20,000 |
| November 23, 2023 | 12 | 11.5 | 11.5 | 12.4 | 10.75 | 107,798 |
| November 22, 2023 | 12 | 12 | 12 | 12 | 11.3 | 102,154 |
| November 21, 2023 | 12 | 12 | 12 | 12.7 | 12 | 209,984 |
| November 20, 2023 | 11.5 | 12 | 12 | 12.9 | 11.32 | 265,427 |
| November 17, 2023 | 11.5 | 11.5 | 11.5 | 11.88 | 11.35 | 79,000 |
| November 16, 2023 | 10.5 | 11.5 | 11.5 | 12 | 11 | 230,650 |
| November 15, 2023 | 9.5 | 10.5 | 10.5 | 10.9 | 9.5 | 406,748 |
| November 14, 2023 | 9 | 9.5 | 9.5 | 10 | 8.5 | 284,217 |
| November 13, 2023 | 9 | 9 | 9 | 9.9 | 8.35 | 138,650 |
| November 10, 2023 | 9 | 9 | 9 | 9.8 | 8.2 | 188,009 |
| November 09, 2023 | 9 | 9 | 9 | 9.39 | 8 | 356,801 |
| November 08, 2023 | 9 | 9 | 9 | 8.54 | 8.54 | 8,000 |
| November 07, 2023 | 9 | 9 | 9 | 10 | 8.3 | 144,775 |
| November 06, 2023 | 9 | 8.4 | 8.4 | 9.7 | 8.3 | 36,659 |
| November 03, 2023 | 9.5 | 9 | 9 | 9.7 | 8.2 | 397,971 |
| November 02, 2023 | 10 | 9.5 | 9.5 | 9.8 | 8.55 | 409,895 |
| November 01, 2023 | 10 | 10 | 10 | 10.25 | 8.63 | 370,669 |
| October 31, 2023 | 9 | 10 | 10 | 10.8 | 8.5 | 1.12M |
| October 30, 2023 | 8 | 9 | 9 | 9.9 | 8.2 | 373,399 |
| October 27, 2023 | 5 | 8 | 8 | 8.8 | 5.9 | 1M |
| October 26, 2023 | 5 | 5 | 5 | 5.9 | 5.9 | 84 |
| October 25, 2023 | 5 | 5 | 5 | 5.9 | 5.9 | 17,000 |
| October 24, 2023 | 5 | 5 | 5 | 5 | 5 | 0 |
| October 23, 2023 | 4.5 | 5 | 5 | 5 | 5 | 69,000 |
| October 20, 2023 | 5 | 4.5 | 4.5 | 4.95 | 4.5 | 97,198 |
| October 19, 2023 | 4.5 | 4.5 | 4.5 | 5 | 5 | 20,000 |
| October 18, 2023 | 4.5 | 4.5 | 4.5 | 4.95 | 4.1 | 54,597 |
| October 17, 2023 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| October 16, 2023 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| October 13, 2023 | 4.5 | 4.5 | 4.5 | 4.75 | 4.75 | 90,000 |
| October 12, 2023 | 4.5 | 4.5 | 4.5 | 5 | 4.38 | 24,534 |
| October 11, 2023 | 4.5 | 4.5 | 4.5 | 4.38 | 4.38 | 100,000 |
| October 10, 2023 | 4.75 | 4.5 | 4.5 | 5 | 4.15 | 142,486 |
| October 09, 2023 | 5.5 | 5.25 | 5.25 | 5.5 | 4.3 | 195,500 |
| October 06, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.07 | 234,047 |
| October 05, 2023 | 5.5 | 5.5 | 5.5 | 5.07 | 5.07 | 165 |
| October 04, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| October 03, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| October 02, 2023 | 5.5 | 5.5 | 5.5 | 5.33 | 5.33 | 20,000 |
| September 29, 2023 | 5.5 | 5.5 | 5.5 | 5.1 | 5.07 | 42,500 |
| September 28, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| September 27, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| September 26, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| September 25, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| September 22, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| September 21, 2023 | 5.5 | 5.5 | 5.5 | 6 | 5.1 | 30,500 |
| September 20, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| September 19, 2023 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| September 18, 2023 | 5.5 | 5.5 | 5.5 | 6 | 5.5 | 17,500 |
| September 15, 2023 | 5.5 | 5.5 | 5.5 | 5.9 | 5.5 | 128,575 |
| September 14, 2023 | 5.5 | 5.5 | 5.5 | 5.62 | 5.59 | 55,606 |
| September 13, 2023 | 6.5 | 5.5 | 5.5 | 6.5 | 4.8 | 335,956 |
| September 12, 2023 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| September 11, 2023 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| September 08, 2023 | 6.5 | 6.5 | 6.5 | 6.02 | 6.02 | 140 |
| September 07, 2023 | 6.5 | 6.5 | 6.5 | 6 | 6 | 37,950 |
| September 06, 2023 | 6.5 | 6.5 | 6.5 | 6.05 | 6.05 | 25,000 |