6.25
0.00
(0.00%)
At close: 2:11:02 PM GMT
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 16, 2025 | 6.01 | 6.10 | 6.01 | 6.25 | 6.25 | 2,513 |
Jan 14, 2025 | 6.25 | 6.30 | 6.00 | 6.25 | 6.25 | 96,425 |
Jan 13, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 22,801 |
Jan 10, 2025 | 6.25 | 6.00 | 6.00 | 6.00 | 6.00 | 41,965 |
Jan 9, 2025 | 6.25 | 6.50 | 6.00 | 6.05 | 6.05 | 80,706 |
Jan 8, 2025 | 6.25 | 6.33 | 6.00 | 6.25 | 6.25 | 88,525 |
Jan 7, 2025 | 6.25 | 6.65 | 6.00 | 6.00 | 6.00 | 16,348 |
Jan 6, 2025 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | 40,959 |
Jan 3, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 6,028 |
Jan 2, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 10,852 |
Dec 31, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Dec 30, 2024 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 14,336 |
Dec 27, 2024 | 6.75 | 7.00 | 6.50 | 6.50 | 6.50 | 6,343 |
Dec 24, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 1,477 |
Dec 23, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 184,230 |
Dec 20, 2024 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | 28,132 |
Dec 19, 2024 | 7.25 | 7.50 | 7.40 | 7.25 | 7.25 | 2,063 |
Dec 18, 2024 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | 2,000 |
Dec 17, 2024 | 7.75 | 8.00 | 7.00 | 7.25 | 7.25 | 139,618 |
Dec 16, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 29,107 |
Dec 13, 2024 | 7.75 | 8.05 | 7.63 | 7.75 | 7.75 | 39,072 |
Dec 12, 2024 | 8.25 | 8.50 | 8.00 | 8.05 | 8.05 | 39,338 |
Dec 11, 2024 | 8.25 | 8.35 | 8.00 | 8.25 | 8.25 | 29,966 |
Dec 10, 2024 | 8.25 | 8.25 | 8.00 | 8.20 | 8.20 | 169,161 |
Dec 9, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 26,509 |
Dec 6, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 97,341 |
Dec 5, 2024 | 8.25 | 8.50 | 8.05 | 8.25 | 8.25 | 10,621 |
Dec 4, 2024 | 8.25 | 8.05 | 8.00 | 8.25 | 8.25 | 38,618 |
Dec 3, 2024 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | 62,895 |
Dec 2, 2024 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 15,977 |
Nov 29, 2024 | 8.75 | 9.00 | 8.52 | 8.75 | 8.75 | 26,147 |
Nov 28, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 1,118 |
Nov 27, 2024 | 8.75 | 8.52 | 8.52 | 8.75 | 8.75 | 1,039 |
Nov 26, 2024 | 8.75 | 9.00 | 8.52 | 8.75 | 8.75 | 29,877 |
Nov 25, 2024 | 8.75 | 8.87 | 8.50 | 8.75 | 8.75 | 109,378 |
Nov 22, 2024 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 45,817 |
Nov 21, 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 55 |
Nov 20, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 1,022 |
Nov 19, 2024 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 26,331 |
Nov 18, 2024 | 9.50 | 9.10 | 9.00 | 9.50 | 9.50 | 704 |
Nov 15, 2024 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 40,561 |
Nov 14, 2024 | 10.50 | 11.00 | 9.00 | 9.00 | 9.00 | 14,029 |
Nov 13, 2024 | 10.50 | 9.80 | 9.80 | 10.50 | 10.50 | 1,000 |
Nov 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 11, 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 450 |
Nov 8, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 7, 2024 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 8,000 |
Nov 6, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 1,197 |
Nov 5, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 48,282 |
Nov 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Nov 1, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Oct 31, 2024 | 10.50 | 10.98 | 10.98 | 10.50 | 10.50 | 910 |
Oct 30, 2024 | 10.50 | 10.30 | 10.00 | 10.50 | 10.50 | 1,780 |
Oct 29, 2024 | 11.25 | 11.00 | 10.00 | 10.50 | 10.50 | 84,345 |
Oct 28, 2024 | 11.50 | 12.00 | 10.00 | 11.25 | 11.25 | 49,365 |
Oct 25, 2024 | 11.75 | 12.00 | 10.50 | 11.75 | 11.75 | 95,735 |
Oct 24, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
Oct 23, 2024 | 11.75 | 11.81 | 11.55 | 11.75 | 11.75 | 10,749 |
Oct 22, 2024 | 11.75 | 11.82 | 11.55 | 11.75 | 11.75 | 37,739 |
Oct 21, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 1,359 |
Oct 18, 2024 | 11.75 | 12.00 | 12.00 | 11.75 | 11.75 | 6 |
Oct 17, 2024 | 11.75 | 12.00 | 11.53 | 11.75 | 11.75 | 31,086 |
Oct 16, 2024 | 11.75 | 11.82 | 11.50 | 11.75 | 11.75 | 56,114 |
Oct 15, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 6,544 |
Oct 14, 2024 | 11.75 | 12.00 | 11.52 | 11.75 | 11.75 | 23,635 |
Oct 11, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 10,190 |
Oct 10, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 15,232 |
Oct 9, 2024 | 11.50 | 12.00 | 11.00 | 11.75 | 11.75 | 10,820 |
Oct 8, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 23,656 |
Oct 7, 2024 | 11.50 | 11.97 | 11.27 | 11.50 | 11.50 | 4,116 |
Oct 4, 2024 | 11.50 | 11.90 | 11.00 | 11.50 | 11.50 | 19,694 |
Oct 3, 2024 | 11.50 | 11.97 | 11.00 | 11.50 | 11.50 | 14,963 |
Oct 2, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 31,068 |
Oct 1, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 64,689 |
Sep 30, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 17,169 |
Sep 27, 2024 | 11.50 | 11.68 | 11.12 | 11.50 | 11.50 | 18,934 |
Sep 26, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 195,674 |
Sep 25, 2024 | 12.00 | 12.00 | 9.35 | 11.20 | 11.20 | 381,148 |
Sep 24, 2024 | 16.00 | 17.00 | 16.32 | 16.00 | 16.00 | 15,909 |
Sep 23, 2024 | 14.50 | 15.88 | 14.00 | 14.80 | 14.80 | 79,378 |
Sep 20, 2024 | 14.50 | 15.00 | 12.00 | 14.50 | 14.50 | 135,796 |
Sep 19, 2024 | 14.50 | 15.00 | 14.10 | 14.50 | 14.50 | 1,603 |
Sep 18, 2024 | 14.50 | 14.88 | 14.00 | 14.50 | 14.50 | 10,300 |
Sep 17, 2024 | 15.25 | 16.00 | 14.50 | 14.75 | 14.75 | 25,177 |
Sep 16, 2024 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 3,000 |
Sep 13, 2024 | 15.25 | 16.00 | 14.88 | 15.25 | 15.25 | 3,261 |
Sep 12, 2024 | 15.00 | 15.80 | 14.20 | 15.25 | 15.25 | 25,411 |
Sep 11, 2024 | 15.50 | 15.11 | 15.00 | 15.50 | 15.50 | 480 |
Sep 10, 2024 | 16.25 | 16.50 | 15.00 | 16.00 | 16.00 | 27,774 |
Sep 9, 2024 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | 40,684 |
Sep 6, 2024 | 16.25 | 16.44 | 16.44 | 16.25 | 16.25 | 1,520 |
Sep 5, 2024 | 17.50 | 17.50 | 15.00 | 16.50 | 16.50 | 59,637 |
Sep 4, 2024 | 17.50 | 17.21 | 17.21 | 17.50 | 17.50 | 1,400 |
Sep 3, 2024 | 17.50 | 17.99 | 17.00 | 17.50 | 17.50 | 952 |
Sep 2, 2024 | 17.50 | 17.21 | 17.21 | 17.50 | 17.50 | 2,908 |
Aug 30, 2024 | 17.50 | 17.99 | 17.88 | 17.50 | 17.50 | 648 |
Aug 29, 2024 | 17.50 | 17.21 | 17.21 | 17.50 | 17.50 | 1,727 |
Aug 28, 2024 | 18.50 | 18.50 | 17.21 | 17.50 | 17.50 | 17,054 |
Aug 27, 2024 | 18.50 | 19.00 | 18.20 | 18.50 | 18.50 | 2,256 |
Aug 23, 2024 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | 2,000 |
Aug 22, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Aug 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Aug 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Aug 19, 2024 | 18.50 | 19.00 | 18.02 | 18.50 | 18.50 | 10,811 |
Aug 16, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 1,260 |
Aug 15, 2024 | 18.50 | 19.00 | 17.60 | 18.50 | 18.50 | 543 |
Aug 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Aug 13, 2024 | 18.50 | 18.70 | 17.50 | 18.50 | 18.50 | 3,267 |
Aug 12, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 58 |
Aug 9, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Aug 8, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 2,616 |
Aug 7, 2024 | 18.50 | 18.20 | 18.20 | 18.50 | 18.50 | 10,000 |
Aug 6, 2024 | 18.50 | 18.90 | 18.00 | 18.00 | 18.00 | 1,858 |
Aug 5, 2024 | 18.50 | 18.90 | 18.16 | 18.50 | 18.50 | 105,500 |
Aug 2, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Aug 1, 2024 | 18.50 | 18.97 | 18.00 | 18.50 | 18.50 | 43,686 |
Jul 31, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 6,542 |
Jul 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jul 29, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 12,414 |
Jul 26, 2024 | 18.50 | 18.98 | 17.60 | 18.50 | 18.50 | 1,026 |
Jul 25, 2024 | 18.50 | 18.23 | 18.23 | 18.50 | 18.50 | 17,457 |
Jul 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jul 23, 2024 | 18.50 | 19.00 | 18.02 | 18.50 | 18.50 | 23 |
Jul 22, 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 120 |
Jul 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jul 18, 2024 | 18.25 | 19.00 | 18.41 | 18.50 | 18.50 | 51,558 |
Jul 17, 2024 | 18.75 | 19.00 | 17.80 | 18.25 | 18.25 | 48,549 |
Jul 16, 2024 | 19.50 | 19.11 | 19.05 | 19.25 | 19.25 | 40,000 |
Jul 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jul 12, 2024 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | 52,260 |
Jul 11, 2024 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | 5,014 |
Jul 10, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 31,476 |
Jul 9, 2024 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 7,317 |
Jul 8, 2024 | 20.50 | 21.00 | 18.26 | 20.00 | 20.00 | 206,904 |
Jul 5, 2024 | 18.50 | 21.00 | 18.00 | 21.00 | 21.00 | 293,118 |
Jul 4, 2024 | 17.50 | 18.06 | 17.00 | 18.50 | 18.50 | 123,699 |
Jul 3, 2024 | 17.50 | 18.00 | 18.00 | 17.50 | 17.50 | 833 |
Jul 2, 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 15,289 |
Jul 1, 2024 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 38,824 |
Jun 28, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 10,285 |
Jun 27, 2024 | 17.00 | 18.00 | 17.85 | 17.00 | 17.00 | 56,171 |
Jun 26, 2024 | 17.00 | 18.00 | 16.38 | 17.00 | 17.00 | 80,339 |
Jun 25, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 5,601 |
Jun 24, 2024 | 19.50 | 19.02 | 17.10 | 17.00 | 17.00 | 104,122 |
Jun 21, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 39,790 |
Jun 20, 2024 | 18.50 | 20.00 | 18.00 | 19.50 | 19.50 | 54,733 |
Jun 19, 2024 | 18.50 | 18.99 | 18.00 | 18.50 | 18.50 | 20,818 |
Jun 18, 2024 | 18.50 | 18.99 | 18.00 | 18.50 | 18.50 | 220 |
Jun 17, 2024 | 18.50 | 19.00 | 18.02 | 18.50 | 18.50 | 6,113 |
Jun 14, 2024 | 18.50 | 18.99 | 18.02 | 18.50 | 18.50 | 522 |
Jun 13, 2024 | 18.50 | 18.94 | 18.50 | 18.50 | 18.50 | 6,536 |
Jun 12, 2024 | 18.50 | 18.99 | 18.85 | 18.50 | 18.50 | 1,131 |
Jun 11, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 131,806 |
Jun 10, 2024 | 19.70 | 20.00 | 19.00 | 19.70 | 19.70 | 4,585 |
Jun 7, 2024 | 19.70 | 20.00 | 19.41 | 19.70 | 19.70 | 2,183 |
Jun 6, 2024 | 19.70 | 20.00 | 19.99 | 19.70 | 19.70 | 2,087 |
Jun 5, 2024 | 19.70 | 20.00 | 19.50 | 19.70 | 19.70 | 426 |
Jun 4, 2024 | 19.70 | 20.00 | 19.40 | 19.70 | 19.70 | 17,828 |
Jun 3, 2024 | 19.70 | 20.00 | 19.96 | 19.70 | 19.70 | 1,701 |
May 31, 2024 | 19.70 | 20.00 | 19.40 | 19.70 | 19.70 | 76,429 |
May 30, 2024 | 19.50 | 20.00 | 19.00 | 19.70 | 19.70 | 27,016 |
May 29, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 35,240 |
May 28, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 10,545 |
May 24, 2024 | 19.50 | 20.00 | 18.60 | 19.50 | 19.50 | 5,493 |
May 23, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 30,077 |
May 22, 2024 | 19.20 | 20.00 | 18.40 | 19.00 | 19.00 | 18,112 |
May 21, 2024 | 19.20 | 20.00 | 18.40 | 19.20 | 19.20 | 3,122 |
May 20, 2024 | 19.20 | 20.00 | 20.00 | 19.20 | 19.20 | 850 |
May 17, 2024 | 19.20 | 18.50 | 18.45 | 19.20 | 19.20 | 4,674 |
May 16, 2024 | 19.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,510 |
May 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
May 14, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 24,328 |
May 13, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 79,924 |
May 10, 2024 | 19.00 | 20.00 | 19.50 | 20.00 | 20.00 | 20,277 |
May 9, 2024 | 19.00 | 20.40 | 18.50 | 19.00 | 19.00 | 25,143 |
May 8, 2024 | 18.70 | 20.00 | 18.00 | 19.20 | 19.20 | 86,151 |
May 7, 2024 | 18.70 | 19.00 | 18.68 | 18.70 | 18.70 | 30,905 |
May 3, 2024 | 18.70 | 19.00 | 18.68 | 19.00 | 19.00 | 10,478 |
May 2, 2024 | 18.70 | 19.00 | 18.41 | 18.70 | 18.70 | 3,307 |
May 1, 2024 | 18.70 | 19.10 | 18.40 | 18.70 | 18.70 | 1,139 |
Apr 30, 2024 | 18.70 | 18.97 | 18.40 | 18.70 | 18.70 | 21,332 |
Apr 29, 2024 | 18.70 | 18.70 | 18.41 | 18.70 | 18.70 | 21,588 |
Apr 26, 2024 | 18.70 | 19.00 | 18.40 | 18.70 | 18.70 | 11,004 |
Apr 25, 2024 | 19.20 | 20.00 | 18.00 | 18.70 | 18.70 | 10,034 |
Apr 24, 2024 | 19.20 | 20.00 | 18.42 | 19.20 | 19.20 | 16,749 |
Apr 23, 2024 | 19.20 | 20.00 | 18.40 | 19.20 | 19.20 | 15,514 |
Apr 22, 2024 | 19.20 | 20.00 | 19.18 | 20.00 | 20.00 | 21,090 |
Apr 19, 2024 | 19.20 | 20.00 | 18.40 | 20.00 | 20.00 | 26,287 |
Apr 18, 2024 | 19.20 | 19.93 | 18.40 | 18.50 | 18.50 | 15,099 |
Apr 17, 2024 | 19.20 | 19.34 | 18.40 | 19.20 | 19.20 | 38,012 |
Apr 16, 2024 | 19.20 | 19.58 | 18.42 | 19.20 | 19.20 | 10,480 |
Apr 15, 2024 | 19.00 | 20.00 | 19.47 | 19.20 | 19.20 | 17,943 |
Apr 12, 2024 | 19.50 | 21.00 | 18.26 | 20.40 | 20.40 | 687,301 |
Apr 11, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 28,000 |
Apr 10, 2024 | 19.50 | 20.00 | 19.03 | 19.50 | 19.50 | 26,849 |
Apr 9, 2024 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 96,615 |
Apr 8, 2024 | 19.00 | 20.00 | 19.40 | 19.00 | 19.00 | 59,055 |
Apr 5, 2024 | 19.50 | 19.06 | 19.00 | 19.00 | 19.00 | 108,959 |
Apr 4, 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 14,184 |
Apr 3, 2024 | 19.00 | 20.00 | 18.30 | 19.50 | 19.50 | 32,828 |
Apr 2, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 10,064 |
Mar 28, 2024 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 54,821 |
Mar 27, 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 38,751 |
Mar 26, 2024 | 19.50 | 20.00 | 19.12 | 19.50 | 19.50 | 21,885 |
Mar 25, 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 60,100 |
Mar 22, 2024 | 18.75 | 20.00 | 18.00 | 19.00 | 19.00 | 21,817 |
Mar 21, 2024 | 17.75 | 19.00 | 17.00 | 19.00 | 19.00 | 91,110 |
Mar 20, 2024 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | 20,925 |
Mar 19, 2024 | 17.75 | 17.90 | 17.00 | 17.75 | 17.75 | 2,710 |
Mar 18, 2024 | 17.75 | 18.44 | 17.00 | 17.75 | 17.75 | 209,240 |
Mar 15, 2024 | 17.50 | 18.00 | 17.33 | 17.75 | 17.75 | 7,177 |
Mar 14, 2024 | 17.50 | 18.00 | 17.00 | 17.20 | 17.20 | 62,837 |
Mar 13, 2024 | 17.50 | 17.98 | 17.00 | 17.50 | 17.50 | 12,287 |
Mar 12, 2024 | 17.25 | 17.50 | 17.33 | 17.50 | 17.50 | 8,588 |
Mar 11, 2024 | 17.75 | 17.90 | 17.00 | 17.60 | 17.60 | 53,826 |
Mar 8, 2024 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 54,808 |
Mar 7, 2024 | 18.50 | 19.00 | 17.00 | 17.50 | 17.50 | 15,880 |
Mar 6, 2024 | 18.50 | 18.20 | 18.00 | 18.00 | 18.00 | 61,368 |
Mar 5, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 13,484 |
Mar 4, 2024 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | 168,575 |
Mar 1, 2024 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 27,639 |
Feb 29, 2024 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | 40,784 |
Feb 28, 2024 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | 39,898 |
Feb 27, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 23,088 |
Feb 26, 2024 | 19.30 | 19.60 | 17.00 | 18.50 | 18.50 | 67,715 |
Feb 23, 2024 | 19.30 | 19.60 | 19.00 | 19.30 | 19.30 | 30,100 |
Feb 22, 2024 | 19.30 | 19.60 | 19.00 | 19.30 | 19.30 | 76,459 |
Feb 21, 2024 | 19.00 | 20.00 | 19.00 | 19.30 | 19.30 | 223,371 |
Feb 20, 2024 | 17.50 | 19.00 | 17.00 | 19.00 | 19.00 | 179,644 |
Feb 19, 2024 | 16.75 | 18.00 | 17.00 | 17.00 | 17.00 | 119,525 |
Feb 16, 2024 | 16.75 | 17.50 | 16.36 | 16.75 | 16.75 | 21,265 |
Feb 15, 2024 | 16.50 | 17.60 | 16.00 | 17.60 | 17.60 | 52,765 |
Feb 14, 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 92,661 |
Feb 13, 2024 | 17.50 | 17.94 | 16.00 | 16.00 | 16.00 | 51,857 |
Feb 12, 2024 | 18.00 | 18.70 | 17.00 | 17.50 | 17.50 | 56,949 |
Feb 9, 2024 | 16.50 | 17.00 | 16.00 | 17.00 | 17.00 | 72,870 |
Feb 8, 2024 | 18.50 | 18.70 | 16.00 | 16.50 | 16.50 | 105,871 |
Feb 7, 2024 | 19.50 | 20.00 | 18.25 | 18.80 | 18.80 | 61,857 |
Feb 6, 2024 | 19.50 | 20.00 | 19.26 | 19.50 | 19.50 | 2,865 |
Feb 5, 2024 | 20.30 | 20.60 | 19.00 | 19.00 | 19.00 | 75,742 |
Feb 2, 2024 | 20.30 | 20.60 | 20.00 | 20.30 | 20.30 | 30,679 |
Feb 1, 2024 | 20.50 | 21.00 | 20.00 | 20.30 | 20.30 | 149,057 |
Jan 31, 2024 | 24.50 | 24.05 | 20.00 | 20.50 | 20.50 | 421,000 |
Jan 30, 2024 | 22.50 | 22.70 | 22.00 | 23.00 | 23.00 | 528 |
Jan 29, 2024 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2,548 |
Jan 26, 2024 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | 23,953 |
Jan 25, 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 1,056 |
Jan 24, 2024 | 23.50 | 24.00 | 23.00 | 23.60 | 23.60 | 23,971 |
Jan 23, 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 12,544 |
Jan 22, 2024 | 23.50 | 23.74 | 23.00 | 23.50 | 23.50 | 2,599 |
Jan 19, 2024 | 23.50 | 24.00 | 23.65 | 23.50 | 23.50 | 8,578 |
Jan 18, 2024 | 23.50 | 23.74 | 23.66 | 23.50 | 23.50 | 10,580 |
Jan 17, 2024 | 24.50 | 24.30 | 23.00 | 23.50 | 23.50 | 19,859 |
Jan 16, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 84,779 |
Related Tickers
HAYD.L Haydale Graphene Industries plc
0.1200
0.00%
6HG.MU Haydale Graphene Industries PLC
0.0026
0.00%
VRS.L Versarien plc
0.0330
0.00%
GGG.V G6 Materials Corp.
0.0350
0.00%
GPHBF G6 Materials Corp.
0.2500
+66.22%
VRSRF Versarien plc
0.0008
0.00%
HDGHF Haydale Graphene Industries plc
0.0019
+26.67%
HGRAF HydroGraph Clean Power Inc.
0.1600
0.00%
GMGMF Graphene Manufacturing Group Ltd
0.4800
+7.87%
GMG.V Graphene Manufacturing Group Ltd
0.6900
+6.15%