Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.88
-0.32
(-5.24%)
At close: April 4 at 10:40:58 AM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 6.20 | 6.40 | 5.75 | 5.88 | 5.88 | 80,015 |
| Apr 3, 2025 | 6.20 | 6.23 | 6.07 | 6.20 | 6.20 | 113,271 |
| Apr 2, 2025 | 6.20 | 6.24 | 6.06 | 6.20 | 6.20 | 144,938 |
| Apr 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 31, 2025 | 6.20 | 6.40 | 6.07 | 6.20 | 6.20 | 442,349 |
| Mar 28, 2025 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 417,700 |
| Mar 27, 2025 | 6.20 | 6.29 | 6.06 | 6.20 | 6.20 | 126,300 |
| Mar 26, 2025 | 6.20 | 6.29 | 6.05 | 6.20 | 6.20 | 169,207 |
| Mar 25, 2025 | 6.20 | 6.30 | 6.05 | 6.20 | 6.20 | 513,473 |
| Mar 24, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 353,445 |
| Mar 21, 2025 | 6.10 | 6.11 | 6.11 | 6.10 | 6.10 | 53,347 |
| Mar 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 19, 2025 | 6.25 | 6.50 | 5.95 | 6.10 | 6.10 | 181,694 |
| Mar 18, 2025 | 5.75 | 6.50 | 6.00 | 6.25 | 6.25 | 279,429 |
| Mar 17, 2025 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | 7,371 |
| Mar 14, 2025 | 5.38 | 6.00 | 5.50 | 5.75 | 5.75 | 441,087 |
| Mar 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Mar 12, 2025 | 5.47 | 5.70 | 5.25 | 5.38 | 5.38 | 82,137 |
| Mar 11, 2025 | 5.60 | 5.66 | 5.51 | 5.47 | 5.47 | 54,925 |
| Mar 10, 2025 | 5.38 | 5.70 | 5.25 | 5.60 | 5.60 | 272,989 |
| Mar 7, 2025 | 5.63 | 5.64 | 5.38 | 5.38 | 5.38 | 130,388 |
| Mar 6, 2025 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | 8,002 |
| Mar 5, 2025 | 5.88 | 5.90 | 5.75 | 5.75 | 5.75 | 148,553 |
| Mar 4, 2025 | 5.88 | 6.25 | 5.75 | 5.88 | 5.88 | 623,000 |
| Mar 3, 2025 | 6.00 | 6.25 | 5.91 | 6.13 | 6.13 | 202,670 |
| Feb 28, 2025 | 6.00 | 6.05 | 6.05 | 6.00 | 6.00 | 2,312 |
| Feb 27, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | 9,437 |
| Feb 26, 2025 | 6.00 | 6.14 | 5.75 | 6.00 | 6.00 | 289,993 |
| Feb 25, 2025 | 6.03 | 5.95 | 5.95 | 6.00 | 6.00 | 15,000 |
| Feb 24, 2025 | 6.60 | 6.60 | 5.61 | 6.03 | 6.03 | 468,079 |
| Feb 21, 2025 | 6.75 | 6.79 | 6.50 | 6.75 | 6.75 | 62,160 |
| Feb 20, 2025 | 6.75 | 6.60 | 6.60 | 6.75 | 6.75 | 171,236 |
| Feb 19, 2025 | 6.75 | 6.60 | 6.57 | 6.75 | 6.75 | 1,526 |
| Feb 18, 2025 | 6.75 | 6.85 | 6.55 | 6.75 | 6.75 | 154,057 |
| Feb 17, 2025 | 6.75 | 6.90 | 6.50 | 6.75 | 6.75 | 198,290 |
| Feb 14, 2025 | 6.75 | 6.63 | 6.50 | 6.50 | 6.50 | 181,765 |
| Feb 13, 2025 | 7.25 | 7.29 | 6.50 | 6.75 | 6.75 | 227,880 |
| Feb 12, 2025 | 7.50 | 7.45 | 7.12 | 7.25 | 7.25 | 120,785 |
| Feb 11, 2025 | 7.25 | 7.80 | 7.20 | 7.75 | 7.75 | 425,159 |
| Feb 10, 2025 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | 111,542 |
| Feb 7, 2025 | 6.40 | 7.50 | 6.75 | 7.25 | 7.25 | 730,245 |
| Feb 6, 2025 | 6.40 | 6.55 | 6.55 | 6.40 | 6.40 | 22,718 |
| Feb 5, 2025 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | 200,782 |
| Feb 4, 2025 | 6.60 | 6.90 | 6.66 | 6.70 | 6.70 | 190,257 |
| Feb 3, 2025 | 7.10 | 7.19 | 6.44 | 6.60 | 6.60 | 353,706 |
| Jan 31, 2025 | 7.40 | 7.59 | 7.08 | 7.25 | 7.25 | 371,497 |
| Jan 30, 2025 | 7.40 | 7.44 | 7.44 | 7.40 | 7.40 | 13,280 |
| Jan 29, 2025 | 7.45 | 7.50 | 7.50 | 7.40 | 7.40 | 26,519 |
| Jan 28, 2025 | 7.45 | 7.59 | 7.30 | 7.45 | 7.45 | 10,821 |
| Jan 27, 2025 | 7.45 | 7.59 | 7.38 | 7.45 | 7.45 | 105,233 |
| Jan 24, 2025 | 7.55 | 7.80 | 7.21 | 7.50 | 7.50 | 384,154 |
| Jan 23, 2025 | 7.55 | 7.80 | 7.45 | 7.50 | 7.50 | 243,840 |
| Jan 22, 2025 | 7.75 | 8.00 | 7.50 | 7.55 | 7.55 | 1,242,523 |
| Jan 21, 2025 | 8.05 | 8.09 | 7.68 | 7.80 | 7.80 | 532,695 |
| Jan 20, 2025 | 7.70 | 8.45 | 7.60 | 8.10 | 8.10 | 880,677 |
| Jan 17, 2025 | 6.65 | 8.00 | 6.70 | 7.65 | 7.65 | 1,317,153 |
| Jan 16, 2025 | 6.60 | 6.69 | 6.00 | 6.65 | 6.65 | 242,000 |
| Jan 15, 2025 | 7.25 | 7.00 | 6.26 | 6.60 | 6.60 | 503,131 |
| Jan 14, 2025 | 5.85 | 7.50 | 6.00 | 7.25 | 7.25 | 765,787 |
| Jan 13, 2025 | 5.75 | 6.00 | 5.75 | 5.85 | 5.85 | 64,993 |
| Jan 10, 2025 | 5.55 | 5.99 | 5.60 | 5.75 | 5.75 | 292,377 |
| Jan 9, 2025 | 5.25 | 5.50 | 5.36 | 5.55 | 5.55 | 120,000 |
| Jan 8, 2025 | 5.25 | 5.50 | 5.20 | 5.25 | 5.25 | 476,589 |
| Jan 7, 2025 | 5.25 | 5.50 | 5.18 | 5.25 | 5.25 | 189,606 |
| Jan 6, 2025 | 4.60 | 5.50 | 4.60 | 5.00 | 5.00 | 670,130 |
| Jan 3, 2025 | 4.45 | 4.60 | 4.55 | 4.60 | 4.60 | 33,396 |
| Jan 2, 2025 | 4.45 | 4.45 | 4.39 | 4.45 | 4.45 | 169,999 |
| Dec 31, 2024 | 4.45 | 4.60 | 4.00 | 4.45 | 4.45 | 267,881 |
| Dec 30, 2024 | 4.15 | 4.60 | 4.30 | 4.45 | 4.45 | 359,258 |
| Dec 27, 2024 | 4.05 | 4.39 | 3.92 | 4.15 | 4.15 | 244,535 |
| Dec 24, 2024 | 4.10 | 4.01 | 4.01 | 4.05 | 4.05 | 10,000 |
| Dec 23, 2024 | 3.85 | 4.00 | 3.80 | 4.10 | 4.10 | 655,973 |
| Dec 20, 2024 | 3.85 | 3.94 | 3.94 | 3.85 | 3.85 | 20,000 |
| Dec 19, 2024 | 3.95 | 3.86 | 3.60 | 3.85 | 3.85 | 533,961 |
| Dec 18, 2024 | 4.00 | 4.20 | 3.90 | 3.95 | 3.95 | 183,850 |
| Dec 17, 2024 | 4.10 | 4.01 | 4.00 | 4.08 | 4.08 | 21,180 |
| Dec 16, 2024 | 4.08 | 4.20 | 3.97 | 4.10 | 4.10 | 182,397 |
| Dec 13, 2024 | 4.10 | 3.97 | 3.97 | 4.08 | 4.08 | 4,100 |
| Dec 12, 2024 | 4.10 | 4.15 | 4.00 | 4.10 | 4.10 | 952,738 |
| Dec 11, 2024 | 4.25 | 4.00 | 4.00 | 4.10 | 4.10 | 20,000 |
| Dec 10, 2024 | 4.10 | 4.20 | 4.07 | 4.25 | 4.25 | 289,801 |
| Dec 9, 2024 | 4.10 | 4.11 | 4.00 | 4.00 | 4.00 | 14,075 |
| Dec 6, 2024 | 4.10 | 4.18 | 4.18 | 4.10 | 4.10 | 140,200 |
| Dec 5, 2024 | 4.25 | 4.24 | 4.05 | 4.10 | 4.10 | 77,968 |
| Dec 4, 2024 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | 56,018 |
| Dec 3, 2024 | 4.25 | 4.28 | 4.00 | 4.25 | 4.25 | 178,674 |
| Dec 2, 2024 | 4.25 | 4.32 | 4.13 | 4.25 | 4.25 | 161,623 |
| Nov 29, 2024 | 4.25 | 4.32 | 4.00 | 4.25 | 4.25 | 47,908 |
| Nov 28, 2024 | 4.25 | 4.49 | 4.49 | 4.25 | 4.25 | 2,224 |
| Nov 27, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Nov 26, 2024 | 4.25 | 4.14 | 4.14 | 4.25 | 4.25 | 71,429 |
| Nov 25, 2024 | 4.25 | 4.50 | 4.13 | 4.25 | 4.25 | 34,724 |
| Nov 22, 2024 | 4.10 | 4.20 | 4.00 | 4.25 | 4.25 | 275,188 |
| Nov 21, 2024 | 4.10 | 4.20 | 4.04 | 4.10 | 4.10 | 93,387 |
| Nov 20, 2024 | 4.15 | 4.06 | 3.98 | 4.08 | 4.08 | 408,534 |
| Nov 19, 2024 | 4.15 | 4.20 | 4.00 | 4.15 | 4.15 | 99,267 |
| Nov 18, 2024 | 4.25 | 4.22 | 4.05 | 4.15 | 4.15 | 53,425 |
| Nov 15, 2024 | 4.35 | 4.23 | 4.22 | 4.35 | 4.35 | 153,504 |
| Nov 14, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Nov 13, 2024 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 343,875 |
| Nov 12, 2024 | 4.40 | 4.56 | 4.33 | 4.50 | 4.50 | 173,319 |
| Nov 11, 2024 | 4.40 | 4.60 | 4.25 | 4.40 | 4.40 | 62,817 |
| Nov 8, 2024 | 4.30 | 4.28 | 4.20 | 4.40 | 4.40 | 133,940 |
| Nov 7, 2024 | 4.55 | 4.50 | 4.21 | 4.30 | 4.30 | 114,091 |
| Nov 6, 2024 | 4.50 | 4.55 | 4.40 | 4.55 | 4.55 | 362,500 |
| Nov 5, 2024 | 4.50 | 4.49 | 4.49 | 4.50 | 4.50 | 1,094 |
| Nov 4, 2024 | 4.70 | 4.79 | 4.27 | 4.50 | 4.50 | 67,681 |
| Nov 1, 2024 | 4.70 | 4.64 | 4.25 | 4.70 | 4.70 | 95,572 |
| Oct 31, 2024 | 4.70 | 4.60 | 4.51 | 4.70 | 4.70 | 345,000 |
| Oct 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 29, 2024 | 4.70 | 4.72 | 4.60 | 4.70 | 4.70 | 54,225 |
| Oct 28, 2024 | 4.70 | 4.79 | 4.65 | 4.70 | 4.70 | 10,332 |
| Oct 25, 2024 | 4.70 | 4.60 | 4.60 | 4.70 | 4.70 | 5,039 |
| Oct 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 23, 2024 | 4.70 | 4.69 | 4.63 | 4.70 | 4.70 | 20,532 |
| Oct 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 21, 2024 | 4.70 | 4.79 | 4.79 | 4.70 | 4.70 | 10 |
| Oct 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 17, 2024 | 4.70 | 4.69 | 4.69 | 4.70 | 4.70 | 2,423 |
| Oct 16, 2024 | 4.70 | 4.70 | 4.53 | 4.70 | 4.70 | 101,500 |
| Oct 15, 2024 | 4.70 | 4.60 | 4.40 | 4.70 | 4.70 | 152,576 |
| Oct 14, 2024 | 4.70 | 4.80 | 4.63 | 4.70 | 4.70 | 67,510 |
| Oct 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 9, 2024 | 4.70 | 4.62 | 4.62 | 4.70 | 4.70 | 32,042 |
| Oct 8, 2024 | 4.75 | 4.71 | 4.61 | 4.70 | 4.70 | 107,220 |
| Oct 7, 2024 | 4.70 | 4.80 | 4.68 | 4.80 | 4.80 | 482,271 |
| Oct 4, 2024 | 4.70 | 4.76 | 4.51 | 4.70 | 4.70 | 125,121 |
| Oct 3, 2024 | 4.70 | 4.88 | 4.70 | 4.70 | 4.70 | 4,955 |
| Oct 2, 2024 | 4.85 | 4.65 | 4.65 | 4.70 | 4.70 | 45,451 |
| Oct 1, 2024 | 4.85 | 4.80 | 4.75 | 4.85 | 4.85 | 33,195 |
| Sep 30, 2024 | 4.85 | 4.96 | 4.75 | 4.85 | 4.85 | 350,400 |
| Sep 27, 2024 | 4.85 | 4.84 | 4.70 | 4.85 | 4.85 | 53,991 |
| Sep 26, 2024 | 4.85 | 4.84 | 4.84 | 4.85 | 4.85 | 23,996 |
| Sep 25, 2024 | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | 107,000 |
| Sep 24, 2024 | 4.85 | 4.98 | 4.75 | 4.85 | 4.85 | 142,917 |
| Sep 23, 2024 | 4.85 | 4.75 | 4.75 | 4.85 | 4.85 | 4,000 |
| Sep 20, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Sep 19, 2024 | 4.85 | 5.00 | 4.71 | 4.85 | 4.85 | 389,256 |
| Sep 18, 2024 | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | 203,198 |
| Sep 17, 2024 | 4.85 | 4.75 | 4.70 | 4.85 | 4.85 | 239,741 |
| Sep 16, 2024 | 4.85 | 4.89 | 4.75 | 4.85 | 4.85 | 46,500 |
| Sep 13, 2024 | 4.85 | 4.89 | 4.71 | 4.85 | 4.85 | 149,292 |
| Sep 12, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 25,000 |
| Sep 11, 2024 | 4.85 | 4.75 | 4.70 | 4.85 | 4.85 | 415,190 |
| Sep 10, 2024 | 4.75 | 4.80 | 4.74 | 4.85 | 4.85 | 95,160 |
| Sep 9, 2024 | 5.10 | 5.10 | 4.70 | 4.75 | 4.75 | 644,297 |
| Sep 6, 2024 | 5.30 | 5.26 | 5.00 | 5.20 | 5.20 | 45,699 |
| Sep 5, 2024 | 5.30 | 5.36 | 5.10 | 5.30 | 5.30 | 61,620 |
| Sep 4, 2024 | 5.35 | 5.50 | 5.10 | 5.30 | 5.30 | 74,489 |
| Sep 3, 2024 | 5.60 | 5.62 | 5.50 | 5.35 | 5.35 | 145,950 |
| Sep 2, 2024 | 5.55 | 5.64 | 5.50 | 5.60 | 5.60 | 78,298 |
| Aug 30, 2024 | 5.40 | 5.59 | 5.43 | 5.55 | 5.55 | 297,100 |
| Aug 29, 2024 | 5.25 | 5.30 | 5.22 | 5.25 | 5.25 | 99,832 |
| Aug 28, 2024 | 5.25 | 5.20 | 5.20 | 5.25 | 5.25 | 393 |
| Aug 27, 2024 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 28,965 |
| Aug 23, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Aug 22, 2024 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | 130,000 |
| Aug 21, 2024 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 64,258 |
| Aug 20, 2024 | 5.25 | 5.20 | 5.20 | 5.25 | 5.25 | 46,529 |
| Aug 19, 2024 | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | 50,955 |
| Aug 16, 2024 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 38,569 |
| Aug 15, 2024 | 5.25 | 5.26 | 5.26 | 5.25 | 5.25 | 1,974 |
| Aug 14, 2024 | 5.20 | 5.30 | 5.16 | 5.25 | 5.25 | 250,415 |
| Aug 13, 2024 | 5.68 | 5.70 | 5.10 | 5.20 | 5.20 | 341,325 |
| Aug 12, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 9, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 8, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 7, 2024 | 5.72 | 5.69 | 5.62 | 5.68 | 5.68 | 265,771 |
| Aug 6, 2024 | 5.68 | 5.67 | 5.60 | 5.63 | 5.63 | 106,000 |
| Aug 5, 2024 | 5.90 | 5.80 | 5.60 | 5.68 | 5.68 | 390,391 |
| Aug 2, 2024 | 5.90 | 5.91 | 5.91 | 5.90 | 5.90 | 90,000 |
| Aug 1, 2024 | 5.90 | 5.91 | 5.80 | 5.90 | 5.90 | 6,213 |
| Jul 31, 2024 | 5.90 | 5.82 | 5.80 | 5.90 | 5.90 | 50,044 |
| Jul 30, 2024 | 5.90 | 5.91 | 5.91 | 5.90 | 5.90 | 8,392 |
| Jul 29, 2024 | 5.90 | 5.92 | 5.80 | 5.90 | 5.90 | 5,826 |
| Jul 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 25, 2024 | 5.90 | 5.80 | 5.80 | 5.90 | 5.90 | 10,000 |
| Jul 24, 2024 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | 82,903 |
| Jul 23, 2024 | 5.95 | 5.82 | 5.82 | 5.90 | 5.90 | 13,450 |
| Jul 22, 2024 | 6.00 | 5.90 | 5.90 | 5.95 | 5.95 | 25,000 |
| Jul 19, 2024 | 6.00 | 6.10 | 5.81 | 6.00 | 6.00 | 110,149 |
| Jul 18, 2024 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 7,238 |
| Jul 17, 2024 | 5.90 | 5.96 | 5.80 | 6.00 | 6.00 | 1,768,180 |
| Jul 16, 2024 | 5.80 | 5.66 | 5.66 | 5.85 | 5.85 | 11,696 |
| Jul 15, 2024 | 5.90 | 5.83 | 5.65 | 5.80 | 5.80 | 117,150 |
| Jul 12, 2024 | 5.90 | 6.00 | 6.00 | 6.00 | 6.00 | 2,900 |
| Jul 11, 2024 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 36,230 |
| Jul 10, 2024 | 5.90 | 5.93 | 5.80 | 5.90 | 5.90 | 238,184 |
| Jul 9, 2024 | 5.90 | 5.94 | 5.83 | 5.90 | 5.90 | 18,150 |
| Jul 8, 2024 | 5.90 | 5.99 | 5.80 | 5.90 | 5.90 | 22,276 |
| Jul 5, 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 52,100 |
| Jul 4, 2024 | 5.90 | 5.89 | 5.89 | 5.90 | 5.90 | 28,063 |
| Jul 3, 2024 | 6.05 | 6.09 | 5.80 | 5.95 | 5.95 | 96,708 |
| Jul 2, 2024 | 6.15 | 6.12 | 6.01 | 6.05 | 6.05 | 53,473 |
| Jul 1, 2024 | 6.15 | 6.20 | 6.00 | 6.15 | 6.15 | 139,200 |
| Jun 28, 2024 | 6.15 | 6.22 | 6.22 | 6.15 | 6.15 | 80,263 |
| Jun 27, 2024 | 6.15 | 6.10 | 6.00 | 6.15 | 6.15 | 300,000 |
| Jun 26, 2024 | 6.05 | 6.30 | 6.01 | 6.15 | 6.15 | 62,260 |
| Jun 25, 2024 | 6.05 | 5.95 | 5.95 | 6.05 | 6.05 | 1,548 |
| Jun 24, 2024 | 6.10 | 6.30 | 6.00 | 6.30 | 6.30 | 256,199 |
| Jun 21, 2024 | 6.10 | 6.03 | 5.90 | 6.10 | 6.10 | 1,842,350 |
| Jun 20, 2024 | 6.10 | 6.15 | 6.15 | 6.10 | 6.10 | 48,715 |
| Jun 19, 2024 | 5.90 | 6.00 | 5.95 | 6.10 | 6.10 | 525,000 |
| Jun 18, 2024 | 6.10 | 6.20 | 6.00 | 5.90 | 5.90 | 248,727 |
| Jun 17, 2024 | 6.15 | 6.09 | 6.00 | 6.10 | 6.10 | 20,912 |
| Jun 14, 2024 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 30,148 |
| Jun 13, 2024 | 6.15 | 6.13 | 6.01 | 6.15 | 6.15 | 123,333 |
| Jun 12, 2024 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | 46,021 |
| Jun 11, 2024 | 6.15 | 6.00 | 6.00 | 6.15 | 6.15 | 20,067 |
| Jun 10, 2024 | 6.15 | 6.01 | 6.01 | 6.15 | 6.15 | 10,000 |
| Jun 7, 2024 | 6.15 | 6.30 | 6.14 | 6.30 | 6.30 | 126,243 |
| Jun 6, 2024 | 6.25 | 6.30 | 6.14 | 6.15 | 6.15 | 75,064 |
| Jun 5, 2024 | 6.13 | 6.25 | 6.25 | 6.25 | 6.25 | 256,522 |
| Jun 4, 2024 | 6.45 | 6.47 | 6.00 | 6.13 | 6.13 | 375,248 |
| Jun 3, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4,553 |
| May 31, 2024 | 6.45 | 6.50 | 6.00 | 6.50 | 6.50 | 342,206 |
| May 30, 2024 | 6.45 | 6.46 | 6.46 | 6.45 | 6.45 | 23,034 |
| May 29, 2024 | 6.45 | 6.46 | 6.40 | 6.45 | 6.45 | 16,450 |
| May 28, 2024 | 6.55 | 6.57 | 6.50 | 6.45 | 6.45 | 111,832 |
| May 24, 2024 | 6.55 | 6.57 | 6.57 | 6.55 | 6.55 | 518 |
| May 23, 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | 12,792 |
| May 22, 2024 | 6.55 | 6.60 | 6.53 | 6.55 | 6.55 | 152,312 |
| May 21, 2024 | 6.70 | 6.70 | 6.61 | 6.55 | 6.55 | 105,251 |
| May 20, 2024 | 6.70 | 6.61 | 6.61 | 6.70 | 6.70 | 10,545 |
| May 17, 2024 | 6.70 | 6.61 | 6.50 | 6.70 | 6.70 | 785,124 |
| May 16, 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 44,276 |
| May 15, 2024 | 6.55 | 6.60 | 6.52 | 6.70 | 6.70 | 686,762 |
| May 14, 2024 | 6.60 | 6.53 | 6.53 | 6.55 | 6.55 | 62,623 |
| May 13, 2024 | 6.60 | 6.51 | 6.50 | 6.60 | 6.60 | 61,093 |
| May 10, 2024 | 6.60 | 6.58 | 6.51 | 6.60 | 6.60 | 28,578 |
| May 9, 2024 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 278,512 |
| May 8, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7,575 |
| May 7, 2024 | 6.65 | 6.66 | 6.59 | 6.60 | 6.60 | 21,186 |
| May 3, 2024 | 6.65 | 6.66 | 6.60 | 6.65 | 6.65 | 390,708 |
| May 2, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 265,000 |
| May 1, 2024 | 6.60 | 6.61 | 6.54 | 6.60 | 6.60 | 178,000 |
| Apr 30, 2024 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 47,373 |
| Apr 29, 2024 | 6.60 | 6.70 | 6.53 | 6.60 | 6.60 | 343,772 |
| Apr 26, 2024 | 6.60 | 6.70 | 6.54 | 6.60 | 6.60 | 319,216 |
| Apr 25, 2024 | 6.60 | 6.85 | 6.52 | 6.60 | 6.60 | 676,502 |
| Apr 24, 2024 | 6.70 | 6.90 | 6.05 | 6.60 | 6.60 | 861,046 |
| Apr 23, 2024 | 6.55 | 6.95 | 6.50 | 6.70 | 6.70 | 580,281 |
| Apr 22, 2024 | 6.60 | 7.00 | 6.20 | 6.40 | 6.40 | 1,399,907 |
| Apr 19, 2024 | 6.63 | 6.88 | 6.68 | 6.75 | 6.75 | 408,920 |
| Apr 18, 2024 | 7.80 | 7.60 | 6.69 | 6.63 | 6.63 | 369,178 |
| Apr 17, 2024 | 7.80 | 7.76 | 7.76 | 7.80 | 7.80 | 128,142 |
| Apr 16, 2024 | 7.80 | 7.70 | 7.60 | 7.80 | 7.80 | 79,971 |
| Apr 15, 2024 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 103,757 |
| Apr 12, 2024 | 7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 25,257 |
| Apr 11, 2024 | 7.75 | 7.76 | 7.50 | 7.80 | 7.80 | 29,216 |
| Apr 10, 2024 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 1 |
| Apr 9, 2024 | 7.50 | 7.80 | 7.45 | 7.75 | 7.75 | 751,315 |
| Apr 8, 2024 | 7.40 | 7.50 | 7.20 | 7.35 | 7.35 | 395,732 |
| Apr 5, 2024 | 7.25 | 7.49 | 7.14 | 7.40 | 7.40 | 336,907 |
| Apr 4, 2024 | 7.05 | 7.10 | 7.05 | 7.25 | 7.25 | 225,789 |
Related Tickers
TBN.AX Tamboran Resources Corporation
0.1650
-2.94%
PET.L Petrel Resources Plc
1.0250
-2.38%
TBN Tamboran Resources Corporation
22.05
-8.12%
BNG.TO Bengal Energy Ltd.
0.0150
0.00%
CLON.L Clontarf Energy plc
0.0350
-5.41%
EOG.L Europa Oil & Gas (Holdings) plc
0.6000
+4.35%
TRP.L Tower Resources plc
0.0240
-5.88%
NTOG.L Nostra Terra Oil and Gas Company plc
0.0180
-5.26%
EEG.AX Empire Energy Group Limited
0.1800
0.00%
UOG.L United Oil & Gas Plc
0.0900
-2.70%