Unlock stock picks and a broker-level newsfeed that powers Wall Street.
2.3750
-0.2750
(-10.38%)
At close: April 4 at 4:16:18 PM 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 | 2.5000 | 3.0000 | 2.3500 | 2.3750 | 2.3750 | 4,728,329 |
| Apr 3, 2025 | 2.5000 | 2.9500 | 2.4920 | 2.6500 | 2.6500 | 4,608,747 |
| Apr 2, 2025 | 2.8000 | 3.0000 | 2.5000 | 2.6650 | 2.6650 | 7,287,925 |
| Apr 1, 2025 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 3,443,099 |
| Mar 31, 2025 | 3.0400 | 3.1930 | 2.9000 | 3.0500 | 3.0500 | 3,483,043 |
| Mar 28, 2025 | 3.0000 | 3.2000 | 2.9000 | 2.9400 | 2.9400 | 1,975,060 |
| Mar 27, 2025 | 3.2000 | 3.2430 | 2.7550 | 3.0550 | 3.0550 | 6,150,813 |
| Mar 26, 2025 | 3.3000 | 3.7000 | 3.1310 | 3.1900 | 3.1900 | 3,770,716 |
| Mar 25, 2025 | 3.2700 | 3.6500 | 3.2000 | 3.3000 | 3.3000 | 2,176,643 |
| Mar 24, 2025 | 3.3400 | 3.6360 | 3.2000 | 3.4400 | 3.4400 | 1,438,179 |
| Mar 21, 2025 | 3.4000 | 3.8000 | 3.2550 | 3.5000 | 3.5000 | 3,064,638 |
| Mar 20, 2025 | 3.3300 | 3.5700 | 3.1100 | 3.3400 | 3.3400 | 1,349,082 |
| Mar 19, 2025 | 3.4000 | 3.5700 | 3.1100 | 3.4000 | 3.4000 | 1,671,357 |
| Mar 18, 2025 | 3.4800 | 3.8080 | 3.2000 | 3.4000 | 3.4000 | 1,161,894 |
| Mar 17, 2025 | 3.3200 | 3.9000 | 3.3000 | 3.5600 | 3.5600 | 6,061,838 |
| Mar 14, 2025 | 3.3000 | 3.5000 | 3.0500 | 3.2850 | 3.2850 | 4,487,857 |
| Mar 13, 2025 | 3.9000 | 4.5000 | 3.3200 | 3.4000 | 3.4000 | 13,912,413 |
| Mar 12, 2025 | 3.1500 | 3.5000 | 3.0000 | 3.3550 | 3.3550 | 1,768,760 |
| Mar 11, 2025 | 3.2000 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 2,657,441 |
| Mar 10, 2025 | 3.4500 | 3.8000 | 3.2000 | 3.5000 | 3.5000 | 1,946,610 |
| Mar 7, 2025 | 3.2000 | 3.6000 | 3.1000 | 3.4650 | 3.4650 | 3,414,151 |
| Mar 6, 2025 | 3.4000 | 3.5550 | 3.0000 | 3.1800 | 3.1800 | 2,024,829 |
| Mar 5, 2025 | 3.4000 | 3.6000 | 3.2000 | 3.3000 | 3.3000 | 2,102,477 |
| Mar 4, 2025 | 3.5000 | 4.0000 | 3.4000 | 3.5500 | 3.5500 | 2,810,337 |
| Mar 3, 2025 | 3.6500 | 4.0000 | 3.5000 | 3.5300 | 3.5300 | 1,971,127 |
| Feb 28, 2025 | 3.8000 | 4.3000 | 3.4100 | 3.5500 | 3.5500 | 5,667,585 |
| Feb 27, 2025 | 3.9200 | 4.4000 | 3.8200 | 3.8300 | 3.8300 | 1,312,513 |
| Feb 26, 2025 | 3.9000 | 4.1090 | 3.8200 | 4.0000 | 4.0000 | 2,947,625 |
| Feb 25, 2025 | 4.1600 | 4.2800 | 3.8200 | 3.9000 | 3.9000 | 4,565,153 |
| Feb 24, 2025 | 4.3300 | 4.4400 | 4.0200 | 4.0200 | 4.0200 | 3,022,732 |
| Feb 21, 2025 | 4.5500 | 4.9000 | 4.1200 | 4.2000 | 4.2000 | 2,628,081 |
| Feb 20, 2025 | 4.6000 | 4.9000 | 4.2100 | 4.6000 | 4.6000 | 1,707,470 |
| Feb 19, 2025 | 4.4800 | 5.3000 | 4.0000 | 4.6750 | 4.6750 | 10,332,572 |
| Feb 18, 2025 | 4.0300 | 4.3900 | 3.8500 | 4.3050 | 4.3050 | 4,763,712 |
| Feb 17, 2025 | 4.0400 | 4.3900 | 3.9000 | 3.9200 | 3.9200 | 3,859,790 |
| Feb 14, 2025 | 3.8000 | 4.1900 | 3.7400 | 4.0100 | 4.0100 | 5,796,829 |
| Feb 13, 2025 | 4.0100 | 4.2500 | 3.7500 | 3.8000 | 3.8000 | 14,641,863 |
| Feb 12, 2025 | 4.5000 | 4.9900 | 4.2000 | 4.3050 | 4.3050 | 3,091,278 |
| Feb 11, 2025 | 4.8100 | 5.3000 | 4.5000 | 4.7000 | 4.7000 | 3,498,121 |
| Feb 10, 2025 | 4.5000 | 5.5000 | 4.2100 | 4.8200 | 4.8200 | 5,652,954 |
| Feb 7, 2025 | 3.9100 | 5.7000 | 3.6000 | 4.5800 | 4.5800 | 14,753,391 |
| Feb 6, 2025 | 4.2000 | 4.9000 | 3.5000 | 3.9000 | 3.9000 | 12,048,447 |
| Feb 5, 2025 | 5.0200 | 5.3000 | 4.0000 | 4.5100 | 4.5100 | 7,630,794 |
| Feb 4, 2025 | 5.0200 | 5.6000 | 5.0000 | 5.0000 | 5.0000 | 4,588,884 |
| Feb 3, 2025 | 5.0200 | 5.5400 | 4.7000 | 5.1000 | 5.1000 | 4,054,294 |
| Jan 31, 2025 | 5.6000 | 6.5000 | 5.0200 | 5.2000 | 5.2000 | 13,751,760 |
| Jan 30, 2025 | 4.5200 | 5.8000 | 4.0000 | 5.4000 | 5.4000 | 11,400,562 |
| Jan 29, 2025 | 6.0000 | 6.4000 | 4.6000 | 4.8900 | 4.8900 | 23,361,930 |
| Jan 28, 2025 | 5.9000 | 7.4000 | 5.1000 | 5.9000 | 5.9000 | 64,061,822 |
| Jan 27, 2025 | 4.5000 | 7.1400 | 3.7000 | 5.5000 | 5.5000 | 49,527,034 |
| Jan 24, 2025 | 3.6000 | 4.5000 | 3.0000 | 4.0500 | 4.0500 | 31,254,335 |
| Jan 23, 2025 | 2.7400 | 3.6000 | 2.6300 | 3.6000 | 3.6000 | 5,919,619 |
| Jan 22, 2025 | 2.8400 | 3.5000 | 2.6800 | 2.8350 | 2.8350 | 6,027,129 |
| Jan 21, 2025 | 3.0000 | 3.4000 | 2.6000 | 3.0800 | 3.0800 | 3,058,403 |
| Jan 20, 2025 | 3.5500 | 3.9400 | 3.0000 | 3.1500 | 3.1500 | 7,811,129 |
| Jan 17, 2025 | 2.4100 | 3.6000 | 2.4100 | 3.3500 | 3.3500 | 9,729,341 |
| Jan 16, 2025 | 3.0900 | 3.0900 | 2.3000 | 2.6250 | 2.6250 | 4,926,494 |
| Jan 15, 2025 | 3.2100 | 3.4900 | 2.7600 | 2.9000 | 2.9000 | 10,956,385 |
| Jan 14, 2025 | 4.0000 | 4.0000 | 3.2000 | 3.2000 | 3.2000 | 13,200,715 |
| Jan 13, 2025 | 3.8000 | 4.4000 | 3.0000 | 3.7450 | 3.7450 | 19,975,595 |
| Jan 10, 2025 | 3.4100 | 4.9000 | 2.5900 | 3.5500 | 3.5500 | 82,713,118 |
| Jan 9, 2025 | 1.4000 | 4.0000 | 1.4000 | 3.5000 | 3.5000 | 106,813,948 |
| Jan 8, 2025 | 1.2050 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 1,505,231 |
| Jan 7, 2025 | 1.1600 | 1.3500 | 1.1300 | 1.2550 | 1.2550 | 1,245,163 |
| Jan 6, 2025 | 1.2000 | 1.2880 | 1.0650 | 1.1450 | 1.1450 | 518,778 |
| Jan 3, 2025 | 1.1400 | 1.2900 | 1.0300 | 1.1000 | 1.1000 | 975,119 |
| Jan 2, 2025 | 1.2000 | 1.2900 | 1.1700 | 1.2180 | 1.2180 | 978,044 |
| Dec 31, 2024 | 1.2850 | 1.2850 | 1.1430 | 1.2050 | 1.2050 | 183,678 |
| Dec 30, 2024 | 1.1250 | 1.2350 | 1.1200 | 1.2080 | 1.2080 | 797,749 |
| Dec 27, 2024 | 1.1200 | 1.3050 | 1.0650 | 1.2330 | 1.2330 | 1,930,107 |
| Dec 24, 2024 | 1.0650 | 1.2800 | 1.0650 | 1.2400 | 1.2400 | 416,607 |
| Dec 23, 2024 | 1.2250 | 1.3100 | 1.1800 | 1.1700 | 1.1700 | 770,137 |
| Dec 20, 2024 | 1.2000 | 1.2900 | 1.0800 | 1.1950 | 1.1950 | 1,991,855 |
| Dec 19, 2024 | 1.0200 | 1.3650 | 1.0200 | 1.2800 | 1.2800 | 4,102,593 |
| Dec 18, 2024 | 1.2100 | 1.2100 | 1.0200 | 1.1100 | 1.1100 | 340,802 |
| Dec 17, 2024 | 1.0250 | 1.1000 | 1.0250 | 1.1030 | 1.1030 | 816,284 |
| Dec 16, 2024 | 1.0400 | 1.1900 | 1.0400 | 1.0980 | 1.0980 | 394,014 |
| Dec 13, 2024 | 1.2700 | 1.2800 | 1.0200 | 1.1500 | 1.1500 | 733,995 |
| Dec 12, 2024 | 1.2800 | 1.2800 | 1.0200 | 1.1550 | 1.1550 | 1,137,773 |
| Dec 11, 2024 | 1.0150 | 1.2490 | 0.9810 | 1.1150 | 1.1150 | 1,466,186 |
| Dec 10, 2024 | 1.0550 | 1.3000 | 0.8500 | 1.1280 | 1.1280 | 9,436,107 |
| Dec 9, 2024 | 1.1050 | 1.2040 | 1.1050 | 1.1680 | 1.1680 | 362,109 |
| Dec 6, 2024 | 1.2400 | 1.2800 | 1.0500 | 1.2130 | 1.2130 | 561,867 |
| Dec 5, 2024 | 1.2750 | 1.2750 | 1.1080 | 1.1750 | 1.1750 | 596,298 |
| Dec 4, 2024 | 1.0950 | 1.3200 | 1.0550 | 1.1630 | 1.1630 | 952,234 |
| Dec 3, 2024 | 1.0000 | 1.3000 | 1.0000 | 1.2150 | 1.2150 | 4,792,069 |
| Dec 2, 2024 | 1.1550 | 1.3200 | 0.9980 | 1.0900 | 1.0900 | 5,757,392 |
| Nov 29, 2024 | 1.4000 | 1.4500 | 1.1700 | 1.1850 | 1.1850 | 11,988,500 |
| Nov 28, 2024 | 1.6150 | 1.6950 | 1.4050 | 1.4250 | 1.4250 | 1,437,084 |
| Nov 27, 2024 | 1.4800 | 1.5070 | 1.4520 | 1.4730 | 1.4730 | 1,075,333 |
| Nov 26, 2024 | 1.4800 | 1.5950 | 1.4800 | 1.5500 | 1.5500 | 296,714 |
| Nov 25, 2024 | 1.6000 | 1.6050 | 1.5000 | 1.4950 | 1.4950 | 2,340,412 |
| Nov 22, 2024 | 1.5750 | 1.6000 | 1.5450 | 1.5650 | 1.5650 | 653,703 |
| Nov 21, 2024 | 1.6000 | 1.6880 | 1.5600 | 1.5700 | 1.5700 | 609,628 |
| Nov 20, 2024 | 1.6250 | 1.6410 | 1.5700 | 1.5900 | 1.5900 | 1,160,724 |
| Nov 19, 2024 | 1.6000 | 1.6650 | 1.6000 | 1.6250 | 1.6250 | 395,153 |
| Nov 18, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 263,679 |
| Nov 15, 2024 | 1.6510 | 1.7450 | 1.6510 | 1.6830 | 1.6830 | 199,499 |
| Nov 14, 2024 | 1.6500 | 1.7950 | 1.6270 | 1.6600 | 1.6600 | 397,691 |
| Nov 13, 2024 | 1.6550 | 1.6700 | 1.6510 | 1.6600 | 1.6600 | 369,924 |
| Nov 12, 2024 | 1.6600 | 1.7180 | 1.6300 | 1.6580 | 1.6580 | 41,146 |
| Nov 11, 2024 | 1.7000 | 1.8000 | 1.5650 | 1.6530 | 1.6530 | 3,062,215 |
| Nov 8, 2024 | 1.6150 | 1.7850 | 1.6100 | 1.6600 | 1.6600 | 2,815,061 |
| Nov 7, 2024 | 1.7950 | 1.7950 | 1.5750 | 1.6780 | 1.6780 | 492,738 |
| Nov 6, 2024 | 1.6700 | 1.6700 | 1.5480 | 1.6400 | 1.6400 | 676,354 |
| Nov 5, 2024 | 1.6250 | 1.6470 | 1.5920 | 1.6300 | 1.6300 | 1,083,398 |
| Nov 4, 2024 | 1.5700 | 1.5950 | 1.4230 | 1.5780 | 1.5780 | 8,571,423 |
| Nov 1, 2024 | 1.5700 | 1.6440 | 1.5000 | 1.5580 | 1.5580 | 1,047,322 |
| Oct 31, 2024 | 1.5900 | 1.6360 | 1.5500 | 1.5900 | 1.5900 | 181,321 |
| Oct 30, 2024 | 1.5500 | 1.5970 | 1.5200 | 1.5600 | 1.5600 | 509,422 |
| Oct 29, 2024 | 1.7300 | 1.7650 | 1.4900 | 1.5500 | 1.5500 | 2,647,664 |
| Oct 28, 2024 | 1.6680 | 1.7320 | 1.6550 | 1.7880 | 1.7880 | 466,174 |
| Oct 25, 2024 | 1.7800 | 1.8090 | 1.7000 | 1.7050 | 1.7050 | 983,844 |
| Oct 24, 2024 | 1.7850 | 1.8450 | 1.7500 | 1.7500 | 1.7500 | 267,543 |
| Oct 23, 2024 | 1.9200 | 1.9200 | 1.7930 | 1.8280 | 1.8280 | 983,854 |
| Oct 22, 2024 | 1.9280 | 1.9310 | 1.9230 | 1.9330 | 1.9330 | 185,979 |
| Oct 21, 2024 | 1.9950 | 1.9950 | 1.9200 | 1.9400 | 1.9400 | 106,835 |
| Oct 18, 2024 | 1.9200 | 1.9750 | 1.9000 | 1.9350 | 1.9350 | 713,113 |
| Oct 17, 2024 | 1.9950 | 1.9950 | 1.9380 | 1.9450 | 1.9450 | 869,011 |
| Oct 16, 2024 | 1.9000 | 1.9880 | 1.9000 | 1.9550 | 1.9550 | 259,937 |
| Oct 15, 2024 | 1.9000 | 1.9850 | 1.9000 | 1.9350 | 1.9350 | 785,789 |
| Oct 14, 2024 | 1.9200 | 1.9700 | 1.8550 | 1.9330 | 1.9330 | 378,967 |
| Oct 11, 2024 | 1.9400 | 1.9570 | 1.9100 | 1.9300 | 1.9300 | 467,180 |
| Oct 10, 2024 | 1.9150 | 1.9250 | 1.8900 | 1.9100 | 1.9100 | 753,583 |
| Oct 9, 2024 | 1.8450 | 1.9200 | 1.8250 | 1.9050 | 1.9050 | 296,643 |
| Oct 8, 2024 | 1.8800 | 1.9380 | 1.8800 | 1.8880 | 1.8880 | 263,305 |
| Oct 7, 2024 | 1.8800 | 1.9610 | 1.8200 | 1.9030 | 1.9030 | 299,866 |
| Oct 4, 2024 | 1.8890 | 1.8890 | 1.8550 | 1.8630 | 1.8630 | 226,072 |
| Oct 3, 2024 | 1.8050 | 1.9290 | 1.8000 | 1.8630 | 1.8630 | 1,618,360 |
| Oct 2, 2024 | 1.8100 | 1.8470 | 1.8100 | 1.8630 | 1.8630 | 283,316 |
| Oct 1, 2024 | 1.8200 | 1.8850 | 1.7960 | 1.8300 | 1.8300 | 295,399 |
| Sep 30, 2024 | 1.8000 | 1.8360 | 1.7800 | 1.8150 | 1.8150 | 234,993 |
| Sep 27, 2024 | 1.8100 | 1.8590 | 1.7840 | 1.7950 | 1.7950 | 995,338 |
| Sep 26, 2024 | 1.8500 | 1.8950 | 1.8000 | 1.8350 | 1.8350 | 1,403,549 |
| Sep 25, 2024 | 1.7900 | 1.8380 | 1.7840 | 1.8250 | 1.8250 | 1,083,688 |
| Sep 24, 2024 | 1.7500 | 1.8220 | 1.7500 | 1.8080 | 1.8080 | 1,127,035 |
| Sep 23, 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7680 | 1.7680 | 1,300,645 |
| Sep 20, 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 1,053,845 |
| Sep 19, 2024 | 1.7000 | 1.7360 | 1.6700 | 1.7200 | 1.7200 | 1,748,447 |
| Sep 18, 2024 | 1.5500 | 1.8830 | 1.5500 | 1.6900 | 1.6900 | 3,433,531 |
| Sep 17, 2024 | 1.5850 | 1.6950 | 1.5500 | 1.5950 | 1.5950 | 1,722,814 |
| Sep 16, 2024 | 1.5500 | 1.6950 | 1.4750 | 1.5430 | 1.5430 | 1,641,709 |
| Sep 13, 2024 | 1.5400 | 1.5950 | 1.5400 | 1.5550 | 1.5550 | 274,712 |
| Sep 12, 2024 | 1.5950 | 1.5950 | 1.5500 | 1.5200 | 1.5200 | 83,909 |
| Sep 11, 2024 | 1.4900 | 1.6050 | 1.4900 | 1.4950 | 1.4950 | 493,499 |
| Sep 10, 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5800 | 1.5800 | 570,276 |
| Sep 9, 2024 | 1.5000 | 1.5920 | 1.4700 | 1.4900 | 1.4900 | 2,165,360 |
| Sep 6, 2024 | 1.5300 | 1.5720 | 1.5300 | 1.5350 | 1.5350 | 1,479,931 |
| Sep 5, 2024 | 1.4700 | 1.4950 | 1.4700 | 1.4830 | 1.4830 | 1,098,569 |
| Sep 4, 2024 | 1.5750 | 1.5750 | 1.4520 | 1.5080 | 1.5080 | 997,745 |
| Sep 3, 2024 | 1.4400 | 1.5800 | 1.4360 | 1.5000 | 1.5000 | 891,008 |
| Sep 2, 2024 | 1.4400 | 1.4960 | 1.4300 | 1.4500 | 1.4500 | 1,090,505 |
| Aug 30, 2024 | 1.4000 | 1.4830 | 1.3950 | 1.4700 | 1.4700 | 2,795,492 |
| Aug 29, 2024 | 1.5150 | 1.5150 | 1.3650 | 1.4230 | 1.4230 | 980,008 |
| Aug 28, 2024 | 1.3750 | 1.4000 | 1.3500 | 1.3780 | 1.3780 | 1,894,177 |
| Aug 27, 2024 | 1.5350 | 1.5350 | 1.3050 | 1.4150 | 1.4150 | 913,789 |
| Aug 23, 2024 | 1.5250 | 1.5250 | 1.3000 | 1.3980 | 1.3980 | 1,530,506 |
| Aug 22, 2024 | 1.4850 | 1.5950 | 1.2450 | 1.3880 | 1.3880 | 10,938,863 |
| Aug 21, 2024 | 1.7000 | 1.7650 | 1.4630 | 1.5000 | 1.5000 | 5,585,177 |
| Aug 20, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 306,370 |
| Aug 19, 2024 | 1.7200 | 1.7950 | 1.7060 | 1.7080 | 1.7080 | 184,102 |
| Aug 16, 2024 | 1.7950 | 1.7950 | 1.7230 | 1.7430 | 1.7430 | 461,205 |
| Aug 15, 2024 | 1.7500 | 1.7900 | 1.7270 | 1.7350 | 1.7350 | 529,074 |
| Aug 14, 2024 | 1.6950 | 1.7620 | 1.6950 | 1.7150 | 1.7150 | 919,871 |
| Aug 13, 2024 | 1.7050 | 1.7320 | 1.7050 | 1.7350 | 1.7350 | 30,065 |
| Aug 12, 2024 | 1.6850 | 1.7460 | 1.6670 | 1.7230 | 1.7230 | 1,033,867 |
| Aug 9, 2024 | 1.6950 | 1.6950 | 1.6300 | 1.6630 | 1.6630 | 384,895 |
| Aug 8, 2024 | 1.7500 | 1.7500 | 1.6150 | 1.6400 | 1.6400 | 982,116 |
| Aug 7, 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 917,292 |
| Aug 6, 2024 | 1.7350 | 1.9000 | 1.7220 | 1.7280 | 1.7280 | 657,066 |
| Aug 5, 2024 | 1.7500 | 1.9550 | 1.6050 | 1.7300 | 1.7300 | 1,732,669 |
| Aug 2, 2024 | 1.7400 | 1.9000 | 1.7350 | 1.7800 | 1.7800 | 399,418 |
| Aug 1, 2024 | 1.8450 | 1.9950 | 1.7450 | 1.7250 | 1.7250 | 2,467,578 |
| Jul 31, 2024 | 1.8850 | 2.0100 | 1.8090 | 1.8750 | 1.8750 | 4,583,028 |
| Jul 30, 2024 | 1.7850 | 1.8880 | 1.7590 | 1.8330 | 1.8330 | 684,122 |
| Jul 29, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 283,240 |
| Jul 26, 2024 | 1.7650 | 1.8100 | 1.7500 | 1.7750 | 1.7750 | 1,121,667 |
| Jul 25, 2024 | 1.8050 | 1.8320 | 1.7000 | 1.7730 | 1.7730 | 1,558,918 |
| Jul 24, 2024 | 1.8400 | 1.8730 | 1.8020 | 1.8180 | 1.8180 | 261,574 |
| Jul 23, 2024 | 1.8500 | 1.8760 | 1.8200 | 1.8530 | 1.8530 | 403,511 |
| Jul 22, 2024 | 1.8500 | 1.9290 | 1.8280 | 1.8650 | 1.8650 | 1,072,253 |
| Jul 19, 2024 | 1.8100 | 1.9950 | 1.8100 | 1.8880 | 1.8880 | 323,279 |
| Jul 18, 2024 | 1.9300 | 1.9310 | 1.8400 | 1.8530 | 1.8530 | 4,111,732 |
| Jul 17, 2024 | 2.0000 | 2.0900 | 1.8050 | 1.9450 | 1.9450 | 1,329,221 |
| Jul 16, 2024 | 2.1000 | 2.1800 | 2.0000 | 2.0550 | 2.0550 | 941,640 |
| Jul 15, 2024 | 2.0200 | 2.1900 | 2.0200 | 2.0850 | 2.0850 | 112,079 |
| Jul 12, 2024 | 2.0900 | 2.0900 | 2.0210 | 2.0500 | 2.0500 | 801,644 |
| Jul 11, 2024 | 2.1800 | 2.1800 | 2.0140 | 2.0600 | 2.0600 | 709,164 |
| Jul 10, 2024 | 2.0500 | 2.1500 | 2.0100 | 2.1800 | 2.1800 | 603,997 |
| Jul 9, 2024 | 2.0200 | 2.1900 | 2.0190 | 2.0550 | 2.0550 | 689,662 |
| Jul 8, 2024 | 2.1000 | 2.1800 | 2.0510 | 2.0700 | 2.0700 | 1,297,554 |
| Jul 5, 2024 | 2.1000 | 2.2000 | 2.0930 | 2.1500 | 2.1500 | 1,857,854 |
| Jul 4, 2024 | 2.1100 | 2.1990 | 2.0100 | 2.1500 | 2.1500 | 1,859,032 |
| Jul 3, 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0850 | 2.0850 | 487,542 |
| Jul 2, 2024 | 2.0590 | 2.1800 | 2.0590 | 2.1400 | 2.1400 | 270,003 |
| Jul 1, 2024 | 2.2000 | 2.2200 | 2.0560 | 2.1700 | 2.1700 | 1,152,953 |
| Jun 28, 2024 | 2.1600 | 2.1600 | 2.0100 | 2.0800 | 2.0800 | 936,693 |
| Jun 27, 2024 | 2.1700 | 2.2800 | 2.0530 | 2.1300 | 2.1300 | 251,334 |
| Jun 26, 2024 | 2.1000 | 2.2200 | 2.0990 | 2.1450 | 2.1450 | 518,128 |
| Jun 25, 2024 | 2.1000 | 2.2900 | 2.1000 | 2.1900 | 2.1900 | 745,233 |
| Jun 24, 2024 | 2.1900 | 2.3000 | 2.1000 | 2.1650 | 2.1650 | 820,451 |
| Jun 21, 2024 | 2.2400 | 2.3000 | 2.1210 | 2.2150 | 2.2150 | 801,696 |
| Jun 20, 2024 | 2.2400 | 2.3000 | 2.1100 | 2.2400 | 2.2400 | 654,206 |
| Jun 19, 2024 | 2.1900 | 2.3280 | 2.1900 | 2.2550 | 2.2550 | 406,161 |
| Jun 18, 2024 | 2.2900 | 2.4000 | 2.2480 | 2.3050 | 2.3050 | 313,453 |
| Jun 17, 2024 | 2.2800 | 2.4000 | 2.1500 | 2.3800 | 2.3800 | 867,983 |
| Jun 14, 2024 | 2.3000 | 2.3600 | 2.1700 | 2.2300 | 2.2300 | 144,158 |
| Jun 13, 2024 | 2.4000 | 2.4000 | 2.1870 | 2.3200 | 2.3200 | 451,120 |
| Jun 12, 2024 | 2.3100 | 2.3570 | 2.2000 | 2.2500 | 2.2500 | 1,346,674 |
| Jun 11, 2024 | 2.4500 | 2.4900 | 2.3100 | 2.3550 | 2.3550 | 2,030,894 |
| Jun 10, 2024 | 2.3900 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 559,821 |
| Jun 7, 2024 | 2.4100 | 2.4100 | 2.3100 | 2.4300 | 2.4300 | 1,351,619 |
| Jun 6, 2024 | 2.4100 | 2.5100 | 2.3100 | 2.3900 | 2.3900 | 2,907,320 |
| Jun 5, 2024 | 2.4100 | 2.6000 | 2.4000 | 2.4450 | 2.4450 | 2,068,864 |
| Jun 4, 2024 | 2.5500 | 2.8000 | 2.4000 | 2.6100 | 2.6100 | 2,443,963 |
| Jun 3, 2024 | 2.1700 | 2.7900 | 2.1060 | 2.6000 | 2.6000 | 9,138,688 |
| May 31, 2024 | 2.0600 | 2.1830 | 2.0600 | 2.1450 | 2.1450 | 546,024 |
| May 30, 2024 | 2.1000 | 2.1500 | 2.0310 | 2.1100 | 2.1100 | 196,124 |
| May 29, 2024 | 2.1000 | 2.1990 | 2.0500 | 2.1300 | 2.1300 | 782,537 |
| May 28, 2024 | 2.0700 | 2.2000 | 2.0700 | 2.1450 | 2.1450 | 587,325 |
| May 24, 2024 | 2.0900 | 2.2820 | 2.0220 | 2.2000 | 2.2000 | 581,503 |
| May 23, 2024 | 2.2000 | 2.2500 | 2.0600 | 2.1450 | 2.1450 | 801,254 |
| May 22, 2024 | 2.2000 | 2.3900 | 2.1530 | 2.1800 | 2.1800 | 816,884 |
| May 21, 2024 | 2.3900 | 2.3900 | 2.1890 | 2.2050 | 2.2050 | 2,994,067 |
| May 20, 2024 | 2.3000 | 2.5000 | 2.2000 | 2.2400 | 2.2400 | 1,421,575 |
| May 17, 2024 | 2.2600 | 2.4990 | 2.2100 | 2.4050 | 2.4050 | 2,158,238 |
| May 16, 2024 | 2.3500 | 2.4500 | 2.2100 | 2.2500 | 2.2500 | 2,228,315 |
| May 15, 2024 | 2.3000 | 2.4390 | 2.2100 | 2.2950 | 2.2950 | 965,403 |
| May 14, 2024 | 2.2000 | 2.5240 | 2.0100 | 2.3800 | 2.3800 | 3,320,887 |
| May 13, 2024 | 2.3000 | 2.5000 | 2.1910 | 2.1500 | 2.1500 | 2,691,508 |
| May 10, 2024 | 2.0000 | 2.2900 | 1.9050 | 2.1650 | 2.1650 | 4,381,830 |
| May 9, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0250 | 2.0250 | 1,332,281 |
| May 8, 2024 | 2.0700 | 2.1900 | 1.8200 | 2.0750 | 2.0750 | 1,046,404 |
| May 7, 2024 | 1.8000 | 2.1800 | 1.8000 | 2.0200 | 2.0200 | 2,307,592 |
| May 3, 2024 | 2.0000 | 2.1290 | 2.0000 | 1.9000 | 1.9000 | 1,925,128 |
| May 2, 2024 | 2.0900 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 477,122 |
| May 1, 2024 | 2.2000 | 2.2000 | 2.0170 | 2.0350 | 2.0350 | 686,119 |
| Apr 30, 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1250 | 2.1250 | 642,577 |
| Apr 29, 2024 | 2.1700 | 2.4990 | 2.1000 | 2.1750 | 2.1750 | 984,928 |
| Apr 26, 2024 | 2.1900 | 2.2810 | 2.1140 | 2.1400 | 2.1400 | 604,698 |
| Apr 25, 2024 | 2.1100 | 2.3700 | 2.1000 | 2.1400 | 2.1400 | 1,367,460 |
| Apr 24, 2024 | 2.2000 | 2.5000 | 2.1100 | 2.1600 | 2.1600 | 733,951 |
| Apr 23, 2024 | 2.2100 | 2.3900 | 2.1000 | 2.1800 | 2.1800 | 759,115 |
| Apr 22, 2024 | 2.4000 | 2.4890 | 2.2100 | 2.3850 | 2.3850 | 1,980,312 |
| Apr 19, 2024 | 2.2000 | 2.3030 | 2.2000 | 2.3500 | 2.3500 | 1,317,704 |
| Apr 18, 2024 | 2.2100 | 2.3710 | 2.2000 | 2.2400 | 2.2400 | 734,558 |
| Apr 17, 2024 | 2.2800 | 2.3500 | 2.2100 | 2.2950 | 2.2950 | 605,281 |
| Apr 16, 2024 | 2.3800 | 2.4800 | 2.3090 | 2.2600 | 2.2600 | 403,787 |
| Apr 15, 2024 | 2.3000 | 2.6600 | 2.3000 | 2.4900 | 2.4900 | 1,684,237 |
| Apr 12, 2024 | 2.4000 | 2.6000 | 2.3500 | 2.4750 | 2.4750 | 886,890 |
| Apr 11, 2024 | 2.5000 | 2.7120 | 2.3500 | 2.4500 | 2.4500 | 2,748,120 |
| Apr 10, 2024 | 2.4000 | 2.4990 | 2.0800 | 2.4000 | 2.4000 | 886,594 |
| Apr 9, 2024 | 2.3100 | 2.4600 | 2.1100 | 2.3050 | 2.3050 | 1,373,021 |
| Apr 8, 2024 | 2.0600 | 2.3670 | 2.0600 | 2.2300 | 2.2300 | 1,915,118 |
| Apr 5, 2024 | 2.2100 | 2.4400 | 2.0980 | 2.2050 | 2.2050 | 2,209,887 |
| Apr 4, 2024 | 2.6000 | 2.4200 | 2.2380 | 2.3150 | 2.3150 | 1,787,388 |
Related Tickers
BSFA.L BSF Enterprise Plc
1.3750
-8.33%
OPTI.L OptiBiotix Health Plc
15.25
+5.17%
NFX.L Nuformix plc
0.1210
+10.00%
TRX.L Tissue Regenix Group plc
36.00
-1.37%
BVXP.L Bioventix PLC
2,350.00
-0.84%
HVO.L hVIVO plc
14.50
+1.75%
AVCT.L Avacta Group Plc
33.00
-2.22%
IMTX Immatics N.V.
3.5000
-8.85%
HCWB HCW Biologics Inc.
0.2272
-4.82%
ADVM Adverum Biotechnologies, Inc.
3.8600
-2.03%