4.2500
+0.0500
+(1.19%)
At close: January 24 at 2:39:11 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 24, 2025 | 4.2000 | 4.2880 | 4.1000 | 4.2500 | 4.2500 | 93,857 |
| Jan 23, 2025 | 4.1500 | 4.2400 | 4.0000 | 4.2000 | 4.2000 | 165,767 |
| Jan 22, 2025 | 4.1500 | 4.3000 | 4.0000 | 4.1500 | 4.1500 | 139,860 |
| Jan 21, 2025 | 4.1500 | 4.1860 | 4.1860 | 4.1500 | 4.1500 | 49,837 |
| Jan 20, 2025 | 4.1500 | 4.3000 | 4.0000 | 4.1500 | 4.1500 | 43,322 |
| Jan 17, 2025 | 4.0500 | 4.2000 | 3.9510 | 4.1500 | 4.1500 | 298,935 |
| Jan 16, 2025 | 4.0500 | 4.0900 | 3.9000 | 4.0500 | 4.0500 | 73,795 |
| Jan 15, 2025 | 4.0000 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 173,976 |
| Jan 14, 2025 | 4.2500 | 4.7000 | 3.9200 | 3.9500 | 3.9500 | 1,247,628 |
| Jan 13, 2025 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 100,413 |
| Jan 10, 2025 | 3.8500 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 60,443 |
| Jan 9, 2025 | 3.7500 | 3.9200 | 3.5750 | 3.8500 | 3.8500 | 621,015 |
| Jan 8, 2025 | 3.7500 | 3.5750 | 3.5750 | 3.7500 | 3.7500 | 14,126 |
| Jan 7, 2025 | 3.7500 | 3.9200 | 3.5600 | 3.5600 | 3.5600 | 10,304 |
| Jan 6, 2025 | 3.7500 | 3.9200 | 3.5000 | 3.7500 | 3.7500 | 758 |
| Jan 3, 2025 | 3.7500 | 3.9200 | 3.5500 | 3.7500 | 3.7500 | 157,834 |
| Jan 2, 2025 | 3.7500 | 3.9200 | 3.6260 | 3.7500 | 3.7500 | 149,125 |
| Dec 31, 2024 | 3.7000 | 3.8400 | 3.6000 | 3.7500 | 3.7500 | 112,840 |
| Dec 30, 2024 | 3.7000 | 3.6000 | 3.5000 | 3.7000 | 3.7000 | 20,333 |
| Dec 27, 2024 | 3.7000 | 3.8450 | 3.5000 | 3.7000 | 3.7000 | 2,463 |
| Dec 24, 2024 | 3.7000 | 3.8400 | 3.8400 | 3.7000 | 3.7000 | 30,000 |
| Dec 23, 2024 | 3.7000 | 3.8700 | 3.5200 | 3.7000 | 3.7000 | 50,443 |
| Dec 20, 2024 | 3.7500 | 3.7770 | 3.6000 | 3.7000 | 3.7000 | 64,810 |
| Dec 19, 2024 | 3.7500 | 3.6330 | 3.5000 | 3.5000 | 3.5000 | 128,753 |
| Dec 18, 2024 | 3.9000 | 3.7950 | 3.6600 | 3.7500 | 3.7500 | 318,179 |
| Dec 17, 2024 | 3.8500 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 100,344 |
| Dec 16, 2024 | 3.9000 | 3.9400 | 3.7330 | 3.8500 | 3.8500 | 213,918 |
| Dec 13, 2024 | 3.8500 | 3.8110 | 3.8110 | 3.8500 | 3.8500 | 3,797 |
| Dec 12, 2024 | 3.8500 | 3.9400 | 3.8250 | 3.8500 | 3.8500 | 177,282 |
| Dec 11, 2024 | 3.8500 | 4.0000 | 3.8250 | 3.8500 | 3.8500 | 16,767 |
| Dec 10, 2024 | 3.8500 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 354,638 |
| Dec 9, 2024 | 3.8500 | 3.9400 | 3.8200 | 3.8500 | 3.8500 | 481,091 |
| Dec 6, 2024 | 3.9000 | 3.8200 | 3.8190 | 3.8500 | 3.8500 | 107,253 |
| Dec 5, 2024 | 3.6000 | 3.8700 | 3.5000 | 3.8500 | 3.8500 | 943,407 |
| Dec 4, 2024 | 3.6000 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 432 |
| Dec 3, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 262,299 |
| Dec 2, 2024 | 3.4500 | 3.5800 | 3.3000 | 3.5000 | 3.5000 | 371,329 |
| Nov 29, 2024 | 3.4500 | 3.4950 | 3.3250 | 3.4500 | 3.4500 | 134,601 |
| Nov 28, 2024 | 3.4500 | 3.5100 | 3.3000 | 3.4500 | 3.4500 | 5,145 |
| Nov 27, 2024 | 3.4500 | 3.5100 | 3.3000 | 3.4500 | 3.4500 | 45,396 |
| Nov 26, 2024 | 3.4500 | 3.5450 | 3.3000 | 3.4500 | 3.4500 | 484 |
| Nov 25, 2024 | 3.4500 | 3.5450 | 3.3100 | 3.4500 | 3.4500 | 132,895 |
| Nov 22, 2024 | 3.5000 | 3.6000 | 3.2600 | 3.4500 | 3.4500 | 1,037,449 |
| Nov 21, 2024 | 3.5000 | 3.5560 | 3.5560 | 3.5000 | 3.5000 | 70,300 |
| Nov 20, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 19, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 276,367 |
| Nov 18, 2024 | 3.6000 | 3.5660 | 3.4000 | 3.5500 | 3.5500 | 599,565 |
| Nov 15, 2024 | 3.6000 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 217 |
| Nov 14, 2024 | 3.5500 | 3.7000 | 3.5160 | 3.6000 | 3.6000 | 508,823 |
| Nov 13, 2024 | 3.4500 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 1,695 |
| Nov 12, 2024 | 3.4500 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 8,247 |
| Nov 11, 2024 | 3.4500 | 3.6000 | 3.4260 | 3.5000 | 3.5000 | 114 |
| Nov 8, 2024 | 3.4500 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 29,575 |
| Nov 7, 2024 | 3.6500 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 356,332 |
| Nov 6, 2024 | 3.6500 | 3.7700 | 3.5000 | 3.6500 | 3.6500 | 150,349 |
| Nov 5, 2024 | 3.6500 | 3.7700 | 3.5000 | 3.6500 | 3.6500 | 14,116 |
| Nov 4, 2024 | 3.6500 | 3.7700 | 3.5500 | 3.6500 | 3.6500 | 300,019 |
| Nov 1, 2024 | 3.6000 | 3.7700 | 3.5000 | 3.6500 | 3.6500 | 725,010 |
| Oct 31, 2024 | 3.6500 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 241,119 |
| Oct 30, 2024 | 3.6500 | 3.7000 | 3.4610 | 3.6500 | 3.6500 | 82,976 |
| Oct 29, 2024 | 3.6500 | 3.7150 | 3.4610 | 3.6500 | 3.6500 | 53,282 |
| Oct 28, 2024 | 3.7500 | 3.7990 | 3.5500 | 3.6500 | 3.6500 | 283,450 |
| Oct 25, 2024 | 3.7500 | 3.6510 | 3.6510 | 3.7500 | 3.7500 | 232 |
| Oct 24, 2024 | 3.7500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 70,190 |
| Oct 23, 2024 | 3.6500 | 3.9000 | 3.5650 | 3.7500 | 3.7500 | 916,269 |
| Oct 22, 2024 | 3.6000 | 3.6900 | 3.5300 | 3.6500 | 3.6500 | 392,643 |
| Oct 21, 2024 | 3.4500 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 1,318,542 |
| Oct 18, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 28,869 |
| Oct 17, 2024 | 3.5500 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 578,876 |
| Oct 16, 2024 | 3.5500 | 3.5800 | 3.5000 | 3.5500 | 3.5500 | 287 |
| Oct 15, 2024 | 3.5500 | 3.5400 | 3.5000 | 3.5500 | 3.5500 | 71,859 |
| Oct 14, 2024 | 3.7000 | 3.5400 | 3.4280 | 3.5500 | 3.5500 | 477,626 |
| Oct 11, 2024 | 3.7000 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 50,273 |
| Oct 10, 2024 | 3.7000 | 3.7400 | 3.5250 | 3.6500 | 3.6500 | 60,019 |
| Oct 9, 2024 | 3.7000 | 3.8000 | 3.5250 | 3.6500 | 3.6500 | 163,070 |
| Oct 8, 2024 | 3.9000 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 176,220 |
| Oct 7, 2024 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 164,574 |
| Oct 4, 2024 | 3.9000 | 4.0000 | 3.9700 | 3.9000 | 3.9000 | 26,038 |
| Oct 3, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 52,826 |
| Oct 2, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 5,073 |
| Oct 1, 2024 | 4.1500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 385,607 |
| Sep 30, 2024 | 4.1500 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 14,322 |
| Sep 27, 2024 | 4.2500 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 246,413 |
| Sep 26, 2024 | 4.2500 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 138,532 |
| Sep 25, 2024 | 4.3000 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 153,315 |
| Sep 24, 2024 | 4.5000 | 4.7000 | 4.2000 | 4.3000 | 4.3000 | 343,706 |
| Sep 23, 2024 | 4.5000 | 4.7000 | 4.3280 | 4.5000 | 4.5000 | 238,166 |
| Sep 20, 2024 | 4.3500 | 4.8220 | 4.3000 | 4.5000 | 4.5000 | 1,525,635 |
| Sep 19, 2024 | 3.9000 | 4.5000 | 4.1000 | 4.3500 | 4.3500 | 605,483 |
| Sep 18, 2024 | 3.9000 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 4,033 |
| Sep 17, 2024 | 3.8500 | 4.0000 | 3.7550 | 3.9000 | 3.9000 | 73,627 |
| Sep 16, 2024 | 3.6500 | 4.0000 | 3.6770 | 3.8500 | 3.8500 | 863,296 |
| Sep 13, 2024 | 3.6000 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 95,726 |
| Sep 12, 2024 | 3.5500 | 3.6500 | 3.4220 | 3.6000 | 3.6000 | 130,924 |
| Sep 11, 2024 | 3.1000 | 3.5000 | 3.1000 | 3.5500 | 3.5500 | 1,635,623 |
| Sep 10, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 274,263 |
| Sep 9, 2024 | 3.3000 | 3.3400 | 3.1000 | 3.2500 | 3.2500 | 517,622 |
| Sep 6, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 215,588 |
| Sep 5, 2024 | 3.4000 | 3.4700 | 3.3000 | 3.4000 | 3.4000 | 252 |
| Sep 4, 2024 | 3.4500 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 161,965 |
| Sep 3, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 4,984 |
| Sep 2, 2024 | 3.4500 | 3.5000 | 3.4060 | 3.4500 | 3.4500 | 4,503 |
| Aug 30, 2024 | 3.4500 | 3.4060 | 3.4060 | 3.4500 | 3.4500 | 18,500 |
| Aug 29, 2024 | 3.4500 | 3.4550 | 3.4550 | 3.4500 | 3.4500 | 200,000 |
| Aug 28, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 46 |
| Aug 27, 2024 | 3.4500 | 3.4800 | 3.4010 | 3.4500 | 3.4500 | 182,657 |
| Aug 23, 2024 | 3.4500 | 3.4010 | 3.4010 | 3.4500 | 3.4500 | 6,000 |
| Aug 22, 2024 | 3.5000 | 3.4700 | 3.4010 | 3.4500 | 3.4500 | 152,466 |
| Aug 21, 2024 | 3.5000 | 3.5700 | 3.4060 | 3.5000 | 3.5000 | 52,250 |
| Aug 20, 2024 | 3.5000 | 3.5700 | 3.4020 | 3.5000 | 3.5000 | 39,406 |
| Aug 19, 2024 | 3.4500 | 3.5280 | 3.3450 | 3.5000 | 3.5000 | 343,797 |
| Aug 16, 2024 | 3.5000 | 3.4900 | 3.4000 | 3.5000 | 3.5000 | 50,138 |
| Aug 15, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 20,884 |
| Aug 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 13, 2024 | 3.5000 | 3.4330 | 3.4060 | 3.5000 | 3.5000 | 125,686 |
| Aug 12, 2024 | 3.5000 | 3.6000 | 3.5280 | 3.5000 | 3.5000 | 10,968 |
| Aug 9, 2024 | 3.5500 | 3.4330 | 3.4220 | 3.5000 | 3.5000 | 37,400 |
| Aug 8, 2024 | 3.5500 | 3.6000 | 3.4000 | 3.5500 | 3.5500 | 143,308 |
| Aug 7, 2024 | 3.5500 | 3.6000 | 3.4220 | 3.5500 | 3.5500 | 21,842 |
| Aug 6, 2024 | 3.5500 | 3.6000 | 3.4000 | 3.5500 | 3.5500 | 106,383 |
| Aug 5, 2024 | 3.6000 | 3.6300 | 3.5000 | 3.6000 | 3.6000 | 163,722 |
| Aug 2, 2024 | 3.5000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 188,190 |
| Aug 1, 2024 | 3.4500 | 3.4400 | 3.4400 | 3.5000 | 3.5000 | 1 |
| Jul 31, 2024 | 3.4500 | 3.5900 | 3.3030 | 3.4500 | 3.4500 | 25,726 |
| Jul 30, 2024 | 3.4500 | 3.5900 | 3.5900 | 3.4500 | 3.4500 | 6,727 |
| Jul 29, 2024 | 3.4000 | 3.5900 | 3.3300 | 3.4500 | 3.4500 | 110,281 |
| Jul 26, 2024 | 3.4000 | 3.4980 | 3.4500 | 3.4000 | 3.4000 | 512,301 |
| Jul 25, 2024 | 3.4000 | 3.3120 | 3.3120 | 3.4000 | 3.4000 | 63,483 |
| Jul 24, 2024 | 3.4000 | 3.4800 | 3.3500 | 3.4000 | 3.4000 | 101,221 |
| Jul 23, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 22, 2024 | 3.4000 | 3.4980 | 3.3260 | 3.4000 | 3.4000 | 84,877 |
| Jul 19, 2024 | 3.3500 | 3.4980 | 3.4560 | 3.4000 | 3.4000 | 141,788 |
| Jul 18, 2024 | 3.5000 | 3.5000 | 3.3020 | 3.4000 | 3.4000 | 554,187 |
| Jul 17, 2024 | 3.4000 | 3.5500 | 3.3000 | 3.5000 | 3.5000 | 1,251,859 |
| Jul 16, 2024 | 3.0000 | 3.4300 | 3.0600 | 3.4000 | 3.4000 | 1,635,984 |
| Jul 15, 2024 | 3.0000 | 3.0980 | 3.0500 | 3.0000 | 3.0000 | 459,823 |
| Jul 12, 2024 | 2.9500 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 133,197 |
| Jul 11, 2024 | 3.0500 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 39,370 |
| Jul 10, 2024 | 3.0500 | 3.0990 | 3.0010 | 3.0500 | 3.0500 | 38,906 |
| Jul 9, 2024 | 3.2000 | 3.0180 | 3.0180 | 3.0500 | 3.0500 | 75,000 |
| Jul 8, 2024 | 3.2000 | 3.0990 | 3.0000 | 3.0500 | 3.0500 | 682,729 |
| Jul 5, 2024 | 3.2000 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 54,733 |
| Jul 4, 2024 | 3.7500 | 3.7000 | 3.0200 | 3.0500 | 3.0500 | 2,324,534 |
| Jul 3, 2024 | 3.8500 | 3.8460 | 3.8000 | 3.7500 | 3.7500 | 86,387 |
| Jul 2, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 36,287 |
| Jul 1, 2024 | 4.0500 | 3.9830 | 3.8000 | 3.9000 | 3.9000 | 654,506 |
| Jun 28, 2024 | 4.0500 | 4.0990 | 3.9000 | 4.0500 | 4.0500 | 17,030 |
| Jun 27, 2024 | 4.0500 | 4.0990 | 3.9000 | 4.0500 | 4.0500 | 4,384 |
| Jun 26, 2024 | 4.3500 | 4.1040 | 4.0000 | 4.0500 | 4.0500 | 539,589 |
| Jun 25, 2024 | 4.3500 | 4.3490 | 4.3490 | 4.3500 | 4.3500 | 10,000 |
| Jun 24, 2024 | 4.3500 | 4.3010 | 4.2200 | 4.3500 | 4.3500 | 262,351 |
| Jun 21, 2024 | 4.4500 | 4.4000 | 4.3150 | 4.3500 | 4.3500 | 142,273 |
| Jun 20, 2024 | 4.4500 | 4.4990 | 4.4990 | 4.4500 | 4.4500 | 112 |
| Jun 19, 2024 | 4.4500 | 4.4990 | 4.4600 | 4.4500 | 4.4500 | 22,088 |
| Jun 18, 2024 | 4.4500 | 4.4990 | 4.4010 | 4.4500 | 4.4500 | 163,876 |
| Jun 17, 2024 | 4.4500 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 322,970 |
| Jun 14, 2024 | 4.3500 | 4.3740 | 4.3740 | 4.4000 | 4.4000 | 35,921 |
| Jun 13, 2024 | 4.3500 | 4.3750 | 4.2000 | 4.3500 | 4.3500 | 10,420 |
| Jun 12, 2024 | 4.3500 | 4.3800 | 4.2360 | 4.3500 | 4.3500 | 26,320 |
| Jun 11, 2024 | 4.4000 | 4.3800 | 4.3000 | 4.3500 | 4.3500 | 223,768 |
| Jun 10, 2024 | 4.4000 | 4.4700 | 4.3250 | 4.4000 | 4.4000 | 29,529 |
| Jun 7, 2024 | 4.4000 | 4.3250 | 4.3250 | 4.4000 | 4.4000 | 75,000 |
| Jun 6, 2024 | 4.4000 | 4.3250 | 4.3250 | 4.4000 | 4.4000 | 107,627 |
| Jun 5, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Jun 4, 2024 | 4.5500 | 4.4990 | 4.4000 | 4.4000 | 4.4000 | 50,015 |
| Jun 3, 2024 | 4.6000 | 4.6400 | 4.5000 | 4.5500 | 4.5500 | 102,617 |
| May 31, 2024 | 4.6000 | 4.5000 | 4.5000 | 4.6000 | 4.6000 | 1,357 |
| May 30, 2024 | 4.6000 | 4.5000 | 4.5000 | 4.6000 | 4.6000 | 23,181 |
| May 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 28, 2024 | 4.6500 | 4.6400 | 4.4000 | 4.6000 | 4.6000 | 121,529 |
| May 24, 2024 | 4.8000 | 4.8900 | 4.6000 | 4.6500 | 4.6500 | 495,093 |
| May 23, 2024 | 5.1500 | 5.2000 | 4.7500 | 4.8000 | 4.8000 | 616,385 |
| May 22, 2024 | 5.2000 | 5.1040 | 5.0800 | 5.1500 | 5.1500 | 789,466 |
| May 21, 2024 | 5.2000 | 5.3960 | 5.0800 | 5.2000 | 5.2000 | 8,010 |
| May 20, 2024 | 5.2000 | 5.3960 | 5.0800 | 5.2000 | 5.2000 | 243,582 |
| May 17, 2024 | 5.2000 | 5.3960 | 5.0800 | 5.2000 | 5.2000 | 87,697 |
| May 16, 2024 | 5.2000 | 5.3960 | 5.0800 | 5.2000 | 5.2000 | 211 |
| May 15, 2024 | 5.1000 | 5.3960 | 5.0040 | 5.2000 | 5.2000 | 459,177 |
| May 14, 2024 | 5.2000 | 5.3800 | 5.0020 | 5.1000 | 5.1000 | 272,261 |
| May 13, 2024 | 5.2000 | 5.3960 | 5.0600 | 5.2000 | 5.2000 | 339,466 |
| May 10, 2024 | 4.9500 | 5.4000 | 4.9040 | 5.2000 | 5.2000 | 384,640 |
| May 9, 2024 | 4.9500 | 5.0970 | 4.9220 | 4.9500 | 4.9500 | 2,961 |
| May 8, 2024 | 5.0000 | 5.0800 | 4.8260 | 4.9500 | 4.9500 | 556,904 |
| May 7, 2024 | 5.2000 | 5.1990 | 4.8260 | 4.9500 | 4.9500 | 201,385 |
| May 3, 2024 | 5.2000 | 5.2980 | 5.1900 | 5.2000 | 5.2000 | 37,525 |
| May 2, 2024 | 5.2000 | 5.1000 | 5.1000 | 5.2000 | 5.2000 | 360 |
| May 1, 2024 | 5.2000 | 5.2980 | 5.1000 | 5.2000 | 5.2000 | 1,326 |
| Apr 30, 2024 | 5.2000 | 5.2980 | 5.1000 | 5.2000 | 5.2000 | 123,063 |
| Apr 29, 2024 | 5.2000 | 5.2980 | 5.1000 | 5.2000 | 5.2000 | 20,008 |
| Apr 26, 2024 | 5.2000 | 5.2200 | 5.1000 | 5.2000 | 5.2000 | 97,234 |
| Apr 25, 2024 | 5.2000 | 5.2980 | 5.2980 | 5.2000 | 5.2000 | 567 |
| Apr 24, 2024 | 5.2500 | 5.2980 | 5.1000 | 5.2000 | 5.2000 | 271,274 |
| Apr 23, 2024 | 5.3500 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 168,840 |
| Apr 22, 2024 | 5.3500 | 5.4800 | 5.2000 | 5.3500 | 5.3500 | 423,774 |
| Apr 19, 2024 | 5.3000 | 5.4800 | 5.1000 | 5.4000 | 5.4000 | 186,879 |
| Apr 18, 2024 | 5.3000 | 5.4800 | 5.1000 | 5.3000 | 5.3000 | 442,428 |
| Apr 17, 2024 | 5.3000 | 5.4800 | 5.1000 | 5.3000 | 5.3000 | 56,169 |
| Apr 16, 2024 | 4.7500 | 5.4960 | 4.8250 | 5.3000 | 5.3000 | 1,394,874 |
| Apr 15, 2024 | 4.4000 | 4.7000 | 4.4030 | 4.5000 | 4.5000 | 623,143 |
| Apr 12, 2024 | 4.4500 | 4.4980 | 4.3020 | 4.4000 | 4.4000 | 352,506 |
| Apr 11, 2024 | 4.5000 | 4.5900 | 4.3040 | 4.5000 | 4.5000 | 1,271 |
| Apr 10, 2024 | 4.5000 | 4.5900 | 4.2300 | 4.5000 | 4.5000 | 317,712 |
| Apr 9, 2024 | 4.1000 | 4.6770 | 4.2000 | 4.5000 | 4.5000 | 844,693 |
| Apr 8, 2024 | 4.0000 | 4.2770 | 3.9330 | 4.1000 | 4.1000 | 255,604 |
| Apr 5, 2024 | 4.0000 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 128,443 |
| Apr 4, 2024 | 3.9500 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 67,847 |
| Apr 3, 2024 | 3.9500 | 4.0400 | 3.8030 | 3.9500 | 3.9500 | 185,313 |
| Apr 2, 2024 | 3.9000 | 4.0530 | 3.8060 | 3.9500 | 3.9500 | 165,444 |
| Mar 28, 2024 | 3.9000 | 3.8990 | 3.8010 | 3.8500 | 3.8500 | 131 |
| Mar 27, 2024 | 3.9000 | 3.8990 | 3.8110 | 3.8500 | 3.8500 | 203,079 |
| Mar 26, 2024 | 3.9000 | 3.8780 | 3.8010 | 3.8500 | 3.8500 | 46,004 |
| Mar 25, 2024 | 3.9000 | 3.8780 | 3.8210 | 3.8500 | 3.8500 | 281,750 |
| Mar 22, 2024 | 3.9000 | 3.8990 | 3.8550 | 3.8500 | 3.8500 | 423,449 |
| Mar 21, 2024 | 3.9000 | 3.8990 | 3.8560 | 3.8500 | 3.8500 | 272,920 |
| Mar 20, 2024 | 3.9000 | 3.8990 | 3.8990 | 3.8500 | 3.8500 | 6 |
| Mar 19, 2024 | 3.9000 | 3.8990 | 3.8990 | 3.8500 | 3.8500 | 641 |
| Mar 18, 2024 | 3.9000 | 3.8990 | 3.8010 | 3.8500 | 3.8500 | 137,329 |
| Mar 15, 2024 | 3.9000 | 3.8990 | 3.8990 | 3.8500 | 3.8500 | 897 |
| Mar 14, 2024 | 3.9000 | 3.8990 | 3.8010 | 3.8500 | 3.8500 | 43,102 |
| Mar 13, 2024 | 3.9000 | 3.9500 | 3.8010 | 3.8500 | 3.8500 | 308,761 |
| Mar 12, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 152,297 |
| Mar 11, 2024 | 4.0500 | 4.0530 | 3.9000 | 4.0000 | 4.0000 | 88,245 |
| Mar 8, 2024 | 3.9500 | 4.0900 | 3.8500 | 3.9500 | 3.9500 | 89,898 |
| Mar 7, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Mar 6, 2024 | 3.9500 | 4.0290 | 3.8850 | 3.9500 | 3.9500 | 535,454 |
| Mar 5, 2024 | 3.9000 | 4.0900 | 3.8850 | 3.9500 | 3.9500 | 131,869 |
| Mar 4, 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 323,230 |
| Mar 1, 2024 | 3.9000 | 3.9700 | 3.8260 | 3.9000 | 3.9000 | 507,982 |
| Feb 29, 2024 | 3.9500 | 3.9980 | 3.8230 | 3.9000 | 3.9000 | 235,460 |
| Feb 28, 2024 | 4.0500 | 4.0680 | 3.9030 | 3.9500 | 3.9500 | 63,343 |
| Feb 27, 2024 | 4.1000 | 4.2000 | 3.9750 | 4.0500 | 4.0500 | 188,431 |
| Feb 26, 2024 | 3.9500 | 4.3700 | 3.8750 | 4.2000 | 4.2000 | 1,155,517 |
| Feb 23, 2024 | 3.9000 | 3.9980 | 3.9980 | 3.9000 | 3.9000 | 6,253 |
| Feb 22, 2024 | 3.8000 | 3.9780 | 3.7030 | 3.9000 | 3.9000 | 546,057 |
| Feb 21, 2024 | 3.8000 | 3.8980 | 3.7000 | 3.8000 | 3.8000 | 138,973 |
| Feb 20, 2024 | 3.8000 | 3.8980 | 3.8980 | 3.8000 | 3.8000 | 1,795 |
| Feb 19, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 51,000 |
| Feb 16, 2024 | 3.8500 | 3.7030 | 3.7000 | 3.8500 | 3.8500 | 26,915 |
| Feb 15, 2024 | 3.8500 | 3.7030 | 3.7030 | 3.8500 | 3.8500 | 268 |
| Feb 14, 2024 | 3.8500 | 3.9450 | 3.7030 | 3.8500 | 3.8500 | 260,627 |
| Feb 13, 2024 | 3.8500 | 4.0000 | 3.7030 | 3.8500 | 3.8500 | 18,828 |
| Feb 12, 2024 | 3.8500 | 3.9450 | 3.7030 | 3.8500 | 3.8500 | 28,547 |
| Feb 9, 2024 | 3.8500 | 3.7030 | 3.7030 | 3.8500 | 3.8500 | 25,560 |
| Feb 8, 2024 | 3.8500 | 3.9450 | 3.9450 | 3.8500 | 3.8500 | 1,267 |
| Feb 7, 2024 | 3.9000 | 3.9450 | 3.7030 | 3.8500 | 3.8500 | 265,103 |
| Feb 6, 2024 | 3.9000 | 3.9400 | 3.8020 | 3.9000 | 3.9000 | 299,860 |
| Feb 5, 2024 | 3.9000 | 3.8880 | 3.8000 | 3.9000 | 3.9000 | 74,683 |
| Feb 2, 2024 | 3.9000 | 3.9400 | 3.9300 | 3.9000 | 3.9000 | 18,718 |
| Feb 1, 2024 | 3.9000 | 3.8020 | 3.6600 | 3.9000 | 3.9000 | 288,510 |
| Jan 31, 2024 | 3.9000 | 3.8500 | 3.8020 | 3.9000 | 3.9000 | 8,428 |
| Jan 30, 2024 | 3.9500 | 4.0980 | 3.9000 | 3.9000 | 3.9000 | 480,306 |
| Jan 29, 2024 | 3.8000 | 4.0000 | 3.9110 | 3.9000 | 3.9000 | 703,111 |
| Jan 26, 2024 | 3.8000 | 3.6810 | 3.6810 | 3.8000 | 3.8000 | 6,701 |
| Jan 25, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 24, 2024 | 3.8000 | 3.8700 | 3.6610 | 3.8000 | 3.8000 | 45,616 |
Related Tickers
CDM1.F Coeur Mining, Inc.
6.10
+2.45%
070.DU Renegade Gold Inc
0.1100
+1.85%
OEX.SG Orezone Gold Corp
0.4580
+0.77%
OL11.BE Euro Sun Mining Inc
0.0272
0.00%
HAMA.L Hamak Gold Limited
0.6250
0.00%
DPU.F Dundee Precious Metals Inc.
9.33
-3.06%
PI8.F Newcore Gold Ltd.
0.2010
+1.52%
P9G.SG Paramount Gold Nevada Corp
0.3580
-0.56%
MRZ.AX Mont Royal Resources Limited
0.0300
-21.05%
SMAGF Soma Gold Corp.
0.3578
0.00%