9.00
0.00
(0.00%)
At close: January 9 at 8:00:22 AM 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 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 9, 2025 | 9.00 | 8.77 | 8.77 | 9.00 | 9.00 | 3,559 |
| Jan 8, 2025 | 9.00 | 9.50 | 8.64 | 9.00 | 9.00 | 261,186 |
| Jan 7, 2025 | 8.75 | 9.50 | 8.57 | 9.00 | 9.00 | 158,609 |
| Jan 6, 2025 | 9.00 | 9.50 | 8.50 | 8.80 | 8.80 | 365,560 |
| Jan 3, 2025 | 9.00 | 9.70 | 8.68 | 9.00 | 9.00 | 118,335 |
| Jan 2, 2025 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 22,308 |
| Dec 31, 2024 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 117,141 |
| Dec 30, 2024 | 9.00 | 9.00 | 8.60 | 9.00 | 9.00 | 118,632 |
| Dec 27, 2024 | 8.50 | 8.65 | 8.65 | 8.50 | 8.50 | 151 |
| Dec 24, 2024 | 8.50 | 8.21 | 8.21 | 8.50 | 8.50 | 150,000 |
| Dec 23, 2024 | 8.50 | 9.00 | 8.21 | 8.50 | 8.50 | 66,990 |
| Dec 20, 2024 | 8.50 | 8.21 | 8.21 | 8.50 | 8.50 | 12,178 |
| Dec 19, 2024 | 8.13 | 9.00 | 7.75 | 8.50 | 8.50 | 808,016 |
| Dec 18, 2024 | 7.75 | 8.50 | 7.50 | 8.13 | 8.13 | 331,531 |
| Dec 17, 2024 | 7.75 | 8.00 | 7.55 | 7.75 | 7.75 | 461,964 |
| Dec 16, 2024 | 7.75 | 8.00 | 7.68 | 7.75 | 7.75 | 250,062 |
| Dec 13, 2024 | 7.75 | 7.60 | 7.55 | 7.60 | 7.60 | 6,708 |
| Dec 12, 2024 | 7.75 | 7.57 | 7.35 | 7.75 | 7.75 | 14,066 |
| Dec 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Dec 10, 2024 | 7.75 | 7.72 | 7.69 | 7.75 | 7.75 | 115,949 |
| Dec 9, 2024 | 7.75 | 8.00 | 7.57 | 8.00 | 8.00 | 145,626 |
| Dec 6, 2024 | 7.75 | 7.57 | 7.57 | 7.75 | 7.75 | 2,799 |
| Dec 5, 2024 | 7.75 | 7.74 | 7.55 | 7.75 | 7.75 | 160,228 |
| Dec 4, 2024 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | 100,200 |
| Dec 3, 2024 | 7.75 | 7.76 | 7.50 | 7.75 | 7.75 | 1,221 |
| Dec 2, 2024 | 7.75 | 8.00 | 7.55 | 7.75 | 7.75 | 251,325 |
| Nov 29, 2024 | 7.75 | 7.78 | 7.50 | 7.75 | 7.75 | 149,014 |
| Nov 28, 2024 | 8.00 | 8.15 | 7.60 | 7.75 | 7.75 | 131,287 |
| Nov 27, 2024 | 8.00 | 8.25 | 7.60 | 8.00 | 8.00 | 135,787 |
| Nov 26, 2024 | 8.13 | 8.25 | 7.76 | 8.00 | 8.00 | 69,881 |
| Nov 25, 2024 | 8.13 | 8.15 | 8.00 | 8.13 | 8.13 | 222,646 |
| Nov 22, 2024 | 8.13 | 8.25 | 8.12 | 8.25 | 8.25 | 30,608 |
| Nov 21, 2024 | 8.13 | 8.00 | 8.00 | 8.13 | 8.13 | 10,000 |
| Nov 20, 2024 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | 2,410 |
| Nov 19, 2024 | 8.50 | 9.00 | 8.06 | 8.13 | 8.13 | 14,161,280 |
| Nov 18, 2024 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 99,372 |
| Nov 15, 2024 | 8.13 | 8.49 | 8.10 | 8.25 | 8.25 | 145,678 |
| Nov 14, 2024 | 8.00 | 8.25 | 7.90 | 8.13 | 8.13 | 444,949 |
| Nov 13, 2024 | 8.00 | 8.25 | 8.05 | 8.00 | 8.00 | 64,331 |
| Nov 12, 2024 | 8.00 | 8.07 | 7.59 | 8.00 | 8.00 | 478,000 |
| Nov 11, 2024 | 8.75 | 9.00 | 7.97 | 8.25 | 8.25 | 812,854 |
| Nov 8, 2024 | 9.00 | 8.81 | 8.57 | 8.75 | 8.75 | 411,007 |
| Nov 7, 2024 | 9.13 | 9.00 | 8.75 | 8.75 | 8.75 | 376,401 |
| Nov 6, 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 1,031,267 |
| Nov 5, 2024 | 8.63 | 8.69 | 8.65 | 8.75 | 8.75 | 77,999 |
| Nov 4, 2024 | 8.75 | 8.79 | 8.50 | 8.50 | 8.50 | 671,733 |
| Nov 1, 2024 | 8.50 | 9.50 | 8.50 | 8.75 | 8.75 | 954,804 |
| Oct 31, 2024 | 8.38 | 8.75 | 8.00 | 8.38 | 8.38 | 170,379 |
| Oct 30, 2024 | 8.50 | 8.75 | 8.00 | 8.00 | 8.00 | 113,334 |
| Oct 29, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 202,521 |
| Oct 28, 2024 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 209,888 |
| Oct 25, 2024 | 7.38 | 8.80 | 7.00 | 8.50 | 8.50 | 589,397 |
| Oct 24, 2024 | 6.63 | 7.70 | 6.15 | 6.15 | 6.15 | 690,548 |
| Oct 23, 2024 | 6.75 | 7.00 | 6.25 | 6.63 | 6.63 | 301,784 |
| Oct 22, 2024 | 6.63 | 6.85 | 6.25 | 6.63 | 6.63 | 2,137 |
| Oct 21, 2024 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | 36,958 |
| Oct 18, 2024 | 6.63 | 6.99 | 6.99 | 6.63 | 6.63 | 5,000 |
| Oct 17, 2024 | 6.38 | 6.50 | 6.50 | 6.38 | 6.38 | 431,500 |
| Oct 16, 2024 | 6.38 | 6.25 | 6.25 | 6.38 | 6.38 | 16 |
| Oct 15, 2024 | 6.38 | 6.60 | 6.10 | 6.38 | 6.38 | 404,451 |
| Oct 14, 2024 | 6.38 | 6.68 | 6.00 | 6.00 | 6.00 | 26,019 |
| Oct 11, 2024 | 6.38 | 6.43 | 6.25 | 6.50 | 6.50 | 1,675 |
| Oct 10, 2024 | 6.38 | 6.75 | 6.43 | 6.50 | 6.50 | 507,142 |
| Oct 9, 2024 | 6.38 | 6.62 | 6.00 | 6.50 | 6.50 | 166,058 |
| Oct 8, 2024 | 6.38 | 6.45 | 6.00 | 6.38 | 6.38 | 6,218 |
| Oct 7, 2024 | 6.38 | 6.75 | 6.00 | 6.38 | 6.38 | 243,615 |
| Oct 4, 2024 | 6.50 | 6.75 | 6.00 | 6.38 | 6.38 | 2,100 |
| Oct 3, 2024 | 6.88 | 7.00 | 6.00 | 6.50 | 6.50 | 534,476 |
| Oct 2, 2024 | 6.88 | 6.84 | 6.50 | 6.75 | 6.75 | 33,504 |
| Oct 1, 2024 | 6.88 | 7.00 | 6.50 | 6.75 | 6.75 | 216,741 |
| Sep 30, 2024 | 6.88 | 6.57 | 6.57 | 6.88 | 6.88 | 2,800 |
| Sep 27, 2024 | 6.88 | 6.57 | 6.57 | 6.88 | 6.88 | 10,000 |
| Sep 26, 2024 | 6.88 | 7.25 | 6.50 | 6.88 | 6.88 | 722 |
| Sep 25, 2024 | 6.75 | 7.25 | 6.50 | 6.88 | 6.88 | 308,755 |
| Sep 24, 2024 | 7.50 | 8.24 | 6.53 | 6.75 | 6.75 | 817,545 |
| Sep 23, 2024 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | 117,344 |
| Sep 20, 2024 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | 7,977 |
| Sep 19, 2024 | 5.63 | 5.75 | 5.75 | 5.63 | 5.63 | 104 |
| Sep 18, 2024 | 5.63 | 5.56 | 5.50 | 5.63 | 5.63 | 160,523 |
| Sep 17, 2024 | 5.88 | 5.78 | 5.55 | 5.63 | 5.63 | 594,140 |
| Sep 16, 2024 | 6.38 | 6.85 | 5.78 | 5.88 | 5.88 | 83,100 |
| Sep 13, 2024 | 6.38 | 6.60 | 6.60 | 6.38 | 6.38 | 607 |
| Sep 12, 2024 | 6.38 | 6.60 | 6.60 | 6.38 | 6.38 | 2,091 |
| Sep 11, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Sep 10, 2024 | 6.75 | 6.59 | 6.50 | 6.38 | 6.38 | 155,000 |
| Sep 9, 2024 | 6.88 | 6.75 | 6.67 | 6.75 | 6.75 | 17,000 |
| Sep 6, 2024 | 6.75 | 6.85 | 6.50 | 6.88 | 6.88 | 20,170 |
| Sep 5, 2024 | 7.00 | 6.99 | 6.75 | 6.75 | 6.75 | 40,320 |
| Sep 4, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 3, 2024 | 7.00 | 6.75 | 6.75 | 7.00 | 7.00 | 34 |
| Sep 2, 2024 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | 28,494 |
| Aug 30, 2024 | 7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 22,713 |
| Aug 29, 2024 | 7.25 | 7.50 | 6.75 | 7.00 | 7.00 | 119,911 |
| Aug 28, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 19,102 |
| Aug 27, 2024 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | 115,049 |
| Aug 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 22, 2024 | 7.13 | 7.25 | 6.80 | 7.00 | 7.00 | 100,382 |
| Aug 21, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Aug 20, 2024 | 7.25 | 7.50 | 7.00 | 7.10 | 7.10 | 155,875 |
| Aug 19, 2024 | 7.25 | 7.18 | 7.18 | 7.25 | 7.25 | 8,648 |
| Aug 16, 2024 | 7.25 | 7.10 | 7.01 | 7.25 | 7.25 | 4,394 |
| Aug 15, 2024 | 7.55 | 7.60 | 7.50 | 7.25 | 7.25 | 30,093 |
| Aug 14, 2024 | 7.55 | 7.53 | 7.53 | 7.55 | 7.55 | 7,000 |
| Aug 13, 2024 | 8.13 | 7.75 | 7.53 | 7.55 | 7.55 | 13,593 |
| Aug 12, 2024 | 7.88 | 7.87 | 7.87 | 7.88 | 7.88 | 5,958 |
| Aug 9, 2024 | 8.13 | 7.75 | 7.75 | 7.88 | 7.88 | 2,682 |
| Aug 8, 2024 | 8.13 | 7.87 | 7.75 | 7.88 | 7.88 | 10,125 |
| Aug 7, 2024 | 8.13 | 8.00 | 7.75 | 7.88 | 7.88 | 19,208 |
| Aug 6, 2024 | 8.13 | 8.02 | 7.70 | 7.90 | 7.90 | 109,447 |
| Aug 5, 2024 | 8.10 | 8.00 | 7.53 | 7.75 | 7.75 | 188,085 |
| Aug 2, 2024 | 8.25 | 8.20 | 8.00 | 8.10 | 8.10 | 75,851 |
| Aug 1, 2024 | 8.25 | 8.30 | 8.02 | 8.25 | 8.25 | 9,683 |
| Jul 31, 2024 | 8.25 | 8.35 | 8.06 | 8.25 | 8.25 | 27,222 |
| Jul 30, 2024 | 8.25 | 8.50 | 8.50 | 8.25 | 8.25 | 50 |
| Jul 29, 2024 | 8.25 | 8.50 | 8.50 | 8.25 | 8.25 | 1,132 |
| Jul 26, 2024 | 8.25 | 8.16 | 8.16 | 8.25 | 8.25 | 38,575 |
| Jul 25, 2024 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 458,550 |
| Jul 24, 2024 | 8.25 | 8.30 | 8.30 | 8.25 | 8.25 | 28,400 |
| Jul 23, 2024 | 8.25 | 8.65 | 8.00 | 8.65 | 8.65 | 4,358 |
| Jul 22, 2024 | 8.25 | 8.30 | 8.00 | 8.25 | 8.25 | 38,924 |
| Jul 19, 2024 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 161 |
| Jul 18, 2024 | 8.25 | 8.30 | 8.29 | 8.25 | 8.25 | 21,178 |
| Jul 17, 2024 | 8.25 | 8.50 | 8.29 | 8.25 | 8.25 | 29,997 |
| Jul 16, 2024 | 8.25 | 8.50 | 7.85 | 8.25 | 8.25 | 21,468 |
| Jul 15, 2024 | 8.25 | 8.50 | 8.29 | 8.25 | 8.25 | 43,579 |
| Jul 12, 2024 | 8.25 | 8.45 | 8.27 | 8.25 | 8.25 | 13,460 |
| Jul 11, 2024 | 8.25 | 8.00 | 8.00 | 8.25 | 8.25 | 6 |
| Jul 10, 2024 | 8.25 | 8.47 | 8.00 | 8.25 | 8.25 | 27,165 |
| Jul 9, 2024 | 8.25 | 8.22 | 8.22 | 8.25 | 8.25 | 18,700 |
| Jul 8, 2024 | 8.25 | 8.48 | 8.00 | 8.25 | 8.25 | 107,591 |
| Jul 5, 2024 | 8.25 | 8.48 | 8.00 | 8.00 | 8.00 | 30,000 |
| Jul 4, 2024 | 7.75 | 8.40 | 7.85 | 8.25 | 8.25 | 566,395 |
| Jul 3, 2024 | 7.75 | 7.97 | 7.59 | 7.75 | 7.75 | 553,745 |
| Jul 2, 2024 | 7.75 | 7.70 | 7.40 | 7.75 | 7.75 | 1,428,331 |
| Jul 1, 2024 | 7.75 | 8.00 | 7.40 | 7.75 | 7.75 | 365,871 |
| Jun 28, 2024 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | 2,011,040 |
| Jun 27, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 61,454 |
| Jun 26, 2024 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | 1,979,291 |
| Jun 25, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 1,219,244 |
| Jun 24, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 240,652 |
| Jun 21, 2024 | 8.00 | 8.50 | 7.85 | 8.25 | 8.25 | 294,413 |
| Jun 20, 2024 | 7.50 | 7.65 | 7.00 | 7.50 | 7.50 | 2,428 |
| Jun 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jun 18, 2024 | 7.50 | 7.70 | 7.00 | 7.50 | 7.50 | 7,604 |
| Jun 17, 2024 | 7.50 | 7.24 | 7.00 | 7.50 | 7.50 | 129,960 |
| Jun 14, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 145,500 |
| Jun 13, 2024 | 7.50 | 7.72 | 7.00 | 7.50 | 7.50 | 1,216 |
| Jun 12, 2024 | 7.50 | 7.72 | 7.17 | 7.50 | 7.50 | 65,800 |
| Jun 11, 2024 | 7.50 | 7.74 | 7.00 | 7.50 | 7.50 | 170,076 |
| Jun 10, 2024 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 14,157 |
| Jun 7, 2024 | 8.25 | 8.32 | 7.00 | 7.25 | 7.25 | 591,525 |
| Jun 6, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 126,773 |
| Jun 5, 2024 | 8.25 | 8.38 | 8.05 | 8.25 | 8.25 | 30,765 |
| Jun 4, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 118,689 |
| Jun 3, 2024 | 7.50 | 8.49 | 7.00 | 8.40 | 8.40 | 393,079 |
| May 31, 2024 | 7.75 | 8.00 | 7.00 | 7.00 | 7.00 | 80,025 |
| May 30, 2024 | 7.75 | 7.97 | 7.97 | 7.75 | 7.75 | 50,000 |
| May 29, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 281,292 |
| May 28, 2024 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 267,191 |
| May 24, 2024 | 7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 85,242 |
| May 23, 2024 | 6.75 | 7.79 | 6.50 | 7.50 | 7.50 | 440,978 |
| May 22, 2024 | 6.75 | 7.00 | 6.93 | 6.75 | 6.75 | 90,662 |
| May 21, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 205,851 |
| May 20, 2024 | 6.75 | 6.95 | 6.50 | 6.75 | 6.75 | 27,468 |
| May 17, 2024 | 6.75 | 6.73 | 6.73 | 6.75 | 6.75 | 31,500 |
| May 16, 2024 | 6.60 | 7.00 | 6.50 | 6.75 | 6.75 | 296,709 |
| May 15, 2024 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 10,612 |
| May 14, 2024 | 6.60 | 6.70 | 6.65 | 6.60 | 6.60 | 100,500 |
| May 13, 2024 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | 343,153 |
| May 10, 2024 | 7.00 | 7.34 | 6.50 | 7.00 | 7.00 | 91,231 |
| May 9, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 698,607 |
| May 8, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 4,781,295 |
| May 7, 2024 | 6.50 | 7.89 | 6.00 | 7.00 | 7.00 | 1,509,456 |
| May 3, 2024 | 4.50 | 7.00 | 5.00 | 6.60 | 6.60 | 1,172,667 |
| May 2, 2024 | 5.13 | 5.01 | 5.01 | 5.13 | 5.13 | 415 |
| May 1, 2024 | 5.38 | 5.28 | 5.11 | 5.13 | 5.13 | 165,537 |
| Apr 30, 2024 | 5.50 | 5.50 | 5.25 | 5.38 | 5.38 | 53,973 |
| Apr 29, 2024 | 5.88 | 5.76 | 5.31 | 5.50 | 5.50 | 171,096 |
| Apr 26, 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 57,116 |
| Apr 25, 2024 | 6.50 | 6.85 | 5.50 | 5.88 | 5.88 | 431,829 |
| Apr 24, 2024 | 6.75 | 7.35 | 6.15 | 6.25 | 6.25 | 553,436 |
| Apr 23, 2024 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 30,379 |
| Apr 22, 2024 | 6.75 | 7.50 | 6.51 | 7.00 | 7.00 | 299,374 |
| Apr 19, 2024 | 6.75 | 6.88 | 6.50 | 6.75 | 6.75 | 457,023 |
| Apr 18, 2024 | 6.63 | 6.70 | 6.56 | 6.75 | 6.75 | 110,117 |
| Apr 17, 2024 | 6.65 | 7.00 | 6.57 | 6.63 | 6.63 | 119,006 |
| Apr 16, 2024 | 7.25 | 7.50 | 6.76 | 6.65 | 6.65 | 104,181 |
| Apr 15, 2024 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 176,506 |
| Apr 12, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 178,000 |
| Apr 11, 2024 | 7.50 | 7.25 | 7.05 | 7.50 | 7.50 | 114,463 |
| Apr 10, 2024 | 8.00 | 8.79 | 7.00 | 7.50 | 7.50 | 787,551 |
| Apr 9, 2024 | 7.25 | 6.97 | 6.53 | 6.75 | 6.75 | 201,334 |
| Apr 8, 2024 | 7.25 | 7.50 | 7.15 | 7.25 | 7.25 | 154,756 |
| Apr 5, 2024 | 8.25 | 8.10 | 7.00 | 7.25 | 7.25 | 395,366 |
| Apr 4, 2024 | 9.50 | 9.11 | 8.00 | 8.65 | 8.65 | 904,933 |
| Apr 3, 2024 | 9.50 | 9.50 | 9.50 | 9.25 | 9.25 | 200 |
| Apr 2, 2024 | 9.50 | 9.37 | 9.00 | 9.25 | 9.25 | 203,881 |
| Mar 28, 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 39,379 |
| Mar 27, 2024 | 9.75 | 10.00 | 9.33 | 9.75 | 9.75 | 56,452 |
| Mar 26, 2024 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 349,326 |
| Mar 25, 2024 | 10.50 | 11.40 | 10.00 | 10.25 | 10.25 | 682,431 |
| Mar 22, 2024 | 9.75 | 9.89 | 9.50 | 9.75 | 9.75 | 3,517 |
| Mar 21, 2024 | 10.25 | 10.05 | 9.50 | 9.75 | 9.75 | 185,083 |
| Mar 20, 2024 | 10.00 | 10.50 | 9.53 | 10.00 | 10.00 | 2,270,851 |
| Mar 19, 2024 | 9.63 | 10.00 | 9.50 | 10.00 | 10.00 | 6,929,418 |
| Mar 18, 2024 | 9.63 | 9.55 | 9.50 | 9.63 | 9.63 | 102,750 |
| Mar 15, 2024 | 10.00 | 10.00 | 9.40 | 9.63 | 9.63 | 1,245,491 |
| Mar 14, 2024 | 9.25 | 9.22 | 9.00 | 9.25 | 9.25 | 450,000 |
| Mar 13, 2024 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | 57 |
| Mar 12, 2024 | 9.25 | 9.10 | 9.10 | 9.25 | 9.25 | 3,500 |
| Mar 11, 2024 | 9.25 | 9.33 | 9.33 | 9.25 | 9.25 | 13,500 |
| Mar 8, 2024 | 9.25 | 9.34 | 9.00 | 9.25 | 9.25 | 60,619 |
| Mar 7, 2024 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | 12,000 |
| Mar 6, 2024 | 9.25 | 9.40 | 9.22 | 9.25 | 9.25 | 60,111 |
| Mar 5, 2024 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 58,278 |
| Mar 4, 2024 | 9.75 | 9.57 | 9.13 | 9.40 | 9.40 | 135,779 |
| Mar 1, 2024 | 9.75 | 9.89 | 9.89 | 9.75 | 9.75 | 10,000 |
| Feb 29, 2024 | 9.75 | 10.10 | 9.50 | 10.10 | 10.10 | 132,839 |
| Feb 28, 2024 | 9.50 | 10.00 | 9.57 | 9.75 | 9.75 | 180,182 |
| Feb 27, 2024 | 9.75 | 9.51 | 9.50 | 9.75 | 9.75 | 2,702 |
| Feb 26, 2024 | 10.25 | 10.01 | 9.55 | 9.75 | 9.75 | 117,658 |
| Feb 23, 2024 | 10.25 | 10.28 | 10.00 | 10.25 | 10.25 | 3,126 |
| Feb 22, 2024 | 10.25 | 10.31 | 10.00 | 10.25 | 10.25 | 58,544 |
| Feb 21, 2024 | 10.25 | 10.07 | 10.01 | 10.25 | 10.25 | 24,203 |
| Feb 20, 2024 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 14,329 |
| Feb 19, 2024 | 10.25 | 10.33 | 10.12 | 10.25 | 10.25 | 9,874 |
| Feb 16, 2024 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | 16,895 |
| Feb 15, 2024 | 10.25 | 10.35 | 10.01 | 10.25 | 10.25 | 103,256 |
| Feb 14, 2024 | 10.25 | 10.07 | 10.00 | 10.25 | 10.25 | 28,270 |
| Feb 13, 2024 | 10.25 | 10.50 | 10.06 | 10.25 | 10.25 | 11,386 |
| Feb 12, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 8,891 |
| Feb 9, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 24,715 |
| Feb 8, 2024 | 10.25 | 10.50 | 10.00 | 10.20 | 10.20 | 27,262 |
| Feb 7, 2024 | 10.25 | 10.43 | 10.15 | 10.25 | 10.25 | 65,092 |
| Feb 6, 2024 | 10.25 | 10.40 | 10.11 | 10.25 | 10.25 | 76,927 |
| Feb 5, 2024 | 10.25 | 10.01 | 10.00 | 10.25 | 10.25 | 669 |
| Feb 2, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 128,617 |
| Feb 1, 2024 | 10.50 | 10.20 | 10.00 | 10.20 | 10.20 | 58,490 |
| Jan 31, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 54,306 |
| Jan 30, 2024 | 10.50 | 10.15 | 10.00 | 10.25 | 10.25 | 53,565 |
| Jan 29, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 52,751 |
| Jan 26, 2024 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | 216,891 |
| Jan 25, 2024 | 10.50 | 11.00 | 10.00 | 10.20 | 10.20 | 529,373 |
| Jan 24, 2024 | 10.00 | 10.84 | 10.60 | 10.50 | 10.50 | 143,036 |
| Jan 23, 2024 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | 204,287 |
| Jan 22, 2024 | 9.38 | 9.77 | 9.00 | 9.50 | 9.50 | 75,967 |
| Jan 19, 2024 | 9.38 | 9.75 | 9.50 | 9.38 | 9.38 | 9,054 |
| Jan 18, 2024 | 9.50 | 9.75 | 9.25 | 9.38 | 9.38 | 73,158 |
| Jan 17, 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 373,036 |
| Jan 16, 2024 | 8.75 | 9.98 | 8.50 | 9.75 | 9.75 | 484,004 |
| Jan 15, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jan 12, 2024 | 8.75 | 9.00 | 8.63 | 8.75 | 8.75 | 2,484 |
| Jan 11, 2024 | 9.25 | 9.00 | 8.64 | 8.75 | 8.75 | 305,835 |
| Jan 10, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 74,501 |
Related Tickers
SLNCF Silence Therapeutics plc
1.6350
0.00%
ROQ.L Roquefort Therapeutics plc
3.6500
-9.88%
OBD.L Oxford BioDynamics Plc
0.9110
-8.90%
GSTC GlobeStar Therapeutics Corporation
0.0004
+16.67%
OCC.AX Orthocell Limited
1.3800
-2.82%
SLN Silence Therapeutics plc
5.99
-5.52%
ITRM Iterum Therapeutics plc
1.6500
-8.33%
NNVC NanoViricides, Inc.
1.3500
-2.88%
CKPT Checkpoint Therapeutics, Inc.
3.1600
-1.56%
MESO Mesoblast Limited
17.18
0.00%