Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.54 | 0.03 | 1.99% | 1.49 | 1.5699 | 1.4589 | 13,747 |
| Sep 17 2024 | 1.51 | 0.15 | 11.03% | 1.40 | 1.59 | 1.40 | 100,772 |
| Sep 16 2024 | 1.36 | -0.08 | -5.56% | 1.44 | 1.44 | 1.36 | 20,824 |
| Sep 13 2024 | 1.44 | -0.01 | -0.69% | 1.43 | 1.44 | 1.37 | 31,163 |
| Sep 12 2024 | 1.45 | -0.11 | -7.05% | 1.53 | 1.53 | 1.31 | 117,333 |
| Sep 11 2024 | 1.56 | 0.19 | 13.87% | 1.44 | 1.70 | 1.37 | 347,470 |
| Sep 10 2024 | 1.37 | 0.02 | 1.48% | 1.31 | 1.39 | 1.31 | 9,511 |
| Sep 09 2024 | 1.35 | -0.04 | -2.74% | 1.39 | 1.39 | 1.32 | 16,055 |
| Sep 06 2024 | 1.388 | 0.00 | -0.14% | 1.415 | 1.443 | 1.30 | 13,813 |
| Sep 05 2024 | 1.39 | -0.04 | -2.80% | 1.41 | 1.44 | 1.37 | 11,100 |
| Sep 04 2024 | 1.43 | 0.03 | 2.14% | 1.37 | 1.449 | 1.36 | 10,394 |
| Sep 03 2024 | 1.40 | 0.06 | 4.48% | 1.355 | 1.40 | 1.31 | 31,740 |
| Aug 30 2024 | 1.34 | -0.03 | -2.19% | 1.365 | 1.40 | 1.33 | 31,391 |
| Aug 29 2024 | 1.37 | -0.14 | -9.27% | 1.489 | 1.55 | 1.24 | 192,613 |
| Aug 28 2024 | 1.51 | -0.03 | -1.95% | 1.56 | 1.56 | 1.48 | 65,590 |
| Aug 27 2024 | 1.54 | -0.02 | -1.28% | 1.59 | 1.59 | 1.48 | 102,441 |
| Aug 26 2024 | 1.56 | -0.03 | -1.89% | 1.56 | 1.60 | 1.5202 | 101,574 |
| Aug 23 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.62 | 1.55 | 145,515 |
| Aug 22 2024 | 1.60 | -0.01 | -0.62% | 1.59 | 1.63 | 1.53 | 136,535 |
| Aug 21 2024 | 1.61 | 0.04 | 2.55% | 1.58 | 1.68 | 1.56 | 157,659 |
| Aug 20 2024 | 1.57 | -0.02 | -1.26% | 1.62 | 1.67 | 1.5601 | 135,658 |
| Aug 19 2024 | 1.59 | -0.04 | -2.45% | 1.65 | 1.70 | 1.55 | 139,810 |
| Aug 16 2024 | 1.63 | 0.00 | 0.00% | 1.69 | 1.69 | 1.56 | 105,476 |
| Aug 15 2024 | 1.63 | -0.02 | -1.21% | 1.63 | 1.74 | 1.57 | 72,061 |
| Aug 14 2024 | 1.65 | 0.11 | 7.14% | 1.54 | 1.75 | 1.54 | 51,777 |
| Aug 13 2024 | 1.54 | 0.02 | 1.32% | 1.52 | 1.54 | 1.4735 | 4,056 |
| Aug 12 2024 | 1.52 | 0.04 | 2.70% | 1.43 | 1.52 | 1.43 | 14,159 |
| Aug 09 2024 | 1.48 | -0.04 | -2.63% | 1.47 | 1.5395 | 1.47 | 11,647 |
| Aug 08 2024 | 1.52 | -0.03 | -1.94% | 1.51 | 1.54 | 1.43 | 44,716 |
| Aug 07 2024 | 1.55 | -0.04 | -2.52% | 1.68 | 1.74 | 1.51 | 20,168 |
| Aug 06 2024 | 1.59 | 0.04 | 2.32% | 1.52 | 1.659 | 1.52 | 7,805 |
| Aug 05 2024 | 1.554 | -0.11 | -6.39% | 1.63 | 1.63 | 1.52 | 22,442 |
| Aug 02 2024 | 1.66 | -0.06 | -3.49% | 1.69 | 1.749 | 1.55 | 69,448 |
| Aug 01 2024 | 1.72 | -0.09 | -4.97% | 1.78 | 1.7851 | 1.68 | 33,329 |
| Jul 31 2024 | 1.81 | -0.04 | -2.16% | 1.85 | 1.90 | 1.68 | 167,794 |
| Jul 30 2024 | 1.85 | -0.05 | -2.44% | 1.92 | 1.93 | 1.84 | 56,843 |
| Jul 29 2024 | 1.8963 | 0.01 | 0.33% | 1.89 | 1.97 | 1.85 | 98,471 |
| Jul 26 2024 | 1.89 | -0.06 | -3.08% | 1.90 | 1.96 | 1.86 | 97,008 |
| Jul 25 2024 | 1.95 | 0.00 | 0.26% | 1.98 | 1.98 | 1.82 | 308,639 |
| Jul 24 2024 | 1.945 | -0.04 | -1.77% | 1.96 | 2.26 | 1.91 | 1,186,347 |
| Jul 23 2024 | 1.98 | 0.06 | 3.13% | 1.93 | 1.99 | 1.899 | 128,414 |
| Jul 22 2024 | 1.92 | -0.06 | -3.03% | 2.01 | 2.01 | 1.90 | 144,339 |
| Jul 19 2024 | 1.98 | 0.00 | 0.00% | 2.02 | 2.05 | 1.93 | 146,349 |
| Jul 18 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 2.0799 | 1.96 | 426,779 |
| Jul 17 2024 | 1.99 | 0.00 | -0.20% | 1.96 | 2.05 | 1.94 | 143,574 |
| Jul 16 2024 | 1.994 | 0.00 | 0.20% | 1.96 | 2.02 | 1.925 | 151,784 |
| Jul 15 2024 | 1.99 | -0.04 | -1.97% | 1.99 | 2.08 | 1.91 | 190,472 |
| Jul 12 2024 | 2.03 | -0.04 | -1.69% | 2.02 | 2.15 | 1.96 | 696,978 |
| Jul 11 2024 | 2.065 | 0.13 | 6.44% | 1.89 | 2.15 | 1.89 | 499,618 |
| Jul 10 2024 | 1.94 | 0.03 | 1.57% | 1.94 | 1.95 | 1.8701 | 20,397 |
| Jul 09 2024 | 1.91 | -0.01 | -0.52% | 1.90 | 1.9595 | 1.86 | 37,027 |
| Jul 08 2024 | 1.92 | 0.01 | 0.52% | 1.87 | 1.99 | 1.85 | 140,025 |
| Jul 05 2024 | 1.91 | -0.02 | -1.04% | 1.93 | 1.99 | 1.87 | 83,186 |
| Jul 03 2024 | 1.93 | -0.04 | -2.03% | 1.94 | 2.02 | 1.92 | 90,881 |
| Jul 02 2024 | 1.97 | 0.00 | 0.15% | 1.99 | 2.05 | 1.92 | 136,755 |
| Jul 01 2024 | 1.967 | -0.03 | -1.65% | 1.95 | 2.10 | 1.94 | 144,752 |
| Jun 28 2024 | 2.00 | 0.07 | 3.63% | 2.03 | 2.11 | 1.94 | 179,991 |
| Jun 27 2024 | 1.93 | -0.02 | -1.03% | 1.98 | 2.0823 | 1.92 | 94,162 |
| Jun 26 2024 | 1.95 | -0.03 | -1.52% | 2.00 | 2.07 | 1.91 | 49,230 |
| Jun 25 2024 | 1.98 | -0.05 | -2.22% | 2.03 | 2.17 | 1.90 | 160,427 |
| Jun 24 2024 | 2.025 | 0.03 | 1.76% | 1.94 | 2.21 | 1.93 | 119,450 |
| Jun 21 2024 | 1.99 | 0.02 | 1.02% | 1.97 | 2.00 | 1.9275 | 16,218 |
