Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ALGOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.1559 | -0.0028 | -1.76% | 0.1582 | 0.1594 | 0.153 | 1,198,894.00 |
| Apr 22 2024 | 0.1587 | 0.0071 | 4.68% | 0.1551 | 0.1598 | 0.1508 | 217,462.00 |
| Apr 21 2024 | 0.1516 | -0.0034 | -2.19% | 0.1551 | 0.1551 | 0.1483 | 241,397.00 |
| Apr 20 2024 | 0.155 | 0.0134 | 9.46% | 0.1414 | 0.155 | 0.140 | 1,738,811.00 |
| Apr 19 2024 | 0.1416 | 0.0007 | 0.50% | 0.1409 | 0.1443 | 0.130 | 3,256,078.00 |
| Apr 18 2024 | 0.1409 | 0.0057 | 4.22% | 0.1354 | 0.1418 | 0.1311 | 1,214,131.00 |
| Apr 17 2024 | 0.1352 | -0.0051 | -3.64% | 0.140 | 0.141 | 0.1311 | 807,801.00 |
| Apr 16 2024 | 0.1403 | 0.0037 | 2.71% | 0.1365 | 0.145 | 0.133 | 1,202,424.00 |
| Apr 15 2024 | 0.1366 | -0.0081 | -5.60% | 0.1434 | 0.1508 | 0.1322 | 1,020,564.00 |
| Apr 14 2024 | 0.1447 | 0.0052 | 3.73% | 0.1372 | 0.1474 | 0.132 | 1,894,340.00 |
| Apr 13 2024 | 0.1395 | -0.0177 | -11.26% | 0.1559 | 0.1568 | 0.1206 | 2,161,678.00 |
| Apr 12 2024 | 0.1572 | -0.0239 | -13.20% | 0.1811 | 0.1859 | 0.1474 | 1,065,965.00 |
| Apr 11 2024 | 0.1811 | -0.0021 | -1.15% | 0.1832 | 0.1863 | 0.1808 | 146,228.00 |
| Apr 10 2024 | 0.1832 | 0.0002 | 0.11% | 0.1824 | 0.1837 | 0.173 | 243,237.00 |
| Apr 09 2024 | 0.183 | -0.0104 | -5.38% | 0.1934 | 0.1939 | 0.1825 | 538,548.00 |
| Apr 08 2024 | 0.1934 | 0.0079 | 4.26% | 0.1847 | 0.1951 | 0.1825 | 1,606,812.00 |
| Apr 07 2024 | 0.1855 | 0.0011 | 0.60% | 0.1844 | 0.187 | 0.1828 | 461,479.00 |
| Apr 06 2024 | 0.1844 | 0.0029 | 1.60% | 0.1811 | 0.1859 | 0.1801 | 324,809.00 |
| Apr 05 2024 | 0.1815 | -0.0054 | -2.89% | 0.1878 | 0.1879 | 0.1751 | 445,611.00 |
| Apr 04 2024 | 0.1869 | 0.0025 | 1.36% | 0.1832 | 0.1909 | 0.1783 | 534,927.00 |
| Apr 03 2024 | 0.1844 | -0.0025 | -1.34% | 0.1862 | 0.1938 | 0.180 | 392,164.00 |
| Apr 02 2024 | 0.1869 | -0.0136 | -6.78% | 0.2005 | 0.2005 | 0.1839 | 603,427.00 |
| Apr 01 2024 | 0.2005 | -0.0097 | -4.61% | 0.2104 | 0.2125 | 0.1955 | 396,516.00 |
| Mar 31 2024 | 0.2102 | 0.005 | 2.44% | 0.2055 | 0.2102 | 0.2034 | 437,629.00 |
| Mar 30 2024 | 0.2052 | -0.0072 | -3.39% | 0.2125 | 0.2142 | 0.205 | 279,385.00 |
| Mar 29 2024 | 0.2124 | -0.0035 | -1.62% | 0.2153 | 0.2238 | 0.209 | 660,450.00 |
| Mar 28 2024 | 0.2159 | 0.0013 | 0.61% | 0.2146 | 0.2188 | 0.2075 | 773,835.00 |
| Mar 27 2024 | 0.2146 | -0.006 | -2.72% | 0.2202 | 0.2274 | 0.210 | 1,424,641.00 |
| Mar 26 2024 | 0.2206 | 0.0102 | 4.85% | 0.2104 | 0.2239 | 0.210 | 1,135,558.00 |
| Mar 25 2024 | 0.2104 | 0.0066 | 3.24% | 0.2022 | 0.2148 | 0.2002 | 1,086,941.00 |
| Mar 24 2024 | 0.2038 | 0.0125 | 6.53% | 0.1974 | 0.2048 | 0.1964 | 240,821.00 |
| Mar 23 2024 | 0.1913 | 0.0008 | 0.42% | 0.1905 | 0.1997 | 0.189 | 160,480.00 |
| Mar 22 2024 | 0.1905 | -0.0062 | -3.15% | 0.1957 | 0.2024 | 0.186 | 403,912.00 |
| Mar 21 2024 | 0.1967 | 0.0009 | 0.46% | 0.1955 | 0.2021 | 0.1909 | 296,245.00 |
| Mar 20 2024 | 0.1958 | 0.0145 | 8.00% | 0.1803 | 0.1975 | 0.1717 | 395,401.00 |
| Mar 19 2024 | 0.1813 | -0.0166 | -8.39% | 0.1975 | 0.1981 | 0.1725 | 992,522.00 |
| Mar 18 2024 | 0.1979 | -0.0175 | -8.12% | 0.2145 | 0.2145 | 0.1931 | 687,149.00 |
| Mar 17 2024 | 0.2154 | 0.0059 | 2.82% | 0.2093 | 0.2199 | 0.1979 | 331,267.00 |
| Mar 16 2024 | 0.2095 | -0.0243 | -10.39% | 0.2339 | 0.244 | 0.205 | 696,065.00 |
| Mar 15 2024 | 0.2338 | -0.0106 | -4.34% | 0.2469 | 0.2515 | 0.2146 | 1,358,874.00 |
| Mar 14 2024 | 0.2444 | -0.0034 | -1.37% | 0.2506 | 0.2506 | 0.230 | 761,396.00 |
| Mar 13 2024 | 0.2478 | 0.002 | 0.81% | 0.2445 | 0.257 | 0.2374 | 1,531,993.00 |
| Mar 12 2024 | 0.2458 | 0.0208 | 9.24% | 0.2245 | 0.2487 | 0.2148 | 1,025,691.00 |
| Mar 11 2024 | 0.225 | 0.0229 | 11.33% | 0.203 | 0.235 | 0.195 | 1,829,039.00 |
| Mar 10 2024 | 0.2021 | -0.0072 | -3.44% | 0.2088 | 0.2118 | 0.1973 | 314,898.00 |
| Mar 09 2024 | 0.2093 | -0.0018 | -0.85% | 0.2109 | 0.2154 | 0.2066 | 332,175.00 |
| Mar 08 2024 | 0.2111 | -0.0101 | -4.57% | 0.2189 | 0.2189 | 0.2011 | 675,151.00 |
| Mar 07 2024 | 0.2212 | 0.0198 | 9.83% | 0.2034 | 0.2223 | 0.203 | 1,194,270.00 |
| Mar 06 2024 | 0.2014 | 0.019 | 10.42% | 0.1833 | 0.2014 | 0.1739 | 1,355,907.00 |
| Mar 05 2024 | 0.1824 | -0.0158 | -7.97% | 0.1966 | 0.205 | 0.152 | 1,743,869.00 |
| Mar 04 2024 | 0.1982 | 0.0004 | 0.20% | 0.1985 | 0.210 | 0.1915 | 1,085,246.00 |
| Mar 03 2024 | 0.1978 | 0.0024 | 1.23% | 0.1956 | 0.2028 | 0.177 | 597,042.00 |
| Mar 02 2024 | 0.1954 | 0.015 | 8.31% | 0.181 | 0.1954 | 0.1786 | 668,747.00 |
| Mar 01 2024 | 0.1804 | 0.0127 | 7.57% | 0.1682 | 0.1804 | 0.1682 | 439,784.00 |
| Feb 29 2024 | 0.1677 | 0.0034 | 2.07% | 0.1618 | 0.182 | 0.1604 | 1,354,096.00 |
| Feb 28 2024 | 0.1643 | 0.0004 | 0.24% | 0.1632 | 0.1767 | 0.1566 | 956,518.00 |
| Feb 27 2024 | 0.1639 | -0.0029 | -1.74% | 0.1668 | 0.1668 | 0.1562 | 458,751.00 |
| Feb 26 2024 | 0.1668 | 0.0038 | 2.33% | 0.1626 | 0.1668 | 0.1556 | 892,176.00 |
| Feb 25 2024 | 0.163 | 0.0072 | 4.62% | 0.1559 | 0.1665 | 0.1535 | 369,580.00 |
| Feb 24 2024 | 0.1558 | 0.0091 | 6.20% | 0.1463 | 0.156 | 0.1439 | 210,196.00 |
| Feb 23 2024 | 0.1467 | -0.0029 | -1.94% | 0.1496 | 0.1503 | 0.1443 | 295,947.00 |
| Feb 22 2024 | 0.1496 | 0.0002 | 0.13% | 0.1494 | 0.1531 | 0.1461 | 231,644.00 |
| Feb 21 2024 | 0.1494 | -0.0068 | -4.35% | 0.1558 | 0.1563 | 0.1446 | 221,136.00 |
| Feb 20 2024 | 0.1562 | -0.0049 | -3.04% | 0.1618 | 0.1618 | 0.150 | 386,497.00 |
| Feb 19 2024 | 0.1611 | 0.0053 | 3.40% | 0.156 | 0.162 | 0.1551 | 248,431.00 |
| Feb 18 2024 | 0.1558 | 0.0044 | 2.91% | 0.1514 | 0.1562 | 0.1509 | 249,484.00 |
| Feb 17 2024 | 0.1514 | -0.0025 | -1.62% | 0.1539 | 0.1539 | 0.1462 | 218,040.00 |
| Feb 16 2024 | 0.1539 | 0.0057 | 3.85% | 0.1486 | 0.1562 | 0.1485 | 425,938.00 |
| Feb 15 2024 | 0.1482 | 0.0031 | 2.14% | 0.1452 | 0.1522 | 0.1425 | 234,109.00 |
| Feb 14 2024 | 0.1451 | 0.0038 | 2.69% | 0.1413 | 0.1462 | 0.1391 | 218,175.00 |
| Feb 13 2024 | 0.1413 | -0.0031 | -2.15% | 0.1442 | 0.1459 | 0.1378 | 312,984.00 |
| Feb 12 2024 | 0.1444 | 0.0069 | 5.02% | 0.1411 | 0.1452 | 0.1353 | 484,180.00 |
| Feb 11 2024 | 0.1375 | 0.00 | 0.00% | 0.1376 | 0.1437 | 0.1322 | 337,938.00 |
| Feb 10 2024 | 0.1375 | 0.0016 | 1.18% | 0.1364 | 0.1398 | 0.134 | 203,712.00 |
| Feb 09 2024 | 0.1359 | 0.0017 | 1.27% | 0.1342 | 0.1384 | 0.134 | 161,083.00 |
| Feb 08 2024 | 0.1342 | 0.0018 | 1.36% | 0.1324 | 0.1352 | 0.1319 | 161,592.00 |
| Feb 07 2024 | 0.1324 | 0.0037 | 2.87% | 0.1288 | 0.1333 | 0.1271 | 88,069.00 |
| Feb 06 2024 | 0.1287 | 0.0019 | 1.50% | 0.1277 | 0.1287 | 0.1256 | 125,222.00 |
| Feb 05 2024 | 0.1268 | 0.0011 | 0.88% | 0.1257 | 0.1293 | 0.1241 | 77,379.00 |
| Feb 04 2024 | 0.1257 | -0.006 | -4.56% | 0.1317 | 0.1317 | 0.1252 | 107,379.00 |
| Feb 03 2024 | 0.1317 | 0.0036 | 2.81% | 0.1271 | 0.133 | 0.1271 | 137,424.00 |
| Feb 02 2024 | 0.1281 | 0.0039 | 3.14% | 0.1244 | 0.1297 | 0.1242 | 196,491.00 |
| Feb 01 2024 | 0.1242 | -0.0012 | -0.96% | 0.1259 | 0.1263 | 0.1226 | 167,933.00 |
| Jan 31 2024 | 0.1254 | -0.0036 | -2.79% | 0.130 | 0.130 | 0.1236 | 220,613.00 |
| Jan 30 2024 | 0.129 | -0.0041 | -3.08% | 0.1329 | 0.1351 | 0.129 | 217,796.00 |
| Jan 29 2024 | 0.1331 | 0.0045 | 3.50% | 0.1288 | 0.1331 | 0.1284 | 305,568.00 |
| Jan 28 2024 | 0.1286 | -0.0035 | -2.65% | 0.1317 | 0.1323 | 0.1282 | 111,754.00 |
| Jan 27 2024 | 0.1321 | 0.0009 | 0.69% | 0.1314 | 0.1328 | 0.1293 | 90,681.00 |
| Jan 26 2024 | 0.1312 | 0.0044 | 3.47% | 0.1268 | 0.133 | 0.1261 | 177,017.00 |
| Jan 25 2024 | 0.1268 | -0.0013 | -1.01% | 0.1281 | 0.1288 | 0.125 | 189,601.00 |
