Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALPHAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.092718 | -0.000706 | -0.76% | 0.093419 | 0.094462 | 0.090598 | 301,944.00 |
| Apr 26 2024 | 0.093424 | -0.002965 | -3.08% | 0.09641 | 0.096521 | 0.09227 | 199,198.00 |
| Apr 25 2024 | 0.096389 | -0.00007 | -0.07% | 0.094442 | 0.09813 | 0.091409 | 589,878.00 |
| Apr 24 2024 | 0.096459 | -0.004322 | -4.29% | 0.100571 | 0.106093 | 0.093987 | 570,514.00 |
| Apr 23 2024 | 0.100781 | 0.000021 | 0.02% | 0.099517 | 0.102226 | 0.096621 | 459,797.00 |
| Apr 22 2024 | 0.10076 | 0.001515 | 1.53% | 0.095938 | 0.109145 | 0.091215 | 1,112,799.00 |
| Apr 21 2024 | 0.099245 | -0.002648 | -2.60% | 0.101895 | 0.10263 | 0.096971 | 577,598.00 |
| Apr 20 2024 | 0.101893 | 0.006564 | 6.89% | 0.095602 | 0.102025 | 0.093671 | 333,925.00 |
| Apr 19 2024 | 0.095328 | 0.002854 | 3.09% | 0.091701 | 0.098413 | 0.084861 | 294,241.00 |
| Apr 18 2024 | 0.092474 | 0.002786 | 3.11% | 0.089828 | 0.093782 | 0.086961 | 347,716.00 |
| Apr 17 2024 | 0.089688 | -0.002092 | -2.28% | 0.092319 | 0.09295 | 0.086108 | 455,174.00 |
| Apr 16 2024 | 0.091781 | 0.000583 | 0.64% | 0.090663 | 0.093113 | 0.087037 | 729,689.00 |
| Apr 15 2024 | 0.091197 | -0.008259 | -8.30% | 0.095938 | 0.102278 | 0.088056 | 296,298.00 |
| Apr 14 2024 | 0.099457 | 0.003472 | 3.62% | 0.095938 | 0.102174 | 0.091215 | 1,235,347.00 |
| Apr 13 2024 | 0.095985 | -0.016718 | -14.83% | 0.109992 | 0.113884 | 0.085399 | 1,357,751.00 |
| Apr 12 2024 | 0.112703 | -0.023487 | -17.25% | 0.136468 | 0.139595 | 0.107928 | 1,041,559.00 |
| Apr 11 2024 | 0.13619 | -0.01056 | -7.20% | 0.146092 | 0.150961 | 0.135785 | 738,779.00 |
| Apr 10 2024 | 0.146751 | 0.006573 | 4.69% | 0.139637 | 0.14873 | 0.128613 | 1,781,005.00 |
| Apr 09 2024 | 0.140178 | 0.001769 | 1.28% | 0.13827 | 0.147457 | 0.135739 | 1,091,068.00 |
| Apr 08 2024 | 0.138409 | 0.001092 | 0.80% | 0.113338 | 0.14065 | 0.109748 | 461,648.00 |
| Apr 07 2024 | 0.137317 | 0.004257 | 3.20% | 0.132903 | 0.160817 | 0.131519 | 3,430,867.00 |
| Apr 06 2024 | 0.13306 | 0.01296 | 10.79% | 0.119762 | 0.135555 | 0.119762 | 866,327.00 |
| Apr 05 2024 | 0.1201 | -0.0022 | -1.80% | 0.123389 | 0.125159 | 0.111997 | 356,964.00 |
| Apr 04 2024 | 0.1223 | 0.007809 | 6.82% | 0.113338 | 0.128566 | 0.109748 | 524,505.00 |
| Apr 03 2024 | 0.114491 | 0.000935 | 0.82% | 0.202083 | 0.202083 | 0.108562 | 292,412.00 |
| Apr 02 2024 | 0.113556 | -0.009356 | -7.61% | 0.120949 | 0.122076 | 0.108581 | 477,815.00 |
| Apr 01 2024 | 0.122912 | -0.005324 | -4.15% | 0.132337 | 0.1362 | 0.118402 | 323,944.00 |
| Mar 31 2024 | 0.128236 | 0.002757 | 2.20% | 0.125592 | 0.129719 | 0.125592 | 177,240.00 |
| Mar 30 2024 | 0.125479 | -0.003989 | -3.08% | 0.129447 | 0.132309 | 0.124841 | 635,737.00 |
| Mar 29 2024 | 0.129468 | 0.000494 | 0.38% | 0.128808 | 0.130876 | 0.126122 | 475,587.00 |
| Mar 28 2024 | 0.128974 | 0.000096 | 0.07% | 0.129425 | 0.13257 | 0.125724 | 766,080.00 |
| Mar 27 2024 | 0.128878 | -0.006145 | -4.55% | 0.1331 | 0.136509 | 0.12664 | 584,440.00 |
| Mar 26 2024 | 0.135024 | 0.004335 | 3.32% | 0.132337 | 0.1362 | 0.129598 | 849,090.00 |
| Mar 25 2024 | 0.130689 | 0.004678 | 3.71% | 0.119836 | 0.132876 | 0.119604 | 493,234.00 |
| Mar 24 2024 | 0.126011 | 0.002922 | 2.37% | 0.119961 | 0.127348 | 0.119961 | 206,614.00 |
| Mar 23 2024 | 0.123089 | 0.00056 | 0.46% | 0.122425 | 0.125946 | 0.119026 | 303,419.00 |
| Mar 22 2024 | 0.122529 | -0.00095 | -0.77% | 0.124225 | 0.12955 | 0.118826 | 436,964.00 |
| Mar 21 2024 | 0.123478 | 0.001936 | 1.59% | 0.119836 | 0.125658 | 0.117949 | 847,417.00 |
| Mar 20 2024 | 0.121543 | 0.01198 | 10.93% | 0.109822 | 0.122216 | 0.104222 | 317,400.00 |
| Mar 19 2024 | 0.109563 | -0.013217 | -10.76% | 0.122736 | 0.123979 | 0.106777 | 668,347.00 |
| Mar 18 2024 | 0.12278 | -0.007729 | -5.92% | 0.075094 | 0.137858 | 0.075094 | 617,404.00 |
| Mar 17 2024 | 0.130509 | 0.005548 | 4.44% | 0.12668 | 0.132717 | 0.121109 | 441,048.00 |
| Mar 16 2024 | 0.124961 | -0.015655 | -11.13% | 0.13949 | 0.143017 | 0.122749 | 427,815.00 |
| Mar 15 2024 | 0.140616 | -0.007185 | -4.86% | 0.075094 | 0.143098 | 0.075094 | 1,014,661.00 |
| Mar 14 2024 | 0.1478 | -0.005427 | -3.54% | 0.152704 | 0.155325 | 0.142209 | 251,748.00 |
| Mar 13 2024 | 0.153227 | -0.001246 | -0.81% | 0.15447 | 0.15792 | 0.147404 | 410,520.00 |
| Mar 12 2024 | 0.154473 | 0.00115 | 0.75% | 0.153196 | 0.156607 | 0.145255 | 502,181.00 |
| Mar 11 2024 | 0.153323 | 0.003593 | 2.40% | 0.075094 | 0.158855 | 0.075094 | 2,309,289.00 |
| Mar 10 2024 | 0.149731 | 0.004402 | 3.03% | 0.145328 | 0.154103 | 0.142809 | 1,650,603.00 |
| Mar 09 2024 | 0.145329 | 0.010349 | 7.67% | 0.13533 | 0.145329 | 0.134102 | 1,491,861.00 |
| Mar 08 2024 | 0.134979 | 0.001025 | 0.76% | 0.133779 | 0.144581 | 0.125119 | 1,349,337.00 |
| Mar 07 2024 | 0.133954 | 0.007015 | 5.53% | 0.127247 | 0.134237 | 0.124918 | 444,125.00 |
| Mar 06 2024 | 0.126939 | 0.00788 | 6.62% | 0.118378 | 0.127911 | 0.113404 | 716,482.00 |
| Mar 05 2024 | 0.119059 | -0.014911 | -11.13% | 0.132953 | 0.138627 | 0.102752 | 1,323,132.00 |
| Mar 04 2024 | 0.13397 | 0.002217 | 1.68% | 0.075094 | 0.137858 | 0.075094 | 674,237.00 |
| Mar 03 2024 | 0.131753 | -0.00002 | -0.02% | 0.134503 | 0.134671 | 0.118737 | 1,167,523.00 |
| Mar 02 2024 | 0.131773 | 0.000457 | 0.35% | 0.13258 | 0.135009 | 0.129148 | 650,700.00 |
| Mar 01 2024 | 0.131315 | 0.009192 | 7.53% | 0.123542 | 0.133615 | 0.123028 | 1,171,469.00 |
| Feb 29 2024 | 0.122123 | 0.006454 | 5.58% | 0.114676 | 0.125712 | 0.11291 | 1,556,273.00 |
| Feb 28 2024 | 0.115669 | 0.004674 | 4.21% | 0.113428 | 0.119502 | 0.105959 | 1,295,296.00 |
| Feb 27 2024 | 0.110996 | -0.000626 | -0.56% | 0.166271 | 0.166271 | 0.106027 | 730,267.00 |
| Feb 26 2024 | 0.111622 | 0.002566 | 2.35% | 0.075094 | 0.114156 | 0.075094 | 1,326,254.00 |
| Feb 25 2024 | 0.109056 | 0.000242 | 0.22% | 0.107499 | 0.112321 | 0.107483 | 692,518.00 |
| Feb 24 2024 | 0.108814 | 0.008054 | 7.99% | 0.100852 | 0.12475 | 0.098243 | 3,453,531.00 |
| Feb 23 2024 | 0.10076 | 0.001528 | 1.54% | 0.099896 | 0.103176 | 0.096752 | 538,400.00 |
| Feb 22 2024 | 0.099232 | 0.00314 | 3.27% | 0.095521 | 0.103224 | 0.094526 | 664,787.00 |
| Feb 21 2024 | 0.096093 | -0.003991 | -3.99% | 0.099858 | 0.100323 | 0.092421 | 439,128.00 |
| Feb 20 2024 | 0.100084 | -0.00434 | -4.16% | 0.105333 | 0.106625 | 0.095252 | 794,694.00 |
| Feb 19 2024 | 0.104423 | 0.005228 | 5.27% | 0.075094 | 0.111113 | 0.075094 | 1,606,571.00 |
| Feb 18 2024 | 0.099195 | 0.002248 | 2.32% | 0.096386 | 0.102066 | 0.095904 | 843,761.00 |
| Feb 17 2024 | 0.096947 | 0.005209 | 5.68% | 0.091235 | 0.102644 | 0.090629 | 3,238,234.00 |
| Feb 16 2024 | 0.091738 | 0.00179 | 1.99% | 0.159817 | 0.159932 | 0.089453 | 1,848,239.00 |
| Feb 15 2024 | 0.089948 | 0.005756 | 6.84% | 0.083821 | 0.096913 | 0.083405 | 2,978,046.00 |
| Feb 14 2024 | 0.084192 | 0.002562 | 3.14% | 0.081218 | 0.084325 | 0.080057 | 930,387.00 |
| Feb 13 2024 | 0.08163 | 0.001647 | 2.06% | 0.080789 | 0.08163 | 0.078798 | 249,181.00 |
| Feb 12 2024 | 0.079983 | 0.00289 | 3.75% | 0.075094 | 0.081213 | 0.075094 | 257,196.00 |
| Feb 11 2024 | 0.077093 | -0.000134 | -0.17% | 0.077669 | 0.079252 | 0.076227 | 177,781.00 |
| Feb 10 2024 | 0.077227 | 0.000747 | 0.98% | 0.076646 | 0.078955 | 0.075763 | 572,752.00 |
| Feb 09 2024 | 0.07648 | 0.001088 | 1.44% | 0.075094 | 0.078225 | 0.075094 | 258,058.00 |
| Feb 08 2024 | 0.075393 | 0.000428 | 0.57% | 0.074779 | 0.076827 | 0.074732 | 139,893.00 |
| Feb 07 2024 | 0.074965 | 0.002437 | 3.36% | 0.072157 | 0.075547 | 0.071789 | 232,097.00 |
| Feb 06 2024 | 0.072528 | -0.001316 | -1.78% | 0.073826 | 0.074815 | 0.071744 | 215,764.00 |
| Feb 05 2024 | 0.073844 | 0.000326 | 0.44% | 0.112772 | 0.114123 | 0.073389 | 80,379.00 |
| Feb 04 2024 | 0.073518 | -0.001956 | -2.59% | 0.075165 | 0.075606 | 0.073495 | 98,345.00 |
| Feb 03 2024 | 0.075475 | -0.000676 | -0.89% | 0.076731 | 0.077 | 0.074523 | 120,493.00 |
| Feb 02 2024 | 0.07615 | 0.001847 | 2.49% | 0.074445 | 0.076628 | 0.073866 | 64,819.00 |
| Feb 01 2024 | 0.074304 | 0.000749 | 1.02% | 0.07385 | 0.074606 | 0.072198 | 134,359.00 |
| Jan 31 2024 | 0.073555 | -0.002687 | -3.52% | 0.075457 | 0.077044 | 0.072201 | 262,741.00 |
| Jan 30 2024 | 0.076242 | -0.001418 | -1.83% | 0.077425 | 0.078857 | 0.076177 | 270,553.00 |
| Jan 29 2024 | 0.077659 | 0.001484 | 1.95% | 0.112772 | 0.114123 | 0.074998 | 96,849.00 |
| Jan 28 2024 | 0.076175 | -0.002541 | -3.23% | 0.07869 | 0.079206 | 0.075608 | 504,624.00 |
| Jan 27 2024 | 0.078716 | 0.002233 | 2.92% | 0.076495 | 0.085163 | 0.075025 | 2,305,397.00 |
