Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ARGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 19.66 | -0.080 | -0.39% | 19.66 | 20.28 | 18.59 | 16,108.00 |
| Apr 16 2024 | 19.74 | -1.10 | -5.27% | 20.54 | 21.18 | 18.95 | 19,961.00 |
| Apr 15 2024 | 20.83 | -2.18 | -9.47% | 21.48 | 23.37 | 19.18 | 18,473.00 |
| Apr 14 2024 | 23.01 | 1.21 | 5.53% | 21.48 | 23.34 | 19.18 | 80,146.00 |
| Apr 13 2024 | 21.81 | 1.88 | 9.46% | 19.86 | 23.24 | 18.47 | 81,040.00 |
| Apr 12 2024 | 19.92 | -4.64 | -18.87% | 24.65 | 24.96 | 18.60 | 76,713.00 |
| Apr 11 2024 | 24.56 | -0.280 | -1.13% | 24.79 | 25.49 | 24.22 | 12,588.00 |
| Apr 10 2024 | 24.84 | -0.340 | -1.36% | 25.16 | 25.24 | 23.54 | 19,371.00 |
| Apr 09 2024 | 25.18 | -2.54 | -9.18% | 27.69 | 27.86 | 24.84 | 7,369.00 |
| Apr 08 2024 | 27.73 | 1.08 | 4.07% | 26.43 | 28.07 | 25.48 | 9,711.00 |
| Apr 07 2024 | 26.64 | 0.140 | 0.53% | 26.48 | 27.13 | 26.09 | 3,248.00 |
| Apr 06 2024 | 26.50 | 1.41 | 5.62% | 24.89 | 27.01 | 24.85 | 5,996.00 |
| Apr 05 2024 | 25.09 | -1.19 | -4.53% | 26.47 | 26.47 | 24.22 | 13,926.00 |
| Apr 04 2024 | 26.28 | -0.160 | -0.60% | 26.43 | 27.83 | 25.48 | 12,174.00 |
| Apr 03 2024 | 26.44 | -0.640 | -2.38% | 27.00 | 27.88 | 25.82 | 17,740.00 |
| Apr 02 2024 | 27.09 | -1.83 | -6.34% | 28.77 | 28.77 | 26.27 | 29,001.00 |
| Apr 01 2024 | 28.92 | -1.54 | -5.06% | 33.38 | 34.85 | 26.01 | 11,883.00 |
| Mar 31 2024 | 30.46 | 0.700 | 2.35% | 29.76 | 30.97 | 29.76 | 9,269.00 |
| Mar 30 2024 | 29.76 | -1.22 | -3.94% | 31.15 | 31.26 | 29.74 | 7,309.00 |
| Mar 29 2024 | 30.98 | -1.98 | -6.02% | 33.01 | 33.74 | 30.58 | 21,327.00 |
| Mar 28 2024 | 32.97 | -0.820 | -2.41% | 34.39 | 36.89 | 32.75 | 28,883.00 |
| Mar 27 2024 | 33.78 | 1.40 | 4.32% | 32.38 | 34.81 | 32.07 | 25,961.00 |
| Mar 26 2024 | 32.38 | -1.16 | -3.45% | 33.38 | 34.85 | 31.91 | 16,417.00 |
| Mar 25 2024 | 33.54 | 3.76 | 12.63% | 27.57 | 35.08 | 27.30 | 48,024.00 |
| Mar 24 2024 | 29.78 | 1.00 | 3.49% | 28.86 | 30.49 | 28.11 | 8,693.00 |
| Mar 23 2024 | 28.78 | 1.35 | 4.92% | 27.47 | 30.91 | 27.42 | 23,319.00 |
| Mar 22 2024 | 27.43 | -0.100 | -0.37% | 27.99 | 29.77 | 26.84 | 27,947.00 |
| Mar 21 2024 | 27.53 | -0.060 | -0.20% | 27.57 | 27.78 | 26.46 | 7,878.00 |
| Mar 20 2024 | 27.58 | 3.39 | 14.02% | 24.83 | 28.41 | 24.00 | 31,310.00 |
| Mar 19 2024 | 24.19 | -1.70 | -6.56% | 25.92 | 26.00 | 23.30 | 33,370.00 |
| Mar 18 2024 | 25.89 | -3.62 | -12.28% | 6.63 | 28.75 | 6.62 | 13,418.00 |
| Mar 17 2024 | 29.51 | 4.15 | 16.38% | 25.87 | 31.74 | 25.11 | 62,338.00 |
| Mar 16 2024 | 25.36 | -2.36 | -8.50% | 27.46 | 28.68 | 24.82 | 27,319.00 |
| Mar 15 2024 | 27.72 | -1.04 | -3.63% | 6.63 | 28.91 | 6.62 | 24,087.00 |
| Mar 14 2024 | 28.76 | -0.620 | -2.11% | 29.41 | 29.91 | 27.67 | 11,153.00 |
| Mar 13 2024 | 29.38 | -0.030 | -0.10% | 29.38 | 31.79 | 28.96 | 30,661.00 |
| Mar 12 2024 | 29.41 | -1.26 | -4.12% | 30.29 | 32.01 | 28.53 | 16,604.00 |
| Mar 11 2024 | 30.68 | -1.19 | -3.73% | 6.63 | 32.86 | 6.62 | 99,207.00 |
| Mar 10 2024 | 31.86 | -1.83 | -5.43% | 33.91 | 34.28 | 30.89 | 18,869.00 |
| Mar 09 2024 | 33.69 | 0.490 | 1.48% | 33.35 | 36.75 | 33.15 | 46,431.00 |
| Mar 08 2024 | 33.20 | 3.98 | 13.63% | 29.87 | 35.17 | 28.60 | 83,996.00 |
| Mar 07 2024 | 29.22 | 1.02 | 3.63% | 28.27 | 31.11 | 27.45 | 55,560.00 |
| Mar 06 2024 | 28.20 | 3.93 | 16.19% | 23.90 | 30.71 | 23.24 | 110,068.00 |
| Mar 05 2024 | 24.27 | 1.64 | 7.23% | 22.36 | 25.76 | 19.09 | 57,928.00 |
| Mar 04 2024 | 22.63 | -1.20 | -5.05% | 6.63 | 24.22 | 6.62 | 46,680.00 |
| Mar 03 2024 | 23.83 | 2.38 | 11.09% | 21.56 | 26.21 | 21.08 | 98,144.00 |
| Mar 02 2024 | 21.46 | 0.280 | 1.33% | 21.56 | 23.32 | 20.01 | 77,897.00 |
| Mar 01 2024 | 21.17 | -0.260 | -1.23% | 21.46 | 23.93 | 21.01 | 102,208.00 |
| Feb 29 2024 | 21.44 | -0.890 | -3.98% | 22.39 | 25.14 | 21.18 | 207,575.00 |
| Feb 28 2024 | 22.33 | 7.23 | 47.93% | 15.06 | 22.33 | 15.06 | 383,570.00 |
| Feb 27 2024 | 15.09 | 2.27 | 17.71% | 12.82 | 15.29 | 12.03 | 113,783.00 |
| Feb 26 2024 | 12.82 | 0.460 | 3.74% | 6.63 | 19.05 | 6.62 | 40,912.00 |
| Feb 25 2024 | 12.36 | 1.52 | 14.06% | 10.86 | 12.94 | 10.85 | 46,760.00 |
| Feb 24 2024 | 10.84 | 0.540 | 5.20% | 10.25 | 11.15 | 9.92 | 23,509.00 |
| Feb 23 2024 | 10.30 | -0.440 | -4.10% | 10.81 | 11.01 | 10.15 | 27,793.00 |
| Feb 22 2024 | 10.74 | -0.100 | -0.92% | 10.72 | 11.23 | 10.29 | 37,883.00 |
| Feb 21 2024 | 10.84 | -0.600 | -5.23% | 11.36 | 11.76 | 10.33 | 46,727.00 |
| Feb 20 2024 | 11.44 | -0.200 | -1.70% | 12.06 | 12.99 | 11.18 | 85,559.00 |
| Feb 19 2024 | 11.64 | 2.06 | 21.57% | 6.63 | 12.22 | 6.62 | 74,078.00 |
| Feb 18 2024 | 9.57 | -0.440 | -4.42% | 10.06 | 10.06 | 9.49 | 17,625.00 |
| Feb 17 2024 | 10.02 | 0.800 | 8.63% | 9.20 | 10.67 | 9.13 | 42,498.00 |
| Feb 16 2024 | 9.22 | 0.060 | 0.70% | 9.88 | 10.10 | 8.93 | 53,482.00 |
| Feb 15 2024 | 9.15 | 1.36 | 17.39% | 7.83 | 9.29 | 7.76 | 36,807.00 |
| Feb 14 2024 | 7.80 | 0.230 | 3.01% | 7.56 | 7.82 | 7.38 | 9,722.00 |
| Feb 13 2024 | 7.57 | 0.510 | 7.18% | 7.09 | 7.61 | 7.08 | 17,074.00 |
| Feb 12 2024 | 7.06 | 0.290 | 4.32% | 6.63 | 7.13 | 6.62 | 8,972.00 |
| Feb 11 2024 | 6.77 | -0.020 | -0.25% | 6.83 | 6.93 | 6.76 | 5,953.00 |
| Feb 10 2024 | 6.79 | -0.030 | -0.41% | 6.88 | 6.99 | 6.69 | 6,156.00 |
| Feb 09 2024 | 6.82 | 0.190 | 2.86% | 6.63 | 6.91 | 6.62 | 5,560.00 |
| Feb 08 2024 | 6.63 | -0.020 | -0.32% | 6.62 | 6.81 | 6.61 | 4,711.00 |
| Feb 07 2024 | 6.65 | 0.390 | 6.31% | 6.24 | 6.68 | 6.18 | 18,276.00 |
| Feb 06 2024 | 6.25 | -0.360 | -5.51% | 6.61 | 6.77 | 6.17 | 26,419.00 |
| Feb 05 2024 | 6.62 | -0.090 | -1.28% | 8.23 | 8.44 | 6.55 | 3,358.00 |
| Feb 04 2024 | 6.70 | -0.030 | -0.50% | 6.74 | 6.81 | 6.62 | 2,608.00 |
| Feb 03 2024 | 6.74 | -0.020 | -0.34% | 6.78 | 6.82 | 6.71 | 2,109.00 |
| Feb 02 2024 | 6.76 | 0.160 | 2.35% | 6.60 | 6.77 | 6.59 | 4,154.00 |
| Feb 01 2024 | 6.61 | -0.060 | -0.86% | 6.64 | 6.71 | 6.50 | 2,412.00 |
| Jan 31 2024 | 6.66 | -0.220 | -3.22% | 6.88 | 6.98 | 6.61 | 4,709.00 |
| Jan 30 2024 | 6.89 | -0.160 | -2.25% | 7.02 | 7.11 | 6.89 | 16,164.00 |
| Jan 29 2024 | 7.04 | 0.150 | 2.25% | 8.23 | 8.44 | 6.80 | 1,970.00 |
| Jan 28 2024 | 6.89 | -0.150 | -2.16% | 7.05 | 7.10 | 6.77 | 18,815.00 |
| Jan 27 2024 | 7.04 | 0.030 | 0.47% | 7.01 | 7.10 | 6.93 | 5,085.00 |
| Jan 26 2024 | 7.01 | 0.300 | 4.42% | 6.72 | 7.09 | 6.69 | 5,438.00 |
| Jan 25 2024 | 6.71 | -0.120 | -1.72% | 6.83 | 6.87 | 6.62 | 10,219.00 |
| Jan 24 2024 | 6.83 | 0.170 | 2.49% | 6.64 | 6.86 | 6.62 | 6,793.00 |
| Jan 23 2024 | 6.66 | -0.100 | -1.48% | 6.74 | 6.87 | 6.40 | 5,686.00 |
| Jan 22 2024 | 6.76 | -0.740 | -9.89% | 8.23 | 15.57 | 6.74 | 10,746.00 |
| Jan 21 2024 | 7.51 | -0.180 | -2.30% | 7.65 | 7.75 | 7.49 | 6,767.00 |
| Jan 20 2024 | 7.68 | -0.290 | -3.66% | 7.89 | 8.34 | 7.66 | 15,241.00 |
| Jan 19 2024 | 7.97 | 0.410 | 5.38% | 7.58 | 7.97 | 7.25 | 1,085.00 |
