BARGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 1.97 | -0.050 | -2.54% | 7.66 | 7.72 | 1.94 | 102.00 |
May 22 2024 | 2.03 | -0.070 | -3.34% | 7.78 | 7.78 | 2.02 | 207.00 |
May 21 2024 | 2.10 | 0.040 | 1.90% | 7.88 | 7.94 | 2.02 | 1,475.00 |
May 20 2024 | 2.06 | 0.140 | 7.43% | 7.06 | 7.08 | 1.81 | 5,317.00 |
May 19 2024 | 1.91 | -0.090 | -4.44% | 2.00 | 7.43 | 1.91 | 1,815.00 |
May 18 2024 | 2.00 | 0.010 | 0.30% | 2.00 | 7.44 | 1.96 | 1,789.00 |
May 17 2024 | 2.00 | 0.080 | 4.31% | 1.91 | 2.01 | 1.91 | 3,066.00 |
May 16 2024 | 1.92 | 0.00 | -0.17% | 7.36 | 7.38 | 1.87 | 965.00 |
May 15 2024 | 1.92 | 0.040 | 2.10% | 1.88 | 6.92 | 1.84 | 1,065.00 |
May 14 2024 | 1.88 | -0.030 | -1.69% | 7.06 | 7.08 | 1.81 | 6,922.00 |
May 13 2024 | 1.91 | -0.020 | -1.00% | 7.09 | 7.12 | 1.91 | 6,796.00 |
May 12 2024 | 1.93 | -0.060 | -2.95% | 1.97 | 2.07 | 1.92 | 22,647.00 |
May 11 2024 | 1.99 | 0.070 | 3.85% | 1.91 | 6.88 | 1.91 | 33,422.00 |
May 10 2024 | 1.92 | -0.050 | -2.67% | 7.09 | 7.12 | 1.92 | 5,061.00 |
May 09 2024 | 1.97 | 0.070 | 3.49% | 1.91 | 6.93 | 1.87 | 2,270.00 |
May 08 2024 | 1.90 | -0.150 | -7.44% | 7.04 | 7.05 | 1.88 | 4,246.00 |
May 07 2024 | 2.05 | 0.00 | 0.05% | 2.06 | 7.18 | 2.00 | 78.00 |
May 06 2024 | 2.05 | 0.010 | 0.45% | 2.16 | 7.17 | 2.00 | 11,006.00 |
May 05 2024 | 2.04 | -0.040 | -1.79% | 7.19 | 7.20 | 1.99 | 1,208.00 |
May 04 2024 | 2.08 | 0.050 | 2.32% | 2.03 | 7.10 | 1.99 | 757.00 |
May 03 2024 | 2.03 | 0.110 | 5.80% | 1.92 | 2.07 | 1.92 | 2,445.00 |
May 02 2024 | 1.92 | -0.020 | -0.89% | 1.94 | 6.56 | 1.87 | 2,046.00 |
May 01 2024 | 1.94 | -0.080 | -4.14% | 2.02 | 2.03 | 1.87 | 3,587.00 |
Apr 30 2024 | 2.02 | -0.140 | -6.29% | 2.16 | 7.17 | 1.97 | 21,430.00 |
Apr 29 2024 | 2.16 | 0.010 | 0.33% | 2.47 | 7.40 | 2.11 | 16,573.00 |
Apr 28 2024 | 2.15 | 0.060 | 2.80% | 2.09 | 7.16 | 2.08 | 2,853.00 |
Apr 27 2024 | 2.09 | -0.070 | -3.07% | 7.20 | 7.21 | 2.08 | 2,141.00 |
Apr 26 2024 | 2.16 | -0.070 | -3.29% | 2.23 | 7.27 | 2.14 | 2,450.00 |
Apr 25 2024 | 2.23 | -0.110 | -4.65% | 7.28 | 7.32 | 2.23 | 2,281.00 |
Apr 24 2024 | 2.34 | -0.070 | -2.88% | 7.54 | 7.56 | 2.28 | 2,931.00 |
Apr 23 2024 | 2.41 | 0.00 | 0.18% | 2.40 | 2.55 | 2.40 | 10,998.00 |
Apr 22 2024 | 2.41 | -0.040 | -1.76% | 2.47 | 7.40 | 2.33 | 10,237.00 |
Apr 21 2024 | 2.45 | -0.120 | -4.74% | 7.41 | 7.41 | 2.43 | 1,958.00 |
Apr 20 2024 | 2.57 | 0.230 | 9.83% | 7.29 | 7.29 | 2.37 | 6,731.00 |
Apr 19 2024 | 2.34 | -0.040 | -1.79% | 7.18 | 7.18 | 2.22 | 15,249.00 |
Apr 18 2024 | 2.39 | 0.060 | 2.43% | 2.33 | 6.93 | 2.27 | 3,053.00 |
Apr 17 2024 | 2.33 | -0.150 | -5.98% | 2.48 | 7.24 | 2.30 | 15,647.00 |
Apr 16 2024 | 2.48 | -0.140 | -5.43% | 7.18 | 7.22 | 2.42 | 20,672.00 |
Apr 15 2024 | 2.62 | 0.020 | 0.71% | 2.47 | 7.40 | 2.33 | 14,410.00 |
Apr 14 2024 | 2.60 | 0.120 | 4.63% | 2.47 | 7.40 | 2.33 | 4,864.00 |
Apr 13 2024 | 2.49 | -0.030 | -1.09% | 7.64 | 7.64 | 2.22 | 10,126.00 |
Apr 12 2024 | 2.51 | -0.450 | -15.30% | 2.97 | 3.03 | 2.49 | 9,658.00 |
Apr 11 2024 | 2.97 | -0.070 | -2.33% | 3.01 | 7.92 | 2.94 | 16,154.00 |
Apr 10 2024 | 3.04 | 0.190 | 6.68% | 2.85 | 3.26 | 2.81 | 26,503.00 |
Apr 09 2024 | 2.85 | -0.220 | -7.18% | 3.07 | 3.10 | 2.84 | 1,586.00 |
Apr 08 2024 | 3.07 | -0.110 | -3.44% | 7.36 | 7.37 | 2.80 | 12,981.00 |
Apr 07 2024 | 3.18 | 0.270 | 9.36% | 2.90 | 3.19 | 2.86 | 25,889.00 |
Apr 06 2024 | 2.91 | -0.090 | -3.11% | 3.06 | 3.10 | 2.89 | 10,132.00 |
Apr 05 2024 | 3.00 | 0.100 | 3.62% | 7.63 | 7.63 | 2.78 | 21,605.00 |
Apr 04 2024 | 2.89 | 0.080 | 2.74% | 7.36 | 7.37 | 2.76 | 33,742.00 |
Apr 03 2024 | 2.82 | 0.130 | 4.72% | 2.69 | 3.01 | 2.59 | 17,527.00 |
Apr 02 2024 | 2.69 | -0.170 | -6.03% | 2.86 | 7.82 | 2.58 | 3,649.00 |
Apr 01 2024 | 2.86 | -0.150 | -4.82% | 2.76 | 7.73 | 2.76 | 6,566.00 |
Mar 31 2024 | 3.01 | 0.170 | 5.95% | 2.84 | 3.01 | 2.80 | 13,364.00 |
Mar 30 2024 | 2.84 | -0.050 | -1.84% | 2.92 | 3.00 | 2.84 | 24,436.00 |
Mar 29 2024 | 2.89 | 0.00 | 0.14% | 7.90 | 7.90 | 2.78 | 76,897.00 |
Mar 28 2024 | 2.89 | 0.070 | 2.53% | 2.80 | 2.94 | 2.78 | 9,797.00 |
Mar 27 2024 | 2.82 | 0.00 | -0.02% | 7.75 | 7.84 | 2.76 | 5,082.00 |
Mar 26 2024 | 2.82 | 0.050 | 1.98% | 2.76 | 7.73 | 2.76 | 9,715.00 |
Mar 25 2024 | 2.76 | 0.130 | 4.82% | 2.48 | 7.47 | 2.45 | 4,675.00 |
Mar 24 2024 | 2.64 | 0.090 | 3.68% | 7.20 | 7.21 | 2.55 | 14,450.00 |
Mar 23 2024 | 2.54 | -0.020 | -0.76% | 7.13 | 7.14 | 2.54 | 33,852.00 |
Mar 22 2024 | 2.56 | 0.130 | 5.56% | 2.43 | 7.34 | 2.39 | 24,527.00 |
Mar 21 2024 | 2.43 | -0.060 | -2.30% | 2.48 | 7.47 | 2.37 | 14,846.00 |
Mar 20 2024 | 2.48 | 0.300 | 13.84% | 2.19 | 2.50 | 2.18 | 97,843.00 |
Mar 19 2024 | 2.18 | -0.340 | -13.48% | 2.52 | 2.52 | 2.15 | 19,025.00 |
Mar 18 2024 | 2.52 | -0.150 | -5.79% | 2.40 | 2.87 | 2.38 | 89,729.00 |
Mar 17 2024 | 2.68 | 0.010 | 0.52% | 2.69 | 2.75 | 2.54 | 33,021.00 |
Mar 16 2024 | 2.66 | -0.360 | -12.05% | 3.01 | 3.15 | 2.57 | 116,587.00 |
Mar 15 2024 | 3.03 | 0.280 | 10.05% | 2.40 | 3.53 | 2.38 | 732,895.00 |
Mar 14 2024 | 2.75 | 0.160 | 6.28% | 2.59 | 2.96 | 2.47 | 82,766.00 |
Mar 13 2024 | 2.59 | 0.030 | 1.00% | 2.51 | 2.64 | 2.45 | 12,370.00 |
Mar 12 2024 | 2.56 | 0.150 | 6.24% | 2.40 | 2.57 | 2.35 | 6,971.00 |
Mar 11 2024 | 2.41 | 0.120 | 5.10% | 1.99 | 2.51 | 1.95 | 75,159.00 |
Mar 10 2024 | 2.30 | -0.080 | -3.51% | 2.38 | 2.41 | 2.25 | 17,865.00 |
Mar 09 2024 | 2.38 | -0.010 | -0.34% | 2.37 | 2.39 | 2.36 | 0.00 |
Mar 08 2024 | 2.39 | 0.140 | 6.34% | 2.20 | 2.55 | 2.20 | 78,398.00 |
Mar 07 2024 | 2.24 | 0.010 | 0.62% | 2.24 | 2.30 | 2.19 | 5,475.00 |
Mar 06 2024 | 2.23 | -0.060 | -2.64% | 2.23 | 2.33 | 2.17 | 17,694.00 |
Mar 05 2024 | 2.29 | 0.080 | 3.75% | 2.20 | 2.54 | 1.93 | 63,513.00 |
Mar 04 2024 | 2.21 | -0.050 | -2.39% | 1.99 | 2.32 | 1.95 | 37,849.00 |
Mar 03 2024 | 2.26 | -0.020 | -0.67% | 2.27 | 2.32 | 2.10 | 9,609.00 |
Mar 02 2024 | 2.28 | 0.130 | 5.83% | 2.15 | 2.30 | 2.12 | 32,283.00 |
Mar 01 2024 | 2.15 | 0.080 | 3.89% | 2.06 | 2.20 | 2.06 | 12,891.00 |
Feb 29 2024 | 2.07 | -0.010 | -0.33% | 2.07 | 2.15 | 1.98 | 29,085.00 |
Feb 28 2024 | 2.08 | -0.020 | -1.10% | 2.11 | 2.24 | 2.01 | 17,852.00 |
Feb 27 2024 | 2.10 | 0.010 | 0.42% | 2.10 | 2.28 | 1.99 | 30,931.00 |
Feb 26 2024 | 2.09 | -0.010 | -0.54% | 1.99 | 2.15 | 1.95 | 26,923.00 |
Feb 25 2024 | 2.10 | 0.040 | 1.80% | 2.08 | 2.11 | 2.06 | 5,140.00 |
Feb 24 2024 | 2.07 | 0.020 | 1.08% | 2.07 | 2.11 | 2.04 | 60,316.00 |