BCEOGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 1.19 | -0.010 | -0.96% | 1.20 | 1.21 | 1.18 | 0.00 |
Apr 25 2024 | 1.20 | 0.00 | -0.07% | 1.20 | 1.21 | 1.17 | 0.00 |
Apr 24 2024 | 1.20 | -0.040 | -3.26% | 1.25 | 1.25 | 1.19 | 0.00 |
Apr 23 2024 | 1.24 | -0.020 | -1.57% | 1.26 | 1.27 | 1.24 | 0.00 |
Apr 22 2024 | 1.26 | 0.040 | 3.16% | 1.22 | 1.28 | 1.18 | 0.00 |
Apr 21 2024 | 1.22 | 0.00 | -0.02% | 1.22 | 1.24 | 1.21 | 0.00 |
Apr 20 2024 | 1.22 | 0.020 | 1.38% | 1.20 | 1.23 | 1.19 | 0.00 |
Apr 19 2024 | 1.21 | 0.020 | 1.41% | 1.19 | 1.23 | 1.13 | 0.00 |
Apr 18 2024 | 1.19 | 0.040 | 3.68% | 1.15 | 1.20 | 1.14 | 0.00 |
Apr 17 2024 | 1.15 | -0.050 | -3.89% | 1.19 | 1.21 | 1.12 | 0.00 |
Apr 16 2024 | 1.19 | 0.010 | 0.64% | 1.19 | 1.20 | 1.16 | 0.00 |
Apr 15 2024 | 1.19 | -0.050 | -3.69% | 1.22 | 1.25 | 1.17 | 0.00 |
Apr 14 2024 | 1.23 | 0.00 | 0.31% | 1.22 | 1.24 | 1.18 | 0.00 |
Apr 13 2024 | 1.23 | -0.030 | -2.67% | 1.26 | 1.28 | 1.17 | 0.00 |
Apr 12 2024 | 1.26 | -0.040 | -2.92% | 1.30 | 1.32 | 1.24 | 0.00 |
Apr 11 2024 | 1.30 | -0.010 | -0.73% | 1.31 | 1.32 | 1.29 | 0.00 |
Apr 10 2024 | 1.31 | 0.040 | 3.08% | 1.27 | 1.32 | 1.25 | 0.00 |
Apr 09 2024 | 1.27 | -0.050 | -3.45% | 1.31 | 1.32 | 1.26 | 0.00 |
Apr 08 2024 | 1.32 | 0.040 | 3.26% | 1.22 | 1.34 | 1.20 | 0.00 |
Apr 07 2024 | 1.27 | 0.010 | 0.73% | 1.26 | 1.29 | 1.26 | 0.00 |
Apr 06 2024 | 1.26 | 0.020 | 1.29% | 1.25 | 1.28 | 1.24 | 0.00 |
Apr 05 2024 | 1.25 | -0.010 | -0.92% | 1.26 | 1.27 | 1.22 | 0.00 |
Apr 04 2024 | 1.26 | 0.040 | 3.51% | 1.22 | 1.27 | 1.20 | 0.00 |
Apr 03 2024 | 1.22 | 0.00 | 0.36% | 1.21 | 1.23 | 1.20 | 0.00 |
Apr 02 2024 | 1.21 | -0.080 | -6.34% | 1.29 | 1.29 | 1.20 | 0.00 |
Apr 01 2024 | 1.30 | -0.010 | -0.68% | 1.28 | 1.30 | 1.27 | 0.00 |
Mar 31 2024 | 1.30 | 0.020 | 1.75% | 1.28 | 1.30 | 1.28 | 0.00 |
Mar 30 2024 | 1.28 | -0.010 | -0.53% | 1.29 | 1.30 | 1.28 | 0.00 |
Mar 29 2024 | 1.29 | -0.020 | -1.33% | 1.30 | 1.31 | 1.28 | 0.00 |
Mar 28 2024 | 1.31 | 0.030 | 2.25% | 1.28 | 1.32 | 1.27 | 0.00 |
Mar 27 2024 | 1.28 | -0.010 | -0.49% | 1.28 | 1.31 | 1.26 | 0.00 |
Mar 26 2024 | 1.28 | 0.00 | 0.36% | 1.28 | 1.30 | 1.27 | 0.00 |
Mar 25 2024 | 1.28 | 0.040 | 2.84% | 1.23 | 1.30 | 1.23 | 0.00 |
Mar 24 2024 | 1.24 | 0.050 | 4.54% | 1.19 | 1.25 | 1.18 | 0.00 |
Mar 23 2024 | 1.19 | 0.020 | 1.29% | 1.18 | 1.22 | 1.17 | 0.00 |
Mar 22 2024 | 1.17 | -0.030 | -2.40% | 1.21 | 1.23 | 1.15 | 0.00 |
Mar 21 2024 | 1.20 | -0.030 | -2.66% | 1.23 | 1.24 | 1.20 | 0.00 |
Mar 20 2024 | 1.24 | 0.100 | 9.00% | 1.14 | 1.24 | 1.11 | 0.00 |
Mar 19 2024 | 1.13 | -0.100 | -8.38% | 1.24 | 1.24 | 1.13 | 0.00 |
Mar 18 2024 | 1.24 | -0.010 | -0.63% | 0.836811 | 1.26 | 0.835559 | 0.00 |
Mar 17 2024 | 1.25 | 0.050 | 4.44% | 1.20 | 1.26 | 1.18 | 0.00 |
Mar 16 2024 | 1.19 | -0.080 | -6.40% | 1.27 | 1.28 | 1.19 | 0.00 |
Mar 15 2024 | 1.27 | -0.030 | -2.64% | 0.836811 | 1.29 | 0.835559 | 0.00 |
Mar 14 2024 | 1.31 | -0.020 | -1.34% | 1.33 | 1.34 | 1.26 | 0.00 |
Mar 13 2024 | 1.33 | 0.030 | 2.51% | 1.29 | 1.33 | 1.29 | 0.00 |
Mar 12 2024 | 1.29 | 0.00 | 0.03% | 1.30 | 1.33 | 1.26 | 0.00 |
Mar 11 2024 | 1.29 | 0.050 | 4.25% | 0.836811 | 1.32 | 0.835559 | 0.00 |
Mar 10 2024 | 1.24 | 0.00 | 0.10% | 1.24 | 1.26 | 1.23 | 0.00 |
Mar 09 2024 | 1.24 | 0.00 | 0.17% | 1.24 | 1.24 | 1.23 | 0.00 |
Mar 08 2024 | 1.24 | 0.020 | 1.56% | 1.22 | 1.26 | 1.20 | 0.00 |
Mar 07 2024 | 1.22 | 0.010 | 0.99% | 1.21 | 1.24 | 1.20 | 0.00 |
Mar 06 2024 | 1.21 | 0.030 | 2.27% | 1.17 | 1.24 | 1.15 | 0.00 |
Mar 05 2024 | 1.18 | -0.060 | -5.08% | 1.25 | 1.26 | 1.03 | 0.00 |
Mar 04 2024 | 1.24 | 0.090 | 7.35% | 0.836811 | 1.26 | 0.835559 | 0.00 |
Mar 03 2024 | 1.16 | 0.020 | 1.49% | 1.14 | 1.16 | 1.13 | 0.00 |
Mar 02 2024 | 1.14 | -0.010 | -0.77% | 1.15 | 1.15 | 1.13 | 0.00 |
Mar 01 2024 | 1.15 | 0.020 | 1.46% | 1.13 | 1.16 | 1.12 | 0.00 |
Feb 29 2024 | 1.13 | 0.010 | 0.53% | 1.12 | 1.16 | 1.08 | 0.00 |
Feb 28 2024 | 1.13 | 0.080 | 8.13% | 1.04 | 1.17 | 1.04 | 0.00 |
Feb 27 2024 | 1.04 | 0.050 | 4.65% | 0.998053 | 1.05 | 0.979912 | 0.00 |
Feb 26 2024 | 0.996043 | 0.044764 | 4.71% | 0.836811 | 1.00 | 0.835559 | 0.00 |
Feb 25 2024 | 0.951279 | 0.002111 | 0.22% | 0.948357 | 0.955009 | 0.943245 | 0.00 |
Feb 24 2024 | 0.949168 | 0.014226 | 1.52% | 0.932077 | 0.950405 | 0.930115 | 0.00 |
Feb 23 2024 | 0.934942 | -0.008374 | -0.89% | 0.945766 | 0.947523 | 0.928912 | 0.00 |
Feb 22 2024 | 0.943316 | -0.013092 | -1.37% | 0.954799 | 0.957666 | 0.939519 | 0.00 |
Feb 21 2024 | 0.956408 | -0.006793 | -0.71% | 0.965019 | 0.965916 | 0.935522 | 0.00 |
Feb 20 2024 | 0.963201 | 0.005523 | 0.58% | 0.958281 | 0.972984 | 0.940749 | 0.00 |
Feb 19 2024 | 0.957678 | -0.004929 | -0.51% | 0.836811 | 0.968273 | 0.835559 | 0.00 |
Feb 18 2024 | 0.962607 | 0.005873 | 0.61% | 0.955245 | 0.967225 | 0.948582 | 0.00 |
Feb 17 2024 | 0.956734 | -0.005684 | -0.59% | 0.96148 | 0.962505 | 0.936542 | 0.00 |
Feb 16 2024 | 0.962417 | 0.00585 | 0.61% | 0.959315 | 0.969229 | 0.954224 | 0.00 |
Feb 15 2024 | 0.956568 | 0.000065 | 0.01% | 0.95696 | 0.975254 | 0.948113 | 0.00 |
Feb 14 2024 | 0.956502 | 0.038071 | 4.15% | 0.918239 | 0.965099 | 0.910683 | 0.00 |
Feb 13 2024 | 0.918431 | 0.000794 | 0.09% | 0.917841 | 0.92479 | 0.895735 | 0.00 |
Feb 12 2024 | 0.917638 | 0.03749 | 4.26% | 0.836811 | 0.924613 | 0.835559 | 0.00 |
Feb 11 2024 | 0.880148 | 0.00703 | 0.81% | 0.873872 | 0.889417 | 0.870006 | 0.00 |
Feb 10 2024 | 0.873118 | 0.01676 | 1.96% | 0.85821 | 0.880592 | 0.852431 | 0.00 |
Feb 09 2024 | 0.856358 | 0.020217 | 2.42% | 0.836811 | 0.88432 | 0.835559 | 0.00 |
Feb 08 2024 | 0.836141 | 0.020288 | 2.49% | 0.817654 | 0.840322 | 0.817654 | 0.00 |
Feb 07 2024 | 0.815852 | 0.019074 | 2.39% | 0.796467 | 0.816503 | 0.790351 | 0.00 |
Feb 06 2024 | 0.796778 | 0.004234 | 0.53% | 0.792356 | 0.802041 | 0.789929 | 0.00 |
Feb 05 2024 | 0.792544 | 0.007113 | 0.91% | 0.805659 | 0.825444 | 0.786279 | 0.00 |
Feb 04 2024 | 0.785431 | -0.006372 | -0.80% | 0.79212 | 0.79439 | 0.779981 | 0.00 |
Feb 03 2024 | 0.791803 | -0.003507 | -0.44% | 0.797795 | 0.797795 | 0.789875 | 0.00 |
Feb 02 2024 | 0.79531 | 0.008704 | 1.11% | 0.788098 | 0.798012 | 0.781969 | 0.00 |
Feb 01 2024 | 0.786606 | 0.004371 | 0.56% | 0.781799 | 0.788844 | 0.769515 | 0.00 |
Jan 31 2024 | 0.782235 | -0.00346 | -0.44% | 0.788068 | 0.799474 | 0.777258 | 0.00 |
Jan 30 2024 | 0.785695 | -0.007588 | -0.96% | 0.790885 | 0.803832 | 0.785695 | 0.00 |
Jan 29 2024 | 0.793283 | 0.021929 | 2.84% | 0.805659 | 0.825444 | 0.768737 | 0.00 |
Jan 28 2024 | 0.771354 | -0.00219 | -0.28% | 0.773288 | 0.784571 | 0.76561 | 0.00 |
Jan 27 2024 | 0.773544 | 0.005747 | 0.75% | 0.767919 | 0.774617 | 0.759714 | 0.00 |