Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CELOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.640 | -0.020 | -3.03% | 0.644 | 0.672 | 0.597 | 60,174.00 |
| Apr 28 2024 | 0.660 | -0.002 | -0.30% | 0.662 | 0.688 | 0.660 | 978.00 |
| Apr 27 2024 | 0.662 | 0.017 | 2.64% | 0.645 | 0.681 | 0.635 | 5,818.00 |
| Apr 26 2024 | 0.645 | -0.027 | -4.02% | 0.672 | 0.672 | 0.644 | 14,030.00 |
| Apr 25 2024 | 0.672 | 0.006 | 0.90% | 0.666 | 0.675 | 0.641 | 7,395.00 |
| Apr 24 2024 | 0.666 | -0.015 | -2.20% | 0.681 | 0.748 | 0.666 | 9,156.00 |
| Apr 23 2024 | 0.681 | -0.030 | -4.22% | 0.712 | 0.725 | 0.681 | 11,108.00 |
| Apr 22 2024 | 0.711 | 0.027 | 3.95% | 0.644 | 0.712 | 0.597 | 45,365.00 |
| Apr 21 2024 | 0.684 | -0.016 | -2.29% | 0.700 | 0.707 | 0.669 | 12,090.00 |
| Apr 20 2024 | 0.700 | 0.056 | 8.70% | 0.645 | 0.704 | 0.638 | 19,663.00 |
| Apr 19 2024 | 0.644 | 0.00 | 0.00% | 0.644 | 0.672 | 0.597 | 33,507.00 |
| Apr 18 2024 | 0.644 | 0.018 | 2.88% | 0.626 | 0.656 | 0.608 | 25,358.00 |
| Apr 17 2024 | 0.626 | -0.003 | -0.48% | 0.625 | 0.639 | 0.592 | 31,276.00 |
| Apr 16 2024 | 0.629 | 0.005 | 0.80% | 0.624 | 0.635 | 0.592 | 20,868.00 |
| Apr 15 2024 | 0.624 | -0.035 | -5.31% | 0.653 | 0.679 | 0.602 | 40,420.00 |
| Apr 14 2024 | 0.659 | 0.028 | 4.44% | 0.631 | 0.673 | 0.584 | 65,238.00 |
| Apr 13 2024 | 0.631 | -0.069 | -9.86% | 0.706 | 0.715 | 0.535 | 114,689.00 |
| Apr 12 2024 | 0.700 | -0.125 | -15.15% | 0.828 | 0.836 | 0.620 | 149,301.00 |
| Apr 11 2024 | 0.825 | -0.035 | -4.07% | 0.860 | 0.875 | 0.816 | 39,887.00 |
| Apr 10 2024 | 0.860 | 0.009 | 1.06% | 0.851 | 0.860 | 0.804 | 33,612.00 |
| Apr 09 2024 | 0.851 | -0.070 | -7.60% | 0.911 | 0.915 | 0.851 | 21,758.00 |
| Apr 08 2024 | 0.921 | 0.053 | 6.11% | 0.856 | 0.932 | 0.840 | 21,309.00 |
| Apr 07 2024 | 0.868 | 0.015 | 1.76% | 0.853 | 0.874 | 0.853 | 3,322.00 |
| Apr 06 2024 | 0.853 | 0.020 | 2.40% | 0.839 | 0.854 | 0.835 | 441.00 |
| Apr 05 2024 | 0.833 | -0.033 | -3.81% | 0.871 | 0.871 | 0.822 | 18,470.00 |
| Apr 04 2024 | 0.866 | 0.018 | 2.12% | 0.840 | 0.888 | 0.826 | 5,750.00 |
| Apr 03 2024 | 0.848 | -0.006 | -0.70% | 0.854 | 0.889 | 0.826 | 10,621.00 |
| Apr 02 2024 | 0.854 | -0.110 | -11.41% | 0.964 | 0.964 | 0.843 | 54,596.00 |
| Apr 01 2024 | 0.964 | -0.015 | -1.53% | 0.985 | 1.01 | 0.931 | 35,419.00 |
| Mar 31 2024 | 0.979 | 0.025 | 2.62% | 0.954 | 0.989 | 0.939 | 14,917.00 |
| Mar 30 2024 | 0.954 | -0.037 | -3.73% | 0.991 | 0.993 | 0.952 | 13,558.00 |
| Mar 29 2024 | 0.991 | -0.039 | -3.79% | 1.03 | 1.03 | 0.975 | 30,673.00 |
| Mar 28 2024 | 1.03 | 0.020 | 1.98% | 1.01 | 1.05 | 0.972 | 25,758.00 |
| Mar 27 2024 | 1.01 | 0.020 | 1.51% | 0.995 | 1.09 | 0.988 | 38,484.00 |
| Mar 26 2024 | 0.995 | 0.038 | 3.97% | 0.946 | 1.06 | 0.946 | 23,174.00 |
| Mar 25 2024 | 0.957 | 0.078 | 8.87% | 0.882 | 0.983 | 0.882 | 56,308.00 |
| Mar 24 2024 | 0.879 | 0.015 | 1.74% | 0.864 | 0.885 | 0.840 | 19,530.00 |
| Mar 23 2024 | 0.864 | 0.027 | 3.23% | 0.837 | 0.889 | 0.832 | 24,080.00 |
| Mar 22 2024 | 0.837 | -0.067 | -7.41% | 0.903 | 0.914 | 0.822 | 30,895.00 |
| Mar 21 2024 | 0.904 | -0.019 | -2.06% | 0.923 | 0.942 | 0.881 | 20,834.00 |
| Mar 20 2024 | 0.923 | 0.089 | 10.67% | 0.834 | 0.943 | 0.787 | 79,528.00 |
| Mar 19 2024 | 0.834 | -0.077 | -8.45% | 0.901 | 0.911 | 0.791 | 92,307.00 |
| Mar 18 2024 | 0.911 | -0.058 | -5.99% | 0.967 | 0.982 | 0.870 | 59,974.00 |
| Mar 17 2024 | 0.969 | 0.045 | 4.87% | 0.929 | 0.982 | 0.881 | 74,020.00 |
| Mar 16 2024 | 0.924 | -0.096 | -9.41% | 1.02 | 1.09 | 0.902 | 41,554.00 |
| Mar 15 2024 | 1.02 | -0.100 | -8.93% | 1.12 | 1.12 | 0.971 | 109,034.00 |
| Mar 14 2024 | 1.12 | -0.030 | -2.61% | 1.14 | 1.15 | 1.04 | 36,215.00 |
| Mar 13 2024 | 1.15 | -0.050 | -4.17% | 1.20 | 1.20 | 1.12 | 91,168.00 |
| Mar 12 2024 | 1.20 | -0.160 | -11.76% | 1.37 | 1.37 | 1.14 | 76,953.00 |
| Mar 11 2024 | 1.36 | 0.460 | 51.11% | 0.898 | 1.40 | 0.866 | 338,604.00 |
| Mar 10 2024 | 0.900 | -0.041 | -4.36% | 0.941 | 0.956 | 0.881 | 26,736.00 |
| Mar 09 2024 | 0.941 | 0.038 | 4.21% | 0.903 | 0.969 | 0.902 | 21,151.00 |
| Mar 08 2024 | 0.903 | -0.037 | -3.94% | 0.936 | 0.936 | 0.869 | 72,675.00 |
| Mar 07 2024 | 0.940 | 0.013 | 1.40% | 0.926 | 1.00 | 0.876 | 55,258.00 |
| Mar 06 2024 | 0.927 | 0.139 | 17.64% | 0.785 | 0.945 | 0.763 | 109,972.00 |
| Mar 05 2024 | 0.788 | -0.061 | -7.18% | 0.844 | 0.878 | 0.640 | 128,434.00 |
| Mar 04 2024 | 0.849 | -0.052 | -5.77% | 0.900 | 0.900 | 0.808 | 127,931.00 |
| Mar 03 2024 | 0.901 | -0.064 | -6.63% | 0.968 | 0.987 | 0.818 | 40,441.00 |
| Mar 02 2024 | 0.965 | 0.034 | 3.65% | 0.934 | 0.968 | 0.878 | 166,139.00 |
| Mar 01 2024 | 0.931 | 0.087 | 10.31% | 0.936 | 0.950 | 0.884 | 123,633.00 |
| Feb 29 2024 | 0.844 | 0.094 | 12.53% | 0.750 | 0.887 | 0.721 | 154,205.00 |
| Feb 28 2024 | 0.750 | 0.019 | 2.60% | 0.731 | 0.792 | 0.662 | 97,711.00 |
| Feb 27 2024 | 0.731 | -0.018 | -2.40% | 0.755 | 0.760 | 0.698 | 83,518.00 |
| Feb 26 2024 | 0.749 | 0.016 | 2.18% | 0.760 | 0.776 | 0.698 | 82,388.00 |
| Feb 25 2024 | 0.733 | 0.077 | 11.74% | 0.657 | 0.761 | 0.657 | 96,424.00 |
| Feb 24 2024 | 0.656 | 0.037 | 5.98% | 0.619 | 0.686 | 0.614 | 65,584.00 |
| Feb 23 2024 | 0.619 | -0.016 | -2.52% | 0.634 | 0.686 | 0.606 | 94,508.00 |
| Feb 22 2024 | 0.635 | 0.061 | 10.63% | 0.574 | 0.656 | 0.572 | 64,352.00 |
| Feb 21 2024 | 0.574 | -0.029 | -4.81% | 0.601 | 0.603 | 0.560 | 16,086.00 |
| Feb 20 2024 | 0.603 | -0.019 | -3.05% | 0.623 | 0.623 | 0.579 | 16,581.00 |
| Feb 19 2024 | 0.622 | 0.016 | 2.64% | 0.605 | 0.633 | 0.602 | 15,325.00 |
| Feb 18 2024 | 0.606 | 0.019 | 3.24% | 0.587 | 0.607 | 0.585 | 9,698.00 |
| Feb 17 2024 | 0.587 | -0.004 | -0.68% | 0.591 | 0.595 | 0.570 | 8,148.00 |
| Feb 16 2024 | 0.591 | -0.002 | -0.34% | 0.593 | 0.612 | 0.591 | 3,503.00 |
| Feb 15 2024 | 0.593 | -0.004 | -0.67% | 0.597 | 0.614 | 0.574 | 10,259.00 |
| Feb 14 2024 | 0.597 | 0.010 | 1.70% | 0.587 | 0.611 | 0.587 | 12,569.00 |
| Feb 13 2024 | 0.587 | 0.006 | 1.03% | 0.584 | 0.591 | 0.552 | 6,197.00 |
| Feb 12 2024 | 0.581 | 0.032 | 5.83% | 0.548 | 0.589 | 0.545 | 9,995.00 |
| Feb 11 2024 | 0.549 | -0.013 | -2.31% | 0.562 | 0.568 | 0.549 | 17,361.00 |
| Feb 10 2024 | 0.562 | -0.013 | -2.26% | 0.567 | 0.577 | 0.560 | 4,723.00 |
| Feb 09 2024 | 0.575 | 0.007 | 1.23% | 0.568 | 0.600 | 0.563 | 16,421.00 |
| Feb 08 2024 | 0.568 | 0.00 | 0.00% | 0.569 | 0.576 | 0.560 | 9,478.00 |
| Feb 07 2024 | 0.568 | 0.015 | 2.71% | 0.555 | 0.575 | 0.552 | 23,745.00 |
| Feb 06 2024 | 0.553 | 0.015 | 2.79% | 0.538 | 0.557 | 0.538 | 6,021.00 |
| Feb 05 2024 | 0.538 | 0.015 | 2.87% | 0.520 | 0.547 | 0.520 | 12,057.00 |
| Feb 04 2024 | 0.523 | -0.007 | -1.32% | 0.530 | 0.540 | 0.519 | 13,703.00 |
| Feb 03 2024 | 0.530 | -0.012 | -2.21% | 0.542 | 0.542 | 0.520 | 9,885.00 |
| Feb 02 2024 | 0.542 | 0.031 | 6.07% | 0.511 | 0.562 | 0.511 | 18,421.00 |
| Feb 01 2024 | 0.511 | -0.007 | -1.35% | 0.518 | 0.519 | 0.506 | 11,175.00 |
| Jan 31 2024 | 0.518 | -0.003 | -0.58% | 0.521 | 0.533 | 0.513 | 23,749.00 |
