Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTXCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.256651 | 0.002402 | 0.94% | 0.328182 | 0.34089 | 0.208273 | 199,435.00 |
| Apr 28 2024 | 0.254249 | -0.003245 | -1.26% | 0.31487 | 0.315211 | 0.251293 | 149,174.00 |
| Apr 27 2024 | 0.257494 | 0.011427 | 4.64% | 0.247586 | 0.274721 | 0.238758 | 449,615.00 |
| Apr 26 2024 | 0.246067 | -0.009595 | -3.75% | 0.255718 | 0.322906 | 0.243044 | 78,246.00 |
| Apr 25 2024 | 0.255662 | -0.005344 | -2.05% | 0.323064 | 0.32447 | 0.246926 | 118,095.00 |
| Apr 24 2024 | 0.261006 | -0.017874 | -6.41% | 0.278709 | 0.289101 | 0.259656 | 189,156.00 |
| Apr 23 2024 | 0.27888 | -0.006065 | -2.13% | 0.338575 | 0.338977 | 0.276501 | 183,698.00 |
| Apr 22 2024 | 0.284945 | 0.012939 | 4.76% | 0.328182 | 0.343437 | 0.208273 | 250,534.00 |
| Apr 21 2024 | 0.272006 | -0.000059 | -0.02% | 0.328795 | 0.328795 | 0.261925 | 114,317.00 |
| Apr 20 2024 | 0.272064 | 0.02649 | 10.79% | 0.323495 | 0.323495 | 0.241087 | 114,907.00 |
| Apr 19 2024 | 0.245574 | 0.00085 | 0.35% | 0.318916 | 0.318916 | 0.225486 | 62,058.00 |
| Apr 18 2024 | 0.244724 | 0.002763 | 1.14% | 0.308969 | 0.308969 | 0.232548 | 52,056.00 |
| Apr 17 2024 | 0.241961 | -0.006718 | -2.70% | 0.246698 | 0.253631 | 0.231215 | 87,284.00 |
| Apr 16 2024 | 0.248679 | 0.014827 | 6.34% | 0.236334 | 0.250139 | 0.225812 | 154,308.00 |
| Apr 15 2024 | 0.233852 | -0.011615 | -4.73% | 0.328182 | 0.328404 | 0.208273 | 167,896.00 |
| Apr 14 2024 | 0.245467 | 0.021327 | 9.52% | 0.328182 | 0.328404 | 0.208273 | 256,773.00 |
| Apr 13 2024 | 0.22414 | -0.038653 | -14.71% | 0.339186 | 0.339186 | 0.203213 | 1,649,972.00 |
| Apr 12 2024 | 0.262794 | -0.0481 | -15.47% | 0.312088 | 0.317477 | 0.251564 | 501,529.00 |
| Apr 11 2024 | 0.310894 | -0.00791 | -2.48% | 0.351744 | 0.351744 | 0.308902 | 178,462.00 |
| Apr 10 2024 | 0.318803 | -0.000279 | -0.09% | 0.319093 | 0.342198 | 0.305528 | 166,067.00 |
| Apr 09 2024 | 0.319082 | -0.021573 | -6.33% | 0.339748 | 0.341848 | 0.316128 | 93,033.00 |
| Apr 08 2024 | 0.340655 | 0.003654 | 1.08% | 0.326955 | 0.344558 | 0.318503 | 228,486.00 |
| Apr 07 2024 | 0.337001 | 0.007338 | 2.23% | 0.329274 | 0.339786 | 0.324324 | 461,325.00 |
| Apr 06 2024 | 0.329663 | 0.013864 | 4.39% | 0.334691 | 0.334691 | 0.314476 | 156,242.00 |
| Apr 05 2024 | 0.315799 | -0.008351 | -2.58% | 0.338778 | 0.338778 | 0.3097 | 486,972.00 |
| Apr 04 2024 | 0.32415 | 0.004724 | 1.48% | 0.326955 | 0.341013 | 0.318503 | 474,422.00 |
| Apr 03 2024 | 0.319426 | 0.006364 | 2.03% | 0.310937 | 0.343 | 0.303049 | 416,588.00 |
| Apr 02 2024 | 0.313061 | -0.027867 | -8.17% | 0.347312 | 0.347312 | 0.300806 | 395,378.00 |
| Apr 01 2024 | 0.340928 | -0.012422 | -3.52% | 0.343747 | 0.373084 | 0.329 | 343,361.00 |
| Mar 31 2024 | 0.35335 | 0.002779 | 0.79% | 0.344828 | 0.363884 | 0.344828 | 143,832.00 |
| Mar 30 2024 | 0.350571 | -0.016808 | -4.58% | 0.370085 | 0.372452 | 0.350323 | 886,376.00 |
| Mar 29 2024 | 0.367379 | -0.011693 | -3.08% | 0.375784 | 0.376646 | 0.35699 | 363,092.00 |
| Mar 28 2024 | 0.379072 | -0.004272 | -1.11% | 0.379463 | 0.40273 | 0.370335 | 732,259.00 |
| Mar 27 2024 | 0.383344 | 0.020158 | 5.55% | 0.3608 | 0.39275 | 0.34944 | 1,220,381.00 |
| Mar 26 2024 | 0.363186 | 0.011205 | 3.18% | 0.343747 | 0.373084 | 0.34359 | 356,171.00 |
| Mar 25 2024 | 0.351981 | 0.009722 | 2.84% | 0.338298 | 0.358978 | 0.33435 | 502,100.00 |
| Mar 24 2024 | 0.342259 | 0.009766 | 2.94% | 0.332829 | 0.345547 | 0.326452 | 227,140.00 |
| Mar 23 2024 | 0.332493 | 0.007767 | 2.39% | 0.324274 | 0.347062 | 0.323321 | 538,571.00 |
| Mar 22 2024 | 0.324726 | 0.001306 | 0.40% | 0.326091 | 0.339938 | 0.311417 | 435,255.00 |
| Mar 21 2024 | 0.32342 | -0.013609 | -4.04% | 0.338298 | 0.342298 | 0.319399 | 381,102.00 |
| Mar 20 2024 | 0.337028 | 0.030252 | 9.86% | 0.30799 | 0.340085 | 0.293064 | 612,717.00 |
| Mar 19 2024 | 0.306776 | -0.05359 | -14.87% | 0.361302 | 0.361511 | 0.302703 | 835,501.00 |
| Mar 18 2024 | 0.360366 | -0.025811 | -6.68% | 0.484099 | 0.50313 | 0.351605 | 449,848.00 |
| Mar 17 2024 | 0.386177 | 0.044072 | 12.88% | 0.344879 | 0.408994 | 0.340289 | 1,247,028.00 |
| Mar 16 2024 | 0.342105 | -0.051838 | -13.16% | 0.390137 | 0.405148 | 0.333808 | 677,435.00 |
| Mar 15 2024 | 0.393943 | 0.028095 | 7.68% | 0.484099 | 0.50313 | 0.359999 | 2,181,066.00 |
| Mar 14 2024 | 0.365848 | -0.044277 | -10.80% | 0.407971 | 0.407971 | 0.352008 | 1,427,099.00 |
| Mar 13 2024 | 0.410125 | -0.023846 | -5.49% | 0.433961 | 0.454469 | 0.397565 | 2,555,318.00 |
| Mar 12 2024 | 0.43397 | -0.054331 | -11.13% | 0.484099 | 0.50313 | 0.42589 | 2,253,677.00 |
| Mar 11 2024 | 0.488302 | -0.046147 | -8.63% | 0.483259 | 0.558169 | 0.453134 | 1,190,607.00 |
| Mar 10 2024 | 0.534449 | -0.120328 | -18.38% | 0.748468 | 0.761998 | 0.51628 | 2,567,747.00 |
| Mar 09 2024 | 0.654777 | 0.175973 | 36.75% | 0.479227 | 0.777391 | 0.479227 | 3,595,427.00 |
| Mar 08 2024 | 0.478804 | -0.009921 | -2.03% | 0.488084 | 0.489382 | 0.457291 | 110,162.00 |
| Mar 07 2024 | 0.488724 | 0.021899 | 4.69% | 0.475748 | 0.495858 | 0.469718 | 232,073.00 |
| Mar 06 2024 | 0.466825 | 0.04176 | 9.82% | 0.421345 | 0.473665 | 0.405187 | 385,260.00 |
| Mar 05 2024 | 0.425066 | -0.047298 | -10.01% | 0.472603 | 0.473448 | 0.37348 | 159,858.00 |
| Mar 04 2024 | 0.472364 | -0.02084 | -4.23% | 0.483259 | 0.497285 | 0.453134 | 406,686.00 |
| Mar 03 2024 | 0.493204 | -0.001067 | -0.22% | 0.490078 | 0.503242 | 0.477709 | 329,474.00 |
| Mar 02 2024 | 0.494271 | -0.006308 | -1.26% | 0.503508 | 0.50529 | 0.485434 | 214,745.00 |
| Mar 01 2024 | 0.500578 | 0.012572 | 2.58% | 0.487385 | 0.521389 | 0.482461 | 410,082.00 |
| Feb 29 2024 | 0.488007 | 0.019521 | 4.17% | 0.466411 | 0.501223 | 0.456284 | 186,351.00 |
| Feb 28 2024 | 0.468485 | -0.002351 | -0.50% | 0.280657 | 0.492902 | 0.280657 | 371,043.00 |
| Feb 27 2024 | 0.470837 | -0.003877 | -0.82% | 0.268262 | 0.479549 | 0.268129 | 144,791.00 |
| Feb 26 2024 | 0.474713 | 0.000095 | 0.02% | 0.483259 | 0.483259 | 0.253049 | 115,322.00 |
| Feb 25 2024 | 0.474618 | -0.000577 | -0.12% | 0.254904 | 0.493967 | 0.254309 | 136,622.00 |
| Feb 24 2024 | 0.475195 | 0.012742 | 2.76% | 0.461036 | 0.479009 | 0.454033 | 80,333.00 |
| Feb 23 2024 | 0.462453 | -0.041405 | -8.22% | 0.499887 | 0.499887 | 0.457994 | 272,160.00 |
| Feb 22 2024 | 0.503858 | 0.036536 | 7.82% | 0.468995 | 0.520241 | 0.464786 | 449,521.00 |
| Feb 21 2024 | 0.467322 | -0.013245 | -2.76% | 0.482717 | 0.48894 | 0.433662 | 339,955.00 |
| Feb 20 2024 | 0.480566 | -0.00958 | -1.95% | 0.490867 | 0.492871 | 0.451449 | 186,716.00 |
| Feb 19 2024 | 0.490147 | 0.00285 | 0.58% | 0.483259 | 0.534384 | 0.453134 | 502,191.00 |
| Feb 18 2024 | 0.487296 | 0.0116 | 2.44% | 0.481929 | 0.506832 | 0.472713 | 456,341.00 |
| Feb 17 2024 | 0.475697 | -0.011917 | -2.44% | 0.487552 | 0.488071 | 0.446846 | 236,598.00 |
| Feb 16 2024 | 0.487614 | 0.067036 | 15.94% | 0.421786 | 0.503035 | 0.416548 | 894,028.00 |
| Feb 15 2024 | 0.420578 | -0.021327 | -4.83% | 0.442116 | 0.442116 | 0.418896 | 108,635.00 |
| Feb 14 2024 | 0.441905 | -0.002917 | -0.66% | 0.441575 | 0.449993 | 0.432672 | 99,505.00 |
| Feb 13 2024 | 0.444822 | -0.00395 | -0.88% | 0.246702 | 0.458595 | 0.246702 | 44,078.00 |
| Feb 12 2024 | 0.448772 | 0.00284 | 0.64% | 0.483259 | 0.483259 | 0.420458 | 56,195.00 |
| Feb 11 2024 | 0.445932 | -0.003936 | -0.87% | 0.449881 | 0.465981 | 0.438552 | 120,148.00 |
| Feb 10 2024 | 0.449868 | -0.013426 | -2.90% | 0.463927 | 0.472934 | 0.446426 | 85,535.00 |
| Feb 09 2024 | 0.463294 | -0.018501 | -3.84% | 0.483259 | 0.483259 | 0.453134 | 147,024.00 |
| Feb 08 2024 | 0.481795 | 0.042867 | 9.77% | 0.439897 | 0.4961 | 0.439897 | 362,250.00 |
| Feb 07 2024 | 0.438928 | 0.008209 | 1.91% | 0.43055 | 0.448492 | 0.425605 | 125,216.00 |
| Feb 06 2024 | 0.430719 | -0.022212 | -4.90% | 0.454524 | 0.456435 | 0.410609 | 214,817.00 |
| Feb 05 2024 | 0.452931 | -0.002503 | -0.55% | 0.293182 | 0.481044 | 0.285308 | 389,065.00 |
| Feb 04 2024 | 0.455434 | 0.041684 | 10.07% | 0.417997 | 0.455554 | 0.409508 | 762,117.00 |
| Feb 03 2024 | 0.41375 | 0.028901 | 7.51% | 0.384682 | 0.430619 | 0.384518 | 734,951.00 |
| Feb 02 2024 | 0.384849 | 0.007927 | 2.10% | 0.371885 | 0.403965 | 0.368593 | 964,638.00 |
| Feb 01 2024 | 0.376922 | -0.01134 | -2.92% | 0.380325 | 0.383428 | 0.351813 | 542,676.00 |
| Jan 31 2024 | 0.388263 | 0.01515 | 4.06% | 0.36984 | 0.441551 | 0.367613 | 2,044,800.00 |
