DOTGBP

Polkadot (DOTGBP)

DOTGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 26.94 -0.660 -2.39% 27.57 27.64 26.41 88,980.00
Dec 01 2021 27.60 -1.00 -3.50% 28.43 29.16 27.32 90,662.00
Nov 30 2021 28.60 0.680 2.44% 27.93 29.67 26.53 106,072.00
Nov 29 2021 27.92 1.10 4.10% 26.90 28.21 26.57 94,878.00
Nov 28 2021 26.82 0.360 1.36% 26.61 27.21 24.30 126,002.00
Nov 27 2021 26.46 0.410 1.57% 25.98 27.32 25.89 47,804.00
Nov 26 2021 26.05 -3.60 -12.14% 29.66 29.79 25.12 166,987.00
Nov 25 2021 29.65 0.850 2.95% 28.76 30.81 28.55 73,217.00
Nov 24 2021 28.80 -1.76 -5.76% 30.51 30.61 28.60 112,725.00
Nov 23 2021 30.56 1.04 3.52% 29.54 31.04 28.84 61,141.00
Nov 22 2021 29.52 -2.22 -6.99% 31.21 31.35 29.05 84,671.00
Nov 21 2021 31.74 0.370 1.18% 31.50 32.54 30.33 52,762.00
Nov 20 2021 31.37 0.690 2.25% 30.93 31.43 29.80 51,735.00
Nov 19 2021 30.68 1.76 6.09% 28.69 31.55 28.54 88,000.00
Nov 18 2021 28.92 -2.66 -8.42% 31.57 32.13 27.93 115,480.00
Nov 17 2021 31.58 0.990 3.24% 30.36 31.78 29.02 103,202.00
Nov 16 2021 30.59 -2.88 -8.60% 33.02 33.20 28.50 281,768.00
Nov 15 2021 33.47 -1.06 -3.07% 34.71 35.41 33.19 96,879.00
Nov 14 2021 34.53 -0.720 -2.04% 35.31 35.78 33.68 56,765.00
Nov 13 2021 35.25 1.00 2.92% 34.48 35.58 33.52 51,189.00
Nov 12 2021 34.25 -1.54 -4.30% 35.52 35.73 32.90 169,356.00
Nov 11 2021 35.79 0.840 2.40% 34.57 36.97 33.61 108,399.00
Nov 10 2021 34.95 -2.65 -7.05% 37.50 38.52 31.03 159,103.00
Nov 09 2021 37.60 -1.84 -4.67% 39.21 39.34 36.64 109,352.00
Nov 08 2021 39.44 0.710 1.83% 37.98 39.80 37.73 88,528.00
Nov 07 2021 38.73 0.170 0.44% 38.53 39.69 37.55 84,391.00
Nov 06 2021 38.56 0.060 0.16% 38.33 38.93 35.89 65,455.00
Nov 05 2021 38.50 -1.38 -3.46% 39.94 39.97 36.94 93,407.00
Nov 04 2021 39.88 0.970 2.49% 38.92 40.71 37.94 121,506.00
Nov 03 2021 38.91 0.780 2.05% 37.97 39.95 35.67 203,589.00
Nov 02 2021 38.13 1.32 3.59% 36.49 39.11 35.00 199,845.00
Nov 01 2021 36.81 5.47 17.45% 31.17 37.91 30.46 238,859.00
Oct 31 2021 31.34 0.160 0.51% 31.22 31.80 29.83 99,864.00
Oct 30 2021 31.18 -0.980 -3.05% 31.86 32.38 30.63 50,245.00
Oct 29 2021 32.16 1.63 5.34% 30.29 32.41 30.10 127,655.00
Oct 28 2021 30.53 1.02 3.46% 29.69 31.36 28.87 102,563.00
Oct 27 2021 29.51 -3.29 -10.03% 32.66 33.23 28.21 145,309.00
Oct 26 2021 32.80 0.470 1.45% 31.84 33.50 30.97 117,586.00
Oct 25 2021 32.33 1.54 5.00% 30.12 32.54 30.00 121,341.00
Oct 24 2021 30.79 -1.17 -3.66% 32.02 32.13 29.38 67,252.00
Oct 23 2021 31.96 0.900 2.90% 31.62 32.55 30.65 115,445.00
Oct 22 2021 31.06 -0.100 -0.32% 30.57 33.66 30.23 194,489.00
Oct 21 2021 31.16 -0.950 -2.96% 31.95 32.90 29.67 162,273.00
Oct 20 2021 32.11 2.15 7.18% 29.90 32.60 29.37 136,048.00
Oct 19 2021 29.96 0.040 0.13% 23.45 30.19 22.48 306,475.00
Oct 18 2021 29.92 -0.610 -2.00% 30.73 31.46 28.78 145,439.00
Oct 17 2021 30.53 0.140 0.46% 30.14 31.06 28.37 95,821.00
Oct 16 2021 30.39 -1.24 -3.92% 31.67 32.49 29.49 102,722.00
Oct 15 2021 31.63 1.77 5.93% 29.60 32.10 28.04 153,534.00
Oct 14 2021 29.86 -0.690 -2.26% 30.57 30.98 28.38 205,093.00
Oct 13 2021 30.55 4.68 18.09% 25.85 31.82 24.60 316,810.00
Oct 12 2021 25.87 0.780 3.11% 24.95 26.06 23.45 190,027.00
Oct 11 2021 25.09 -0.130 -0.52% 25.07 26.46 24.29 145,065.00
Oct 10 2021 25.22 -1.45 -5.44% 26.55 27.52 24.99 154,182.00
Oct 09 2021 26.67 2.19 8.95% 24.13 27.15 23.90 221,315.00
Oct 08 2021 24.48 -0.430 -1.73% 24.88 25.34 23.84 131,179.00
Oct 07 2021 24.91 1.04 4.36% 23.45 25.92 22.48 193,923.00
Oct 06 2021 23.87 0.760 3.29% 23.00 24.31 21.43 142,145.00
Oct 05 2021 23.11 0.240 1.05% 22.68 23.65 22.44 108,243.00
Oct 04 2021 22.87 -0.840 -3.54% 23.62 23.67 22.11 132,854.00
Oct 03 2021 23.71 0.030 0.13% 23.86 24.15 23.10 141,194.00
Oct 02 2021 23.68 0.070 0.30% 23.63 24.70 23.30 119,040.00
Oct 01 2021 23.61 2.37 11.16% 21.49 23.87 21.23 186,506.00
Sep 30 2021 21.24 0.940 4.63% 20.21 21.63 20.21 188,838.00
Sep 29 2021 20.30 0.900 4.64% 19.92 21.44 19.29 143,244.00
Sep 28 2021 19.40 -0.900 -4.43% 20.58 20.98 19.36 123,597.00
Sep 27 2021 20.30 -0.690 -3.29% 21.05 22.41 20.15 156,646.00
Sep 26 2021 20.99 -0.960 -4.37% 21.96 22.24 19.65 140,283.00
Sep 25 2021 21.95 -0.520 -2.31% 22.87 23.91 21.57 160,502.00
Sep 24 2021 22.47 -1.78 -7.34% 24.35 24.65 20.50 282,221.00
Sep 23 2021 24.25 1.24 5.39% 23.26 24.42 22.00 155,253.00
Sep 22 2021 23.01 4.03 21.23% 19.71 23.63 18.99 223,283.00
Sep 21 2021 18.98 -1.62 -7.86% 20.36 22.42 18.66 197,262.00
Sep 20 2021 20.60 -3.88 -15.85% 24.58 24.62 19.48 300,862.00
Sep 19 2021 24.48 -0.940 -3.70% 25.34 25.43 24.03 113,617.00
Sep 18 2021 25.42 1.38 5.74% 23.80 26.21 23.69 168,771.00
Sep 17 2021 24.04 -1.61 -6.28% 25.80 26.90 23.43 202,270.00
Sep 16 2021 25.65 -0.790 -2.99% 26.78 26.98 24.64 190,601.00
Sep 15 2021 26.44 -0.690 -2.54% 27.19 27.77 25.73 153,346.00
Sep 14 2021 27.13 1.94 7.70% 25.20 28.57 24.67 265,694.00
Sep 13 2021 25.19 -0.540 -2.10% 26.18 27.81 22.99 485,569.00
Sep 12 2021 25.73 2.67 11.58% 23.09 26.64 22.22 288,459.00
Sep 11 2021 23.06 1.80 8.47% 21.50 23.50 20.49 176,269.00
Sep 10 2021 21.26 -0.060 -0.28% 22.52 24.27 20.26 305,283.00
Sep 09 2021 21.32 1.32 6.60% 20.23 23.65 19.64 315,947.00
Sep 08 2021 20.00 -0.340 -1.67% 20.14 21.56 18.40 235,325.00
Sep 07 2021 20.34 -4.32 -17.52% 24.67 25.79 16.28 321,276.00
Sep 06 2021 24.66 -0.040 -0.16% 24.80 25.35 23.18 140,510.00
Sep 05 2021 24.70 1.24 5.29% 23.21 25.09 22.99 141,802.00
Sep 04 2021 23.46 -0.520 -2.17% 24.05 24.63 23.02 130,991.00
Your Recent History
COIN
DOTGBP
Polkadot
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211203 20:41:40