INJGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 19.01 | -0.670 | -3.41% | 19.70 | 19.86 | 18.96 | 28,206.00 |
May 18 2024 | 19.68 | 0.230 | 1.17% | 19.44 | 19.89 | 19.34 | 20,109.00 |
May 17 2024 | 19.46 | 0.890 | 4.80% | 18.50 | 19.98 | 18.40 | 22,465.00 |
May 16 2024 | 18.57 | -0.010 | -0.08% | 18.62 | 18.95 | 17.97 | 19,924.00 |
May 15 2024 | 18.58 | 1.61 | 9.50% | 16.98 | 18.85 | 16.74 | 47,247.00 |
May 14 2024 | 16.97 | -1.02 | -5.67% | 18.05 | 18.17 | 16.89 | 59,146.00 |
May 13 2024 | 17.99 | -0.790 | -4.23% | 19.12 | 21.15 | 8.56 | 32,824.00 |
May 12 2024 | 18.78 | -0.130 | -0.70% | 18.93 | 19.25 | 18.58 | 17,128.00 |
May 11 2024 | 18.91 | -0.880 | -4.43% | 19.82 | 20.02 | 18.91 | 53,283.00 |
May 10 2024 | 19.79 | 0.600 | 3.11% | 19.09 | 21.50 | 19.08 | 95,360.00 |
May 09 2024 | 19.19 | 0.570 | 3.07% | 18.70 | 19.36 | 18.26 | 26,105.00 |
May 08 2024 | 18.62 | -1.22 | -6.13% | 19.80 | 20.05 | 18.34 | 33,517.00 |
May 07 2024 | 19.84 | -0.420 | -2.09% | 20.45 | 20.97 | 19.73 | 41,518.00 |
May 06 2024 | 20.26 | 0.920 | 4.78% | 19.12 | 21.15 | 9.06 | 35,083.00 |
May 05 2024 | 19.34 | -0.280 | -1.44% | 19.80 | 19.80 | 19.01 | 19,528.00 |
May 04 2024 | 19.62 | -0.330 | -1.66% | 19.91 | 20.05 | 19.45 | 13,430.00 |
May 03 2024 | 19.95 | 1.23 | 6.56% | 18.75 | 20.02 | 18.29 | 32,870.00 |
May 02 2024 | 18.72 | -0.230 | -1.23% | 18.90 | 18.96 | 18.06 | 30,996.00 |
May 01 2024 | 18.96 | -0.030 | -0.15% | 18.98 | 19.30 | 17.66 | 55,638.00 |
Apr 30 2024 | 18.98 | -1.61 | -7.82% | 20.61 | 20.85 | 18.25 | 67,270.00 |
Apr 29 2024 | 20.59 | 0.020 | 0.10% | 19.12 | 21.15 | 9.06 | 28,535.00 |
Apr 28 2024 | 20.57 | -0.080 | -0.40% | 20.56 | 21.29 | 20.53 | 11,078.00 |
Apr 27 2024 | 20.65 | 0.250 | 1.25% | 20.44 | 20.92 | 19.88 | 18,776.00 |
Apr 26 2024 | 20.40 | -0.830 | -3.89% | 21.19 | 21.35 | 20.34 | 19,245.00 |
Apr 25 2024 | 21.23 | -0.020 | -0.07% | 21.23 | 21.64 | 20.53 | 26,641.00 |
Apr 24 2024 | 21.24 | -1.28 | -5.67% | 22.61 | 23.62 | 21.03 | 42,917.00 |
Apr 23 2024 | 22.52 | -0.720 | -3.10% | 23.29 | 23.57 | 22.33 | 30,652.00 |
Apr 22 2024 | 23.24 | 0.380 | 1.65% | 19.12 | 23.41 | 9.13 | 31,837.00 |
Apr 21 2024 | 22.86 | -1.21 | -5.02% | 24.11 | 24.11 | 22.51 | 27,262.00 |
Apr 20 2024 | 24.07 | 1.20 | 5.26% | 23.01 | 24.16 | 22.17 | 33,861.00 |
Apr 19 2024 | 22.87 | 0.640 | 2.87% | 22.15 | 23.11 | 20.29 | 33,710.00 |
Apr 18 2024 | 22.23 | 1.28 | 6.09% | 21.01 | 23.21 | 19.90 | 48,698.00 |
Apr 17 2024 | 20.95 | 0.820 | 4.06% | 20.11 | 22.64 | 19.52 | 90,603.00 |
Apr 16 2024 | 20.14 | 0.480 | 2.47% | 19.52 | 20.50 | 18.71 | 60,774.00 |
Apr 15 2024 | 19.65 | -1.45 | -6.88% | 19.12 | 22.07 | 18.43 | 89,753.00 |
Apr 14 2024 | 21.10 | 1.93 | 10.08% | 19.12 | 21.36 | 18.43 | 122,611.00 |
Apr 13 2024 | 19.17 | -2.37 | -10.99% | 21.56 | 21.87 | 16.50 | 156,396.00 |
Apr 12 2024 | 21.54 | -3.87 | -15.23% | 25.58 | 25.92 | 19.80 | 193,387.00 |
Apr 11 2024 | 25.41 | -0.940 | -3.57% | 26.36 | 26.84 | 25.18 | 21,082.00 |
Apr 10 2024 | 26.35 | 0.190 | 0.74% | 26.10 | 26.76 | 25.23 | 23,383.00 |
Apr 09 2024 | 26.15 | -1.94 | -6.91% | 28.09 | 28.35 | 26.02 | 58,423.00 |
Apr 08 2024 | 28.09 | 0.340 | 1.23% | 30.19 | 30.56 | 27.07 | 28,119.00 |
Apr 07 2024 | 27.75 | 0.290 | 1.07% | 27.39 | 28.56 | 27.33 | 24,588.00 |
Apr 06 2024 | 27.46 | 0.370 | 1.36% | 26.84 | 28.10 | 26.65 | 39,895.00 |
Apr 05 2024 | 27.09 | 1.27 | 4.90% | 25.88 | 27.48 | 24.36 | 57,897.00 |
Apr 04 2024 | 25.82 | -0.290 | -1.13% | 26.09 | 26.93 | 25.29 | 33,465.00 |
Apr 03 2024 | 26.12 | 0.090 | 0.34% | 25.69 | 27.50 | 25.15 | 37,426.00 |
Apr 02 2024 | 26.03 | -1.30 | -4.76% | 27.24 | 27.24 | 24.84 | 43,404.00 |
Apr 01 2024 | 27.33 | -1.57 | -5.42% | 30.19 | 30.56 | 9.19 | 56,413.00 |
Mar 31 2024 | 28.90 | 0.570 | 2.01% | 28.26 | 29.60 | 28.26 | 25,805.00 |
Mar 30 2024 | 28.33 | -0.720 | -2.46% | 29.03 | 29.35 | 28.23 | 22,994.00 |
Mar 29 2024 | 29.04 | -1.39 | -4.57% | 30.43 | 30.65 | 28.78 | 31,813.00 |
Mar 28 2024 | 30.43 | 0.490 | 1.63% | 30.07 | 30.70 | 29.52 | 30,789.00 |
Mar 27 2024 | 29.94 | -0.630 | -2.06% | 30.55 | 31.22 | 29.54 | 36,673.00 |
Mar 26 2024 | 30.57 | 0.900 | 3.05% | 29.72 | 32.34 | 29.70 | 66,335.00 |
Mar 25 2024 | 29.67 | 0.660 | 2.27% | 30.19 | 30.56 | 27.07 | 113,139.00 |
Mar 24 2024 | 29.01 | 1.11 | 3.99% | 27.95 | 29.13 | 27.74 | 22,516.00 |
Mar 23 2024 | 27.90 | 0.00 | -0.01% | 27.90 | 28.82 | 27.50 | 25,503.00 |
Mar 22 2024 | 27.90 | -1.39 | -4.74% | 29.34 | 29.81 | 27.34 | 74,671.00 |
Mar 21 2024 | 29.29 | -1.37 | -4.48% | 30.79 | 30.95 | 29.27 | 42,741.00 |
Mar 20 2024 | 30.66 | 2.50 | 8.86% | 28.23 | 30.83 | 27.12 | 73,416.00 |
Mar 19 2024 | 28.16 | -1.95 | -6.48% | 30.19 | 30.56 | 27.07 | 88,863.00 |
Mar 18 2024 | 30.12 | -3.19 | -9.58% | 26.09 | 33.18 | 9.35 | 95,264.00 |
Mar 17 2024 | 33.31 | 1.33 | 4.17% | 32.37 | 34.07 | 31.03 | 103,506.00 |
Mar 16 2024 | 31.97 | -2.90 | -8.32% | 34.71 | 38.26 | 31.42 | 124,987.00 |
Mar 15 2024 | 34.87 | -2.83 | -7.51% | 26.09 | 35.90 | 26.04 | 152,165.00 |
Mar 14 2024 | 37.71 | 0.00 | -0.01% | 37.71 | 41.32 | 36.28 | 126,444.00 |
Mar 13 2024 | 37.71 | -2.30 | -5.75% | 40.15 | 40.93 | 37.28 | 160,624.00 |
Mar 12 2024 | 40.01 | 7.20 | 21.94% | 32.81 | 40.62 | 32.27 | 210,682.00 |
Mar 11 2024 | 32.81 | 1.93 | 6.25% | 26.09 | 34.27 | 26.04 | 99,745.00 |
Mar 10 2024 | 30.88 | -0.840 | -2.66% | 31.95 | 32.04 | 30.20 | 40,432.00 |
Mar 09 2024 | 31.72 | -0.670 | -2.06% | 32.34 | 33.19 | 31.65 | 58,764.00 |
Mar 08 2024 | 32.39 | -1.11 | -3.33% | 33.81 | 34.71 | 31.96 | 55,010.00 |
Mar 07 2024 | 33.50 | 3.09 | 10.16% | 30.80 | 35.07 | 30.72 | 96,999.00 |
Mar 06 2024 | 30.41 | 0.570 | 1.90% | 29.59 | 31.15 | 28.24 | 99,327.00 |
Mar 05 2024 | 29.85 | -2.36 | -7.31% | 31.82 | 33.51 | 25.94 | 84,816.00 |
Mar 04 2024 | 32.20 | 0.030 | 0.09% | 26.09 | 33.05 | 26.04 | 90,135.00 |
Mar 03 2024 | 32.17 | -1.56 | -4.64% | 33.60 | 33.92 | 31.74 | 61,021.00 |
Mar 02 2024 | 33.74 | -2.01 | -5.61% | 35.93 | 36.41 | 33.43 | 171,730.00 |
Mar 01 2024 | 35.74 | 3.21 | 9.88% | 32.39 | 36.08 | 32.18 | 97,768.00 |
Feb 29 2024 | 32.53 | -0.950 | -2.83% | 33.20 | 35.53 | 31.69 | 124,156.00 |
Feb 28 2024 | 33.48 | 1.91 | 6.05% | 31.59 | 33.96 | 29.65 | 202,039.00 |
Feb 27 2024 | 31.57 | 2.73 | 9.48% | 28.80 | 31.64 | 27.23 | 109,931.00 |
Feb 26 2024 | 28.83 | 0.540 | 1.92% | 26.09 | 29.59 | 6.73 | 60,365.00 |
Feb 25 2024 | 28.29 | 0.870 | 3.16% | 27.29 | 28.33 | 26.51 | 30,744.00 |
Feb 24 2024 | 27.42 | 1.33 | 5.11% | 25.85 | 27.55 | 25.70 | 28,143.00 |
Feb 23 2024 | 26.09 | -0.980 | -3.63% | 27.11 | 27.40 | 25.30 | 47,864.00 |
Feb 22 2024 | 27.07 | -0.740 | -2.65% | 27.71 | 28.12 | 26.82 | 37,486.00 |
Feb 21 2024 | 27.81 | -1.08 | -3.73% | 28.84 | 28.96 | 26.78 | 55,094.00 |
Feb 20 2024 | 28.89 | -0.860 | -2.90% | 29.90 | 31.19 | 27.66 | 77,510.00 |