Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LAMBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.004531 | -0.00000400 | -0.09% | 0.00503 | 0.005106 | 0.004523 | 25,047.00 |
| Apr 27 2024 | 0.004535 | -0.000059 | -1.28% | 0.005105 | 0.005115 | 0.004505 | 405,714.00 |
| Apr 26 2024 | 0.004595 | -0.00056 | -10.86% | 0.005156 | 0.005162 | 0.004567 | 2,516,299.00 |
| Apr 25 2024 | 0.005154 | -0.00000400 | -0.08% | 0.005161 | 0.005214 | 0.005039 | 4,898.00 |
| Apr 24 2024 | 0.005158 | -0.000174 | -3.26% | 0.005349 | 0.005384 | 0.004694 | 440,115.00 |
| Apr 23 2024 | 0.005332 | -0.000085 | -1.57% | 0.005409 | 0.005934 | 0.005315 | 417,556.00 |
| Apr 22 2024 | 0.005417 | -0.000359 | -6.22% | 0.006545 | 0.006583 | 0.00535 | 718,868.00 |
| Apr 21 2024 | 0.005776 | 0.001049 | 22.20% | 0.004727 | 0.005788 | 0.004712 | 47,773.00 |
| Apr 20 2024 | 0.004727 | 0.000064 | 1.37% | 0.004651 | 0.004766 | 0.0041 | 18,463.00 |
| Apr 19 2024 | 0.004663 | 0.000065 | 1.41% | 0.004585 | 0.004734 | 0.004352 | 4,657.00 |
| Apr 18 2024 | 0.004598 | 0.000163 | 3.68% | 0.005429 | 0.005429 | 0.00439 | 21,560.00 |
| Apr 17 2024 | 0.004435 | -0.000692 | -13.50% | 0.005642 | 0.005681 | 0.004329 | 375,616.00 |
| Apr 16 2024 | 0.005127 | 0.000033 | 0.65% | 0.005603 | 0.005632 | 0.004475 | 737,771.00 |
| Apr 15 2024 | 0.005095 | -0.000724 | -12.44% | 0.006545 | 0.006583 | 0.005032 | 104,028.00 |
| Apr 14 2024 | 0.005819 | 0.0016 | 37.93% | 0.005767 | 0.005842 | 0.004607 | 3,040,814.00 |
| Apr 13 2024 | 0.004219 | -0.000657 | -13.47% | 0.00596 | 0.00596 | 0.004014 | 2,217,182.00 |
| Apr 12 2024 | 0.004877 | -0.001263 | -20.57% | 0.006152 | 0.006256 | 0.004783 | 52,666.00 |
| Apr 11 2024 | 0.00614 | -0.000045 | -0.73% | 0.014609 | 0.014609 | 0.006108 | 1,811,815.00 |
| Apr 10 2024 | 0.006185 | -0.00036 | -5.50% | 0.006545 | 0.006583 | 0.005907 | 1,155,271.00 |
| Apr 09 2024 | 0.006545 | -0.000234 | -3.45% | 0.006772 | 0.007308 | 0.006472 | 1,144,605.00 |
| Apr 08 2024 | 0.006779 | -0.000333 | -4.68% | 0.00093 | 0.006905 | 0.000929 | 2,538,446.00 |
| Apr 07 2024 | 0.007112 | 0.000052 | 0.74% | 0.007052 | 0.007182 | 0.006508 | 237,668.00 |
| Apr 06 2024 | 0.00706 | 0.000626 | 9.74% | 0.006416 | 0.007133 | 0.006394 | 379,519.00 |
| Apr 05 2024 | 0.006434 | -0.000601 | -8.54% | 0.007035 | 0.007062 | 0.0063 | 479,709.00 |
| Apr 04 2024 | 0.007035 | 0.000761 | 12.14% | 0.006268 | 0.007593 | 0.006268 | 740,322.00 |
| Apr 03 2024 | 0.006274 | 0.000023 | 0.37% | 0.00625 | 0.006362 | 0.006174 | 15,106.00 |
| Apr 02 2024 | 0.006251 | 0.000133 | 2.17% | 0.008877 | 0.008877 | 0.006237 | 351,224.00 |
| Apr 01 2024 | 0.006118 | -0.000602 | -8.96% | 0.00093 | 0.006669 | 0.000929 | 92,679.00 |
| Mar 31 2024 | 0.00672 | -0.000435 | -6.08% | 0.008813 | 0.008856 | 0.006622 | 1,244,929.00 |
| Mar 30 2024 | 0.007155 | -0.000591 | -7.63% | 0.008851 | 0.008897 | 0.007149 | 8,822.00 |
| Mar 29 2024 | 0.007746 | 0.000456 | 6.26% | 0.008961 | 0.008973 | 0.007173 | 1,520,367.00 |
| Mar 28 2024 | 0.00729 | -0.000936 | -11.38% | 0.008812 | 0.008846 | 0.007121 | 208,894.00 |
| Mar 27 2024 | 0.008226 | -0.000592 | -6.71% | 0.0088 | 0.008879 | 0.008111 | 1,283,154.00 |
| Mar 26 2024 | 0.008818 | 0.000032 | 0.36% | 0.008237 | 0.00896 | 0.008224 | 11,873.00 |
| Mar 25 2024 | 0.008786 | 0.000777 | 9.70% | 0.00093 | 0.00895 | 0.000929 | 1,260,533.00 |
| Mar 24 2024 | 0.008009 | 0.000348 | 4.54% | 0.007657 | 0.008038 | 0.007614 | 16,507.00 |
| Mar 23 2024 | 0.007661 | 0.000098 | 1.30% | 0.008094 | 0.008674 | 0.007658 | 380,415.00 |
| Mar 22 2024 | 0.007563 | -0.000703 | -8.50% | 0.008282 | 0.00841 | 0.007462 | 2,735,869.00 |
| Mar 21 2024 | 0.008266 | -0.000226 | -2.66% | 0.008484 | 0.008532 | 0.008228 | 117,637.00 |
| Mar 20 2024 | 0.008492 | 0.001188 | 16.26% | 0.006833 | 0.008511 | 0.006788 | 21,030.00 |
| Mar 19 2024 | 0.007304 | -0.000669 | -8.39% | 0.013814 | 0.01388 | 0.006459 | 81,319.00 |
| Mar 18 2024 | 0.007973 | -0.001655 | -17.19% | 0.00093 | 0.009548 | 0.000929 | 119,497.00 |
| Mar 17 2024 | 0.009628 | 0.003994 | 70.90% | 0.005688 | 0.010168 | 0.005596 | 186,243.00 |
| Mar 16 2024 | 0.005633 | -0.001479 | -20.79% | 0.007083 | 0.007139 | 0.00519 | 89,304.00 |
| Mar 15 2024 | 0.007113 | -0.000755 | -9.60% | 0.00093 | 0.007735 | 0.000929 | 134,497.00 |
| Mar 14 2024 | 0.007868 | -0.001246 | -13.67% | 0.009117 | 0.009135 | 0.00757 | 291,680.00 |
| Mar 13 2024 | 0.009114 | 0.000223 | 2.51% | 0.00889 | 0.009711 | 0.008871 | 459,465.00 |
| Mar 12 2024 | 0.008891 | -0.001664 | -15.77% | 0.010584 | 0.010658 | 0.008828 | 486,832.00 |
| Mar 11 2024 | 0.010555 | 0.001496 | 16.52% | 0.00093 | 0.011352 | 0.000929 | 216,371.00 |
| Mar 10 2024 | 0.009058 | 0.0048 | 112.70% | 0.007453 | 0.010228 | 0.007453 | 1,561,978.00 |
| Mar 09 2024 | 0.004259 | 0.00000700 | 0.16% | 0.004246 | 0.004273 | 0.004233 | 0.00 |
| Mar 08 2024 | 0.004251 | 0.000065 | 1.55% | 0.004181 | 0.00432 | 0.004132 | 6,254.00 |
| Mar 07 2024 | 0.004186 | 0.000041 | 0.99% | 0.004155 | 0.004733 | 0.004126 | 606,524.00 |
| Mar 06 2024 | 0.004145 | 0.000092 | 2.27% | 0.004013 | 0.004748 | 0.003466 | 1,887,289.00 |
| Mar 05 2024 | 0.004053 | -0.000751 | -15.63% | 0.004306 | 0.004328 | 0.003532 | 445,426.00 |
| Mar 04 2024 | 0.004804 | 0.000329 | 7.35% | 0.00093 | 0.005777 | 0.000929 | 1,942,624.00 |
| Mar 03 2024 | 0.004475 | 0.001535 | 52.24% | 0.012717 | 0.012717 | 0.002917 | 6,682,717.00 |
| Mar 02 2024 | 0.002939 | -0.000023 | -0.78% | 0.002959 | 0.002959 | 0.002919 | 134,052.00 |
| Mar 01 2024 | 0.002962 | 0.000043 | 1.47% | 0.002907 | 0.002993 | 0.002888 | 2,415,910.00 |
| Feb 29 2024 | 0.002919 | 0.000015 | 0.52% | 0.002891 | 0.00299 | 0.002792 | 3,451,323.00 |
| Feb 28 2024 | 0.002904 | 0.000218 | 8.13% | 0.00269 | 0.003414 | 0.002677 | 2,545,442.00 |
| Feb 27 2024 | 0.002685 | -0.000736 | -21.51% | 0.003428 | 0.003429 | 0.002665 | 1,950,162.00 |
| Feb 26 2024 | 0.003421 | 0.000154 | 4.71% | 0.00093 | 0.00345 | 0.000929 | 2,565,832.00 |
| Feb 25 2024 | 0.003268 | 0.00000700 | 0.21% | 0.00285 | 0.00328 | 0.002845 | 4,673.00 |
| Feb 24 2024 | 0.00326 | 0.000049 | 1.53% | 0.002802 | 0.004034 | 0.002802 | 68,576.00 |
| Feb 23 2024 | 0.003211 | 0.000376 | 13.27% | 0.002843 | 0.003231 | 0.002409 | 263,764.00 |
| Feb 22 2024 | 0.002835 | 0.000782 | 38.08% | 0.00164 | 0.002859 | 0.001635 | 1,173,120.00 |
| Feb 21 2024 | 0.002053 | -0.000428 | -17.25% | 0.002486 | 0.002488 | 0.002008 | 253,807.00 |
| Feb 20 2024 | 0.002481 | 0.000014 | 0.57% | 0.001646 | 0.002494 | 0.001646 | 37,610.00 |
| Feb 19 2024 | 0.002467 | 0.000814 | 49.23% | 0.00093 | 0.002482 | 0.000929 | 186,262.00 |
| Feb 18 2024 | 0.001653 | 0.00001 | 0.61% | 0.001641 | 0.001661 | 0.001629 | 2,597,459.00 |
| Feb 17 2024 | 0.001643 | -0.00001 | -0.60% | 0.001651 | 0.001653 | 0.001608 | 1,102,429.00 |
| Feb 16 2024 | 0.001653 | 0.00001 | 0.61% | 0.001648 | 0.001665 | 0.001233 | 1,652,089.00 |
| Feb 15 2024 | 0.001643 | 0.000411 | 33.34% | 0.001233 | 0.001663 | 0.001232 | 793,534.00 |
| Feb 14 2024 | 0.001232 | 0.000049 | 4.14% | 0.001183 | 0.001632 | 0.001176 | 357,597.00 |
| Feb 13 2024 | 0.001183 | 0.00000100 | 0.08% | 0.001182 | 0.001191 | 0.001154 | 18,645.00 |
| Feb 12 2024 | 0.001182 | 0.000048 | 4.23% | 0.00093 | 0.001353 | 0.000929 | 1,471,360.00 |
| Feb 11 2024 | 0.001134 | 0.00000900 | 0.80% | 0.001126 | 0.001146 | 0.001121 | 2,030,501.00 |
| Feb 10 2024 | 0.001125 | 0.000022 | 1.99% | 0.009581 | 0.009612 | 0.001098 | 1,324,882.00 |
| Feb 09 2024 | 0.001103 | -0.000333 | -23.19% | 0.001437 | 0.00151 | 0.001103 | 4,126,218.00 |
| Feb 08 2024 | 0.001436 | 0.000735 | 104.97% | 0.000702 | 0.001443 | 0.000702 | 441,406.00 |
| Feb 07 2024 | 0.000701 | 0.000016 | 2.34% | 0.008891 | 0.00891 | 0.000679 | 1,733,274.00 |
| Feb 06 2024 | 0.000684 | 0.00000400 | 0.59% | 0.001021 | 0.001021 | 0.000678 | 6,799,237.00 |
| Feb 05 2024 | 0.000681 | -0.000331 | -32.72% | 0.00093 | 0.001353 | 0.000675 | 142,781.00 |
| Feb 04 2024 | 0.001012 | -0.00000800 | -0.78% | 0.00102 | 0.001023 | 0.001005 | 5,209,877.00 |
| Feb 03 2024 | 0.00102 | -0.00000500 | -0.49% | 0.001028 | 0.001028 | 0.001017 | 5,628,348.00 |
| Feb 02 2024 | 0.001024 | 0.000011 | 1.09% | 0.001015 | 0.001028 | 0.001007 | 5,274,551.00 |
| Feb 01 2024 | 0.001013 | 0.00000600 | 0.60% | 0.001007 | 0.001016 | 0.000991 | 75,634.00 |
| Jan 31 2024 | 0.001008 | -0.00000400 | -0.40% | 0.001015 | 0.001358 | 0.001001 | 8,359,287.00 |
| Jan 30 2024 | 0.001012 | -0.00001 | -0.98% | 0.008829 | 0.008897 | 0.001012 | 4,998,553.00 |
