Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOOMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.066025 | -0.002228 | -3.26% | 0.068474 | 0.071526 | 0.065226 | 691,608.00 |
| Apr 23 2024 | 0.068254 | -0.001628 | -2.33% | 0.069229 | 0.070144 | 0.06754 | 865,823.00 |
| Apr 22 2024 | 0.069882 | 0.002143 | 3.16% | 0.06828 | 0.12728 | 0.066364 | 335,010.00 |
| Apr 21 2024 | 0.067739 | -0.00159 | -2.29% | 0.06828 | 0.069277 | 0.065591 | 704,409.00 |
| Apr 20 2024 | 0.069329 | 0.004568 | 7.05% | 0.064596 | 0.069366 | 0.063471 | 346,893.00 |
| Apr 19 2024 | 0.064761 | 0.00192 | 3.05% | 0.062153 | 0.065856 | 0.057832 | 791,833.00 |
| Apr 18 2024 | 0.062841 | 0.002721 | 4.53% | 0.061201 | 0.063146 | 0.058229 | 539,673.00 |
| Apr 17 2024 | 0.060121 | -0.002434 | -3.89% | 0.061546 | 0.063278 | 0.058207 | 428,521.00 |
| Apr 16 2024 | 0.062554 | 0.000398 | 0.64% | 0.062649 | 0.06381 | 0.059296 | 927,771.00 |
| Apr 15 2024 | 0.062157 | -0.002384 | -3.69% | 0.05924 | 0.067458 | 0.058276 | 2,182,095.00 |
| Apr 14 2024 | 0.064541 | 0.003364 | 5.50% | 0.05924 | 0.065272 | 0.058276 | 1,804,375.00 |
| Apr 13 2024 | 0.061177 | -0.009262 | -13.15% | 0.069354 | 0.069777 | 0.054243 | 3,719,282.00 |
| Apr 12 2024 | 0.07044 | -0.012726 | -15.30% | 0.083335 | 0.084623 | 0.064301 | 6,956,533.00 |
| Apr 11 2024 | 0.083165 | -0.000612 | -0.73% | 0.082598 | 0.08399 | 0.081619 | 383,805.00 |
| Apr 10 2024 | 0.083777 | 0.001416 | 1.72% | 0.082364 | 0.084092 | 0.079041 | 767,981.00 |
| Apr 09 2024 | 0.082361 | -0.004073 | -4.71% | 0.085784 | 0.086402 | 0.081588 | 840,262.00 |
| Apr 08 2024 | 0.086435 | 0.003279 | 3.94% | 0.079389 | 0.127575 | 0.077728 | 1,899,912.00 |
| Apr 07 2024 | 0.083156 | 0.000605 | 0.73% | 0.082454 | 0.084995 | 0.081895 | 247,352.00 |
| Apr 06 2024 | 0.082552 | 0.000519 | 0.63% | 0.081267 | 0.084198 | 0.080782 | 480,612.00 |
| Apr 05 2024 | 0.082033 | -0.000764 | -0.92% | 0.081718 | 0.08454 | 0.077819 | 1,645,596.00 |
| Apr 04 2024 | 0.082796 | 0.002809 | 3.51% | 0.079389 | 0.083736 | 0.077728 | 507,592.00 |
| Apr 03 2024 | 0.079987 | -0.001273 | -1.57% | 0.080729 | 0.083708 | 0.077274 | 1,161,524.00 |
| Apr 02 2024 | 0.081261 | -0.007726 | -8.68% | 0.088215 | 0.088228 | 0.079248 | 1,059,529.00 |
| Apr 01 2024 | 0.088986 | -0.004531 | -4.85% | 0.093899 | 0.12805 | 0.084861 | 3,222,522.00 |
| Mar 31 2024 | 0.093517 | 0.00216 | 2.36% | 0.091991 | 0.094891 | 0.09163 | 878,137.00 |
| Mar 30 2024 | 0.091358 | -0.00104 | -1.13% | 0.09183 | 0.093832 | 0.090978 | 542,571.00 |
| Mar 29 2024 | 0.092398 | -0.001809 | -1.92% | 0.093526 | 0.095273 | 0.091273 | 886,997.00 |
| Mar 28 2024 | 0.094207 | -0.000121 | -0.13% | 0.095829 | 0.096057 | 0.090988 | 699,518.00 |
| Mar 27 2024 | 0.094328 | -0.00322 | -3.30% | 0.09798 | 0.101171 | 0.092612 | 2,685,259.00 |
| Mar 26 2024 | 0.097548 | 0.004198 | 4.50% | 0.093899 | 0.100325 | 0.090563 | 2,009,420.00 |
| Mar 25 2024 | 0.093349 | 0.005248 | 5.96% | 0.080598 | 0.094439 | 0.080442 | 2,658,595.00 |
| Mar 24 2024 | 0.088101 | 0.002807 | 3.29% | 0.08576 | 0.088953 | 0.08456 | 1,429,875.00 |
| Mar 23 2024 | 0.085294 | 0.002096 | 2.52% | 0.082965 | 0.087404 | 0.081598 | 373,313.00 |
| Mar 22 2024 | 0.083198 | -0.005148 | -5.83% | 0.087475 | 0.087952 | 0.080383 | 805,905.00 |
| Mar 21 2024 | 0.088346 | 0.007141 | 8.79% | 0.080598 | 0.089877 | 0.080442 | 3,758,986.00 |
| Mar 20 2024 | 0.081205 | 0.00865 | 11.92% | 0.072727 | 0.081441 | 0.070688 | 2,601,255.00 |
| Mar 19 2024 | 0.072555 | -0.008235 | -10.19% | 0.08023 | 0.081138 | 0.071175 | 2,014,808.00 |
| Mar 18 2024 | 0.08079 | -0.004254 | -5.00% | 0.092085 | 0.130307 | 0.078773 | 3,854,273.00 |
| Mar 17 2024 | 0.085045 | 0.001567 | 1.88% | 0.084798 | 0.089335 | 0.078178 | 1,301,595.00 |
| Mar 16 2024 | 0.083478 | -0.009537 | -10.25% | 0.092085 | 0.092803 | 0.082051 | 1,694,330.00 |
| Mar 15 2024 | 0.093014 | -0.005332 | -5.42% | 0.094146 | 0.096451 | 0.085985 | 5,086,301.00 |
| Mar 14 2024 | 0.098346 | -0.009311 | -8.65% | 0.10883 | 0.10883 | 0.096358 | 2,047,096.00 |
| Mar 13 2024 | 0.107658 | 0.005972 | 5.87% | 0.100017 | 0.113941 | 0.097813 | 10,072,438.00 |
| Mar 12 2024 | 0.101686 | 0.007247 | 7.67% | 0.094146 | 0.101768 | 0.090308 | 3,024,325.00 |
| Mar 11 2024 | 0.094438 | 0.007584 | 8.73% | 0.079939 | 0.0978 | 0.079939 | 7,050,427.00 |
| Mar 10 2024 | 0.086855 | -0.001514 | -1.71% | 0.087303 | 0.088648 | 0.084157 | 1,628,989.00 |
| Mar 09 2024 | 0.088368 | 0.002279 | 2.65% | 0.085444 | 0.088933 | 0.084782 | 1,960,429.00 |
| Mar 08 2024 | 0.086089 | 0.000274 | 0.32% | 0.086225 | 0.08829 | 0.081613 | 1,779,939.00 |
| Mar 07 2024 | 0.085815 | 0.002916 | 3.52% | 0.083619 | 0.087293 | 0.08314 | 2,255,057.00 |
| Mar 06 2024 | 0.082899 | 0.002851 | 3.56% | 0.079253 | 0.083615 | 0.077241 | 1,730,195.00 |
| Mar 05 2024 | 0.080048 | -0.007486 | -8.55% | 0.086662 | 0.090452 | 0.067459 | 5,433,383.00 |
| Mar 04 2024 | 0.087534 | -0.000467 | -0.53% | 0.079939 | 0.089557 | 0.079939 | 2,461,400.00 |
| Mar 03 2024 | 0.088001 | -0.002623 | -2.89% | 0.089505 | 0.091341 | 0.083612 | 3,498,268.00 |
| Mar 02 2024 | 0.090624 | 0.004233 | 4.90% | 0.086302 | 0.090972 | 0.08482 | 1,737,421.00 |
| Mar 01 2024 | 0.086392 | 0.005625 | 6.96% | 0.079939 | 0.086769 | 0.079939 | 1,482,224.00 |
| Feb 29 2024 | 0.080767 | 0.003331 | 4.30% | 0.077093 | 0.082938 | 0.075618 | 2,757,280.00 |
| Feb 28 2024 | 0.077436 | -0.003126 | -3.88% | 0.079355 | 0.083395 | 0.073636 | 4,034,034.00 |
| Feb 27 2024 | 0.080561 | 0.000159 | 0.20% | 0.080564 | 0.081053 | 0.076575 | 2,393,204.00 |
| Feb 26 2024 | 0.080402 | 0.000346 | 0.43% | 0.082841 | 0.093782 | 0.077074 | 1,823,580.00 |
| Feb 25 2024 | 0.080056 | -0.00186 | -2.27% | 0.080625 | 0.080897 | 0.078489 | 2,520,757.00 |
| Feb 24 2024 | 0.081916 | 0.000425 | 0.52% | 0.081242 | 0.082431 | 0.079752 | 1,266,166.00 |
| Feb 23 2024 | 0.081491 | -0.004375 | -5.10% | 0.082841 | 0.083079 | 0.079929 | 1,877,738.00 |
| Feb 22 2024 | 0.085866 | -0.004888 | -5.39% | 0.089781 | 0.089781 | 0.085117 | 4,406,115.00 |
| Feb 21 2024 | 0.090754 | 0.010935 | 13.70% | 0.081212 | 0.092834 | 0.081212 | 15,705,457.00 |
| Feb 20 2024 | 0.079819 | -0.002009 | -2.46% | 0.082291 | 0.083551 | 0.076275 | 3,394,708.00 |
| Feb 19 2024 | 0.081828 | 0.005365 | 7.02% | 0.067549 | 0.083386 | 0.067549 | 2,267,995.00 |
| Feb 18 2024 | 0.076463 | 0.000877 | 1.16% | 0.075468 | 0.077096 | 0.074555 | 426,939.00 |
| Feb 17 2024 | 0.075586 | -0.001689 | -2.19% | 0.077612 | 0.077695 | 0.073392 | 936,476.00 |
| Feb 16 2024 | 0.077274 | -0.001584 | -2.01% | 0.079085 | 0.080203 | 0.076207 | 1,305,001.00 |
| Feb 15 2024 | 0.078858 | -0.000816 | -1.02% | 0.079301 | 0.082952 | 0.077347 | 2,019,645.00 |
| Feb 14 2024 | 0.079674 | 0.005537 | 7.47% | 0.074121 | 0.081261 | 0.073306 | 5,022,229.00 |
| Feb 13 2024 | 0.074137 | -0.000724 | -0.97% | 0.074483 | 0.075429 | 0.072941 | 1,411,947.00 |
| Feb 12 2024 | 0.074861 | 0.001925 | 2.64% | 0.067549 | 0.075413 | 0.067549 | 2,332,015.00 |
| Feb 11 2024 | 0.072936 | 0.004331 | 6.31% | 0.068664 | 0.075178 | 0.068132 | 3,150,115.00 |
| Feb 10 2024 | 0.068605 | -0.000154 | -0.22% | 0.069644 | 0.070464 | 0.067345 | 671,862.00 |
| Feb 09 2024 | 0.068759 | 0.000463 | 0.68% | 0.067549 | 0.07044 | 0.067549 | 1,072,701.00 |
| Feb 08 2024 | 0.068295 | 0.001037 | 1.54% | 0.067055 | 0.068295 | 0.066503 | 681,501.00 |
| Feb 07 2024 | 0.067258 | -0.000138 | -0.20% | 0.067028 | 0.067851 | 0.064902 | 631,830.00 |
| Feb 06 2024 | 0.067396 | 0.001379 | 2.09% | 0.066682 | 0.06951 | 0.066621 | 1,189,030.00 |
| Feb 05 2024 | 0.066017 | 0.00093 | 1.43% | 0.088903 | 0.090023 | 0.06514 | 214,028.00 |
| Feb 04 2024 | 0.065087 | -0.001888 | -2.82% | 0.067002 | 0.067002 | 0.065067 | 86,637.00 |
| Feb 03 2024 | 0.066975 | -0.000297 | -0.44% | 0.066797 | 0.067493 | 0.066134 | 101,835.00 |
| Feb 02 2024 | 0.067272 | 0.001412 | 2.14% | 0.066323 | 0.067361 | 0.065472 | 312,405.00 |
| Feb 01 2024 | 0.06586 | 0.000366 | 0.56% | 0.065122 | 0.066275 | 0.063918 | 507,432.00 |
| Jan 31 2024 | 0.065494 | -0.002651 | -3.89% | 0.067674 | 0.068507 | 0.064744 | 564,525.00 |
| Jan 30 2024 | 0.068145 | -0.002021 | -2.88% | 0.069275 | 0.070577 | 0.068145 | 304,368.00 |
| Jan 29 2024 | 0.070166 | 0.00194 | 2.84% | 0.088903 | 0.090023 | 0.067754 | 230,882.00 |
| Jan 28 2024 | 0.068226 | -0.001854 | -2.65% | 0.069725 | 0.070373 | 0.067389 | 592,256.00 |
| Jan 27 2024 | 0.070081 | 0.000521 | 0.75% | 0.07023 | 0.070238 | 0.068266 | 235,023.00 |
| Jan 26 2024 | 0.06956 | 0.001094 | 1.60% | 0.068831 | 0.070679 | 0.067658 | 521,729.00 |
