PHXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.014111 | -0.000253 | -1.76% | 0.014337 | 0.014369 | 0.014096 | 0.00 |
May 21 2024 | 0.014365 | -0.000193 | -1.33% | 0.01453 | 0.014638 | 0.014144 | 0.00 |
May 20 2024 | 0.014558 | 0.001003 | 7.40% | 0.013022 | 0.014563 | 0.012629 | 0.00 |
May 19 2024 | 0.013554 | -0.00016 | -1.17% | 0.01371 | 0.013849 | 0.013492 | 0.00 |
May 18 2024 | 0.013714 | 0.00000800 | 0.06% | 0.013708 | 0.013796 | 0.01364 | 0.00 |
May 17 2024 | 0.013706 | 0.000309 | 2.31% | 0.013394 | 0.013802 | 0.013375 | 0.00 |
May 16 2024 | 0.013397 | -0.000176 | -1.30% | 0.013581 | 0.013651 | 0.01327 | 0.00 |
May 15 2024 | 0.013573 | 0.000867 | 6.82% | 0.01272 | 0.013617 | 0.012665 | 0.00 |
May 14 2024 | 0.012706 | 0.00019 | 1.52% | 0.013022 | 0.013055 | 0.012611 | 0.00 |
May 13 2024 | 0.012516 | -0.000247 | -1.94% | 0.013217 | 0.013395 | 0.01229 | 0.00 |
May 12 2024 | 0.012763 | 0.000132 | 1.04% | 0.012643 | 0.012832 | 0.012597 | 0.00 |
May 11 2024 | 0.012632 | -0.00003 | -0.24% | 0.012625 | 0.012752 | 0.012565 | 0.00 |
May 10 2024 | 0.012661 | -0.00043 | -3.28% | 0.013065 | 0.013148 | 0.012512 | 0.00 |
May 09 2024 | 0.013091 | 0.000373 | 2.94% | 0.012747 | 0.013144 | 0.012653 | 0.00 |
May 08 2024 | 0.012718 | -0.000283 | -2.18% | 0.012973 | 0.013103 | 0.012668 | 0.00 |
May 07 2024 | 0.013001 | -0.000076 | -0.58% | 0.013094 | 0.013351 | 0.01296 | 0.00 |
May 06 2024 | 0.013077 | -0.000201 | -1.51% | 0.013217 | 0.013614 | 0.012336 | 0.00 |
May 05 2024 | 0.013279 | 0.000047 | 0.36% | 0.013262 | 0.01338 | 0.013056 | 0.00 |
May 04 2024 | 0.013231 | 0.000176 | 1.35% | 0.013033 | 0.013338 | 0.012983 | 0.00 |
May 03 2024 | 0.013055 | 0.000788 | 6.42% | 0.01226 | 0.013136 | 0.012199 | 0.00 |
May 02 2024 | 0.012267 | 0.000149 | 1.23% | 0.012112 | 0.01238 | 0.011838 | 0.00 |
May 01 2024 | 0.012118 | -0.000499 | -3.96% | 0.012622 | 0.012648 | 0.011783 | 0.00 |
Apr 30 2024 | 0.012617 | -0.000597 | -4.52% | 0.013217 | 0.013395 | 0.012336 | 0.00 |
Apr 29 2024 | 0.013214 | 0.000124 | 0.94% | 0.013656 | 0.013826 | 0.012855 | 0.00 |
Apr 28 2024 | 0.01309 | -0.000011 | -0.08% | 0.013078 | 0.01328 | 0.013042 | 0.00 |
Apr 27 2024 | 0.013101 | -0.000172 | -1.30% | 0.013273 | 0.013298 | 0.013014 | 0.00 |
Apr 26 2024 | 0.013273 | -0.000128 | -0.96% | 0.013405 | 0.013467 | 0.013192 | 0.00 |
Apr 25 2024 | 0.013402 | -0.00001 | -0.07% | 0.013418 | 0.013556 | 0.013102 | 0.00 |
Apr 24 2024 | 0.013411 | -0.000453 | -3.27% | 0.013909 | 0.013997 | 0.013284 | 0.00 |
Apr 23 2024 | 0.013864 | -0.000221 | -1.57% | 0.014062 | 0.014138 | 0.013797 | 0.00 |
Apr 22 2024 | 0.014085 | 0.000432 | 3.16% | 0.013656 | 0.014152 | 0.013562 | 0.00 |
Apr 21 2024 | 0.013653 | -0.00000300 | -0.02% | 0.013656 | 0.013826 | 0.013535 | 0.00 |
Apr 20 2024 | 0.013656 | 0.000185 | 1.38% | 0.013436 | 0.013767 | 0.013308 | 0.00 |
Apr 19 2024 | 0.01347 | 0.000187 | 1.41% | 0.013246 | 0.013677 | 0.012571 | 0.00 |
Apr 18 2024 | 0.013284 | 0.000471 | 3.68% | 0.012833 | 0.013384 | 0.012682 | 0.00 |
Apr 17 2024 | 0.012813 | -0.000519 | -3.89% | 0.013335 | 0.013486 | 0.012507 | 0.00 |
Apr 16 2024 | 0.013331 | 0.000085 | 0.64% | 0.013243 | 0.013441 | 0.012927 | 0.00 |
Apr 15 2024 | 0.013247 | -0.000508 | -3.69% | 0.013631 | 0.013928 | 0.013083 | 0.00 |
Apr 14 2024 | 0.013755 | 0.000043 | 0.31% | 0.013631 | 0.013807 | 0.013175 | 0.00 |
Apr 13 2024 | 0.013712 | -0.000376 | -2.67% | 0.014088 | 0.014257 | 0.013044 | 0.00 |
Apr 12 2024 | 0.014088 | -0.000424 | -2.92% | 0.014542 | 0.014786 | 0.013817 | 0.00 |
Apr 11 2024 | 0.014512 | -0.000107 | -0.73% | 0.014609 | 0.014755 | 0.014436 | 0.00 |
Apr 10 2024 | 0.014619 | 0.000437 | 3.08% | 0.014182 | 0.014726 | 0.013961 | 0.00 |
Apr 09 2024 | 0.014181 | -0.000507 | -3.45% | 0.014674 | 0.014684 | 0.014024 | 0.00 |
Apr 08 2024 | 0.014688 | 0.000464 | 3.26% | 0.01358 | 0.01496 | 0.013384 | 0.00 |
Apr 07 2024 | 0.014224 | 0.000103 | 0.73% | 0.014104 | 0.014364 | 0.014101 | 0.00 |
Apr 06 2024 | 0.014121 | 0.00018 | 1.29% | 0.013901 | 0.014267 | 0.013854 | 0.00 |
Apr 05 2024 | 0.01394 | -0.00013 | -0.92% | 0.014071 | 0.014125 | 0.01365 | 0.00 |
Apr 04 2024 | 0.01407 | 0.000477 | 3.51% | 0.01358 | 0.0142 | 0.013384 | 0.00 |
Apr 03 2024 | 0.013593 | 0.000049 | 0.36% | 0.013542 | 0.013784 | 0.013377 | 0.00 |
Apr 02 2024 | 0.013543 | -0.000917 | -6.34% | 0.014425 | 0.014427 | 0.01338 | 0.00 |
Apr 01 2024 | 0.01446 | -0.000099 | -0.68% | 0.014277 | 0.01456 | 0.013799 | 0.00 |
Mar 31 2024 | 0.01456 | 0.000251 | 1.75% | 0.014322 | 0.014563 | 0.014322 | 0.00 |
Mar 30 2024 | 0.014309 | -0.000076 | -0.53% | 0.014383 | 0.014457 | 0.014287 | 0.00 |
Mar 29 2024 | 0.014385 | -0.000194 | -1.33% | 0.014561 | 0.014581 | 0.014236 | 0.00 |
Mar 28 2024 | 0.01458 | 0.000321 | 2.25% | 0.014319 | 0.014708 | 0.014184 | 0.00 |
Mar 27 2024 | 0.014259 | -0.00007 | -0.49% | 0.0143 | 0.014636 | 0.014059 | 0.00 |
Mar 26 2024 | 0.014329 | 0.000052 | 0.36% | 0.014277 | 0.01456 | 0.014219 | 0.00 |
Mar 25 2024 | 0.014277 | 0.000394 | 2.84% | 0.013786 | 0.014543 | 0.013714 | 0.00 |
Mar 24 2024 | 0.013883 | 0.000603 | 4.54% | 0.013272 | 0.013932 | 0.013197 | 0.00 |
Mar 23 2024 | 0.013279 | 0.000169 | 1.29% | 0.013153 | 0.013608 | 0.013013 | 0.00 |
Mar 22 2024 | 0.01311 | -0.000323 | -2.40% | 0.013458 | 0.013697 | 0.012884 | 0.00 |
Mar 21 2024 | 0.013433 | -0.000367 | -2.66% | 0.013786 | 0.013864 | 0.01337 | 0.00 |
Mar 20 2024 | 0.0138 | 0.001139 | 9.00% | 0.012691 | 0.013831 | 0.01243 | 0.00 |
Mar 19 2024 | 0.012661 | -0.001159 | -8.39% | 0.013814 | 0.01388 | 0.012636 | 0.00 |
Mar 18 2024 | 0.013819 | -0.000087 | -0.63% | 0.014167 | 0.014277 | 0.01325 | 0.00 |
Mar 17 2024 | 0.013907 | 0.000591 | 4.44% | 0.013444 | 0.014027 | 0.013227 | 0.00 |
Mar 16 2024 | 0.013315 | -0.00091 | -6.40% | 0.014167 | 0.014277 | 0.01325 | 0.00 |
Mar 15 2024 | 0.014226 | -0.000386 | -2.64% | 0.014484 | 0.014839 | 0.013448 | 0.00 |
Mar 14 2024 | 0.014611 | -0.000199 | -1.34% | 0.014815 | 0.01495 | 0.014059 | 0.00 |
Mar 13 2024 | 0.01481 | 0.000363 | 2.51% | 0.014447 | 0.014884 | 0.014416 | 0.00 |
Mar 12 2024 | 0.014447 | 0.00000400 | 0.03% | 0.014484 | 0.014839 | 0.01406 | 0.00 |
Mar 11 2024 | 0.014444 | 0.000589 | 4.25% | 0.012596 | 0.014758 | 0.012596 | 0.00 |
Mar 10 2024 | 0.013854 | 0.000013 | 0.09% | 0.013841 | 0.014082 | 0.013782 | 0.00 |
Mar 09 2024 | 0.013841 | 0.000024 | 0.17% | 0.013798 | 0.013887 | 0.013758 | 0.00 |
Mar 08 2024 | 0.013817 | 0.000212 | 1.56% | 0.013587 | 0.01404 | 0.01343 | 0.00 |
Mar 07 2024 | 0.013605 | 0.000134 | 0.99% | 0.013504 | 0.013821 | 0.013406 | 0.00 |
Mar 06 2024 | 0.013471 | 0.000299 | 2.27% | 0.013042 | 0.0138 | 0.012874 | 0.00 |
Mar 05 2024 | 0.013172 | -0.000705 | -5.08% | 0.013995 | 0.014064 | 0.011479 | 0.00 |
Mar 04 2024 | 0.013877 | 0.000951 | 7.35% | 0.012596 | 0.014013 | 0.012596 | 0.00 |
Mar 03 2024 | 0.012927 | 0.00019 | 1.49% | 0.012717 | 0.012969 | 0.012639 | 0.00 |
Mar 02 2024 | 0.012736 | -0.000099 | -0.77% | 0.012822 | 0.012822 | 0.012648 | 0.00 |
Mar 01 2024 | 0.012835 | 0.000185 | 1.46% | 0.012596 | 0.012969 | 0.012513 | 0.00 |
Feb 29 2024 | 0.01265 | 0.000067 | 0.53% | 0.012528 | 0.012955 | 0.012098 | 0.00 |
Feb 28 2024 | 0.012583 | 0.000947 | 8.13% | 0.011657 | 0.013104 | 0.011601 | 0.00 |
Feb 27 2024 | 0.011637 | 0.000517 | 4.65% | 0.011142 | 0.011733 | 0.010939 | 0.00 |
Feb 26 2024 | 0.011119 | 0.0005 | 4.71% | 0.010558 | 0.011213 | 0.010106 | 0.00 |
Feb 25 2024 | 0.01062 | 0.000024 | 0.23% | 0.010587 | 0.010661 | 0.01053 | 0.00 |
Feb 24 2024 | 0.010596 | 0.000159 | 1.52% | 0.010405 | 0.01061 | 0.010383 | 0.00 |
Feb 23 2024 | 0.010437 | -0.000093 | -0.88% | 0.010558 | 0.010578 | 0.01037 | 0.00 |