PLACGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.104206 | -0.001871 | -1.76% | 0.105876 | 0.106107 | 0.104097 | 0.00 |
May 21 2024 | 0.106077 | -0.001427 | -1.33% | 0.107295 | 0.108096 | 0.104447 | 0.00 |
May 20 2024 | 0.107504 | 0.00741 | 7.40% | 0.150249 | 0.263564 | 0.100312 | 5,308.00 |
May 19 2024 | 0.100094 | -0.213746 | -68.11% | 0.313751 | 0.315213 | 0.099635 | 0.00 |
May 18 2024 | 0.31384 | 0.155692 | 98.45% | 0.158169 | 0.31415 | 0.157386 | 175.00 |
May 17 2024 | 0.158147 | 0.003563 | 2.31% | 0.154542 | 0.159258 | 0.154331 | 0.00 |
May 16 2024 | 0.154584 | -0.002031 | -1.30% | 0.1567 | 0.157507 | 0.153117 | 0.00 |
May 15 2024 | 0.156615 | 0.010001 | 6.82% | 0.146773 | 0.157117 | 0.146136 | 0.00 |
May 14 2024 | 0.146613 | -0.00358 | -2.38% | 0.150249 | 0.150638 | 0.145509 | 0.00 |
May 13 2024 | 0.150193 | 0.002923 | 1.98% | 0.150745 | 0.154296 | 0.147478 | 5,308.00 |
May 12 2024 | 0.14727 | 0.001521 | 1.04% | 0.145879 | 0.148066 | 0.145354 | 0.00 |
May 11 2024 | 0.14575 | -0.000342 | -0.23% | 0.145679 | 0.147133 | 0.144983 | 0.00 |
May 10 2024 | 0.146092 | -0.004961 | -3.28% | 0.150745 | 0.151706 | 0.144367 | 0.00 |
May 09 2024 | 0.151053 | 0.004308 | 2.94% | 0.147077 | 0.151663 | 0.146001 | 0.00 |
May 08 2024 | 0.146745 | -0.003271 | -2.18% | 0.149686 | 0.151194 | 0.146167 | 0.00 |
May 07 2024 | 0.150016 | -0.000875 | -0.58% | 0.151079 | 0.154046 | 0.14954 | 0.00 |
May 06 2024 | 0.150892 | -0.002322 | -1.52% | 0.152509 | 0.263564 | 0.150132 | 5,308.00 |
May 05 2024 | 0.153214 | 0.000548 | 0.36% | 0.153026 | 0.154385 | 0.150644 | 0.00 |
May 04 2024 | 0.152666 | 0.002032 | 1.35% | 0.150384 | 0.153895 | 0.149805 | 0.00 |
May 03 2024 | 0.150634 | 0.009093 | 6.42% | 0.141459 | 0.151567 | 0.14076 | 0.00 |
May 02 2024 | 0.14154 | 0.001719 | 1.23% | 0.139754 | 0.142847 | 0.136589 | 0.00 |
May 01 2024 | 0.139821 | -0.005756 | -3.95% | 0.145636 | 0.14594 | 0.135958 | 0.00 |
Apr 30 2024 | 0.145577 | -0.006889 | -4.52% | 0.152509 | 0.154556 | 0.14234 | 0.00 |
Apr 29 2024 | 0.152466 | 0.001427 | 0.94% | 0.119529 | 0.263564 | 0.115538 | 5,308.00 |
Apr 28 2024 | 0.151039 | -0.000132 | -0.09% | 0.150896 | 0.153231 | 0.150482 | 0.00 |
Apr 27 2024 | 0.151171 | -0.001983 | -1.29% | 0.153146 | 0.153441 | 0.150162 | 0.00 |
Apr 26 2024 | 0.153154 | 0.040271 | 35.67% | 0.112908 | 0.155392 | 0.112093 | 0.00 |
Apr 25 2024 | 0.112883 | -0.000082 | -0.07% | 0.113021 | 0.114187 | 0.110357 | 0.00 |
Apr 24 2024 | 0.112965 | -0.003813 | -3.27% | 0.117154 | 0.117901 | 0.111895 | 0.00 |
Apr 23 2024 | 0.116778 | -0.001859 | -1.57% | 0.118447 | 0.119082 | 0.116217 | 0.00 |
Apr 22 2024 | 0.118637 | 0.003638 | 3.16% | 0.119529 | 0.120956 | 0.115538 | 5,308.00 |
Apr 21 2024 | 0.114999 | -0.000025 | -0.02% | 0.115026 | 0.116456 | 0.114003 | 0.00 |
Apr 20 2024 | 0.115023 | 0.001562 | 1.38% | 0.113172 | 0.115964 | 0.112098 | 0.00 |
Apr 19 2024 | 0.113462 | -0.004047 | -3.44% | 0.117174 | 0.117174 | 0.109593 | 0.00 |
Apr 18 2024 | 0.117508 | 0.005152 | 4.59% | 0.112532 | 0.119906 | 0.111214 | 0.00 |
Apr 17 2024 | 0.112357 | -0.004548 | -3.89% | 0.116938 | 0.118258 | 0.109679 | 0.00 |
Apr 16 2024 | 0.116905 | 0.000743 | 0.64% | 0.11613 | 0.117865 | 0.113358 | 0.00 |
Apr 15 2024 | 0.116162 | -0.004456 | -3.69% | 0.119529 | 0.122139 | 0.114725 | 5,308.00 |
Apr 14 2024 | 0.120618 | 0.000373 | 0.31% | 0.119529 | 0.12108 | 0.115538 | 0.00 |
Apr 13 2024 | 0.120245 | -0.003295 | -2.67% | 0.123537 | 0.125023 | 0.114385 | 0.00 |
Apr 12 2024 | 0.12354 | -0.00372 | -2.92% | 0.12752 | 0.129665 | 0.121163 | 0.00 |
Apr 11 2024 | 0.12726 | -0.002061 | -1.59% | 0.129235 | 0.130057 | 0.126593 | 0.00 |
Apr 10 2024 | 0.129321 | 0.008233 | 6.80% | 0.121092 | 0.130273 | 0.11876 | 115.00 |
Apr 09 2024 | 0.121088 | -0.004328 | -3.45% | 0.125289 | 0.125375 | 0.11974 | 0.00 |
Apr 08 2024 | 0.125415 | -0.004242 | -3.27% | 0.127439 | 0.13328 | 0.123832 | 5,308.00 |
Apr 07 2024 | 0.129658 | -0.006118 | -4.51% | 0.135615 | 0.136901 | 0.127712 | 0.00 |
Apr 06 2024 | 0.135776 | 0.004952 | 3.79% | 0.130455 | 0.137181 | 0.130011 | 0.00 |
Apr 05 2024 | 0.130823 | -0.001218 | -0.92% | 0.132048 | 0.132562 | 0.128104 | 0.00 |
Apr 04 2024 | 0.132041 | 0.00448 | 3.51% | 0.127439 | 0.133264 | 0.125599 | 0.00 |
Apr 03 2024 | 0.127561 | 0.000461 | 0.36% | 0.127083 | 0.129354 | 0.125541 | 0.00 |
Apr 02 2024 | 0.1271 | -0.008604 | -6.34% | 0.135374 | 0.135393 | 0.125563 | 0.00 |
Apr 01 2024 | 0.135704 | -0.000932 | -0.68% | 0.249848 | 0.267139 | 0.132726 | 5,308.00 |
Mar 31 2024 | 0.136636 | 0.001801 | 1.34% | 0.134957 | 0.136664 | 0.134729 | 0.00 |
Mar 30 2024 | 0.134835 | -0.000719 | -0.53% | 0.135532 | 0.136233 | 0.134623 | 0.00 |
Mar 29 2024 | 0.135554 | -0.001271 | -0.93% | 0.136649 | 0.136836 | 0.134145 | 0.00 |
Mar 28 2024 | 0.136825 | 0.01727 | 14.44% | 0.120062 | 0.13729 | 0.118931 | 0.00 |
Mar 27 2024 | 0.119555 | -0.118527 | -49.78% | 0.2376 | 0.240141 | 0.117882 | 0.00 |
Mar 26 2024 | 0.238083 | -0.011764 | -4.71% | 0.249848 | 0.252644 | 0.236258 | 0.00 |
Mar 25 2024 | 0.249846 | -0.002176 | -0.86% | 0.249216 | 0.254507 | 0.238547 | 5,308.00 |
Mar 24 2024 | 0.252022 | 0.012484 | 5.21% | 0.239412 | 0.252916 | 0.239004 | 0.00 |
Mar 23 2024 | 0.239538 | 0.000532 | 0.22% | 0.23979 | 0.248084 | 0.237236 | 0.00 |
Mar 22 2024 | 0.239006 | -0.003817 | -1.57% | 0.243275 | 0.2476 | 0.233811 | 0.00 |
Mar 21 2024 | 0.242823 | -0.006631 | -2.66% | 0.249216 | 0.250621 | 0.241695 | 0.00 |
Mar 20 2024 | 0.249454 | 0.017668 | 7.62% | 0.232335 | 0.250022 | 0.227567 | 0.00 |
Mar 19 2024 | 0.231787 | -0.004205 | -1.78% | 0.235909 | 0.245791 | 0.223194 | 1.00 |
Mar 18 2024 | 0.235992 | 0.002253 | 0.96% | 0.29915 | 0.306474 | 0.232108 | 5,308.00 |
Mar 17 2024 | 0.233739 | -0.006452 | -2.69% | 0.242501 | 0.252623 | 0.233518 | 0.00 |
Mar 16 2024 | 0.24019 | -0.023533 | -8.92% | 0.262634 | 0.26468 | 0.239017 | 0.00 |
Mar 15 2024 | 0.263723 | -0.03806 | -12.61% | 0.29915 | 0.306474 | 0.257363 | 5,308.00 |
Mar 14 2024 | 0.301783 | -0.004102 | -1.34% | 0.305978 | 0.308775 | 0.290366 | 0.00 |
Mar 13 2024 | 0.305885 | 0.007495 | 2.51% | 0.298383 | 0.307419 | 0.297741 | 0.00 |
Mar 12 2024 | 0.298389 | 0.000075 | 0.03% | 0.29915 | 0.306474 | 0.29039 | 0.00 |
Mar 11 2024 | 0.298314 | 0.012174 | 4.25% | 0.141205 | 0.304805 | 0.135552 | 5,308.00 |
Mar 10 2024 | 0.286141 | -0.00079 | -0.28% | 0.290124 | 0.295188 | 0.284643 | 0.00 |
Mar 09 2024 | 0.286931 | 0.000499 | 0.17% | 0.28605 | 0.28788 | 0.285215 | 0.00 |
Mar 08 2024 | 0.286432 | -0.003977 | -1.37% | 0.290029 | 0.2997 | 0.285788 | 0.00 |
Mar 07 2024 | 0.290409 | 0.071763 | 32.82% | 0.219176 | 0.295027 | 0.217586 | 0.00 |
Mar 06 2024 | 0.218646 | 0.026125 | 13.57% | 0.190608 | 0.222585 | 0.188152 | 0.00 |
Mar 05 2024 | 0.192521 | -0.013505 | -6.56% | 0.207773 | 0.207976 | 0.167772 | 0.00 |
Mar 04 2024 | 0.206025 | 0.014113 | 7.35% | 0.141205 | 0.208046 | 0.135552 | 5,308.00 |
Mar 03 2024 | 0.191912 | 0.002825 | 1.49% | 0.188793 | 0.192542 | 0.18764 | 0.00 |
Mar 02 2024 | 0.189087 | -0.001469 | -0.77% | 0.190357 | 0.190357 | 0.187768 | 0.00 |
Mar 01 2024 | 0.190556 | 0.002748 | 1.46% | 0.187008 | 0.192535 | 0.185776 | 0.00 |
Feb 29 2024 | 0.187807 | 0.000994 | 0.53% | 0.185986 | 0.192328 | 0.179606 | 0.00 |
Feb 28 2024 | 0.186813 | 0.014054 | 8.13% | 0.173057 | 0.194544 | 0.172229 | 0.00 |
Feb 27 2024 | 0.172759 | 0.007679 | 4.65% | 0.165414 | 0.17419 | 0.162407 | 0.00 |
Feb 26 2024 | 0.165081 | 0.007419 | 4.71% | 0.141205 | 0.166476 | 0.135552 | 5,308.00 |
Feb 25 2024 | 0.157661 | 0.00035 | 0.22% | 0.157177 | 0.15828 | 0.15633 | 0.00 |
Feb 24 2024 | 0.157312 | 0.002358 | 1.52% | 0.154479 | 0.157517 | 0.154154 | 0.00 |
Feb 23 2024 | 0.154954 | -0.001388 | -0.89% | 0.156748 | 0.157039 | 0.153955 | 0.00 |