Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PPTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.043252 | -0.003665 | -7.81% | 0.046924 | 0.049029 | 0.039947 | 2,175,251.00 |
| May 17 2024 | 0.046917 | -0.001004 | -2.10% | 0.047908 | 0.048878 | 0.039528 | 2,479,317.00 |
| May 16 2024 | 0.047921 | 0.007723 | 19.21% | 0.041264 | 0.049352 | 0.039029 | 2,188,032.00 |
| May 15 2024 | 0.040198 | -0.005741 | -12.50% | 0.037672 | 0.049875 | 0.037659 | 2,106,612.00 |
| May 14 2024 | 0.045939 | -0.00012 | -0.26% | 0.041569 | 0.048288 | 0.037208 | 2,427,313.00 |
| May 13 2024 | 0.046059 | 0.001387 | 3.11% | 0.03827 | 0.048695 | 0.031606 | 1,564,792.00 |
| May 12 2024 | 0.044672 | -0.00294 | -6.17% | 0.036956 | 0.048629 | 0.033579 | 2,459,799.00 |
| May 11 2024 | 0.047612 | 0.001836 | 4.01% | 0.053901 | 0.056881 | 0.032069 | 2,421,613.00 |
| May 10 2024 | 0.045775 | 0.011033 | 31.76% | 0.032661 | 0.061458 | 0.03104 | 2,142,728.00 |
| May 09 2024 | 0.034742 | 0.004904 | 16.44% | 0.029906 | 0.043073 | 0.029799 | 1,320,157.00 |
| May 08 2024 | 0.029838 | -0.000665 | -2.18% | 0.030436 | 0.030743 | 0.029721 | 0.00 |
| May 07 2024 | 0.030503 | -0.001687 | -5.24% | 0.03223 | 0.032841 | 0.030406 | 1,849,313.00 |
| May 06 2024 | 0.03219 | -0.000495 | -1.51% | 0.03827 | 0.045742 | 0.031564 | 1,835,643.00 |
| May 05 2024 | 0.032686 | -0.002428 | -6.91% | 0.035196 | 0.0354 | 0.031857 | 3,252,059.00 |
| May 04 2024 | 0.035113 | 0.005489 | 18.53% | 0.029575 | 0.036193 | 0.029462 | 2,119,360.00 |
| May 03 2024 | 0.029625 | 0.001788 | 6.42% | 0.02782 | 0.029808 | 0.027683 | 3,291,496.00 |
| May 02 2024 | 0.027836 | 0.001736 | 6.65% | 0.029814 | 0.033559 | 0.025952 | 2,149,812.00 |
| May 01 2024 | 0.0261 | -0.000589 | -2.21% | 0.0267 | 0.032185 | 0.024478 | 3,312,323.00 |
| Apr 30 2024 | 0.026689 | -0.000755 | -2.75% | 0.027452 | 0.02782 | 0.026227 | 2,099,738.00 |
| Apr 29 2024 | 0.027444 | 0.000257 | 0.94% | 0.03827 | 0.045742 | 0.026699 | 1,844,436.00 |
| Apr 28 2024 | 0.027187 | -0.003047 | -10.08% | 0.026155 | 0.030821 | 0.025657 | 1,933,973.00 |
| Apr 27 2024 | 0.030234 | 0.002666 | 9.67% | 0.03114 | 0.031458 | 0.025167 | 3,711,721.00 |
| Apr 26 2024 | 0.027568 | -0.001297 | -4.49% | 0.028871 | 0.032005 | 0.025467 | 3,648,187.00 |
| Apr 25 2024 | 0.028865 | -0.001053 | -3.52% | 0.029416 | 0.032554 | 0.024922 | 3,710,151.00 |
| Apr 24 2024 | 0.029918 | 0.002723 | 10.01% | 0.027282 | 0.03401 | 0.024525 | 3,464,504.00 |
| Apr 23 2024 | 0.027195 | 0.001192 | 4.59% | 0.02542 | 0.034897 | 0.022492 | 3,978,090.00 |
| Apr 22 2024 | 0.026003 | -0.009705 | -27.18% | 0.03827 | 0.045016 | 0.022422 | 2,841,611.00 |
| Apr 21 2024 | 0.035707 | 0.011547 | 47.79% | 0.036241 | 0.036464 | 0.021567 | 3,958,770.00 |
| Apr 20 2024 | 0.02416 | -0.009516 | -28.26% | 0.03359 | 0.036873 | 0.021412 | 3,364,860.00 |
| Apr 19 2024 | 0.033676 | 0.005065 | 17.70% | 0.028529 | 0.039338 | 0.021246 | 3,458,912.00 |
| Apr 18 2024 | 0.028611 | -0.009334 | -24.60% | 0.031588 | 0.038909 | 0.027034 | 2,636,941.00 |
| Apr 17 2024 | 0.037945 | 0.003079 | 8.83% | 0.034876 | 0.039855 | 0.031831 | 2,841,677.00 |
| Apr 16 2024 | 0.034866 | 0.00175 | 5.28% | 0.034126 | 0.040413 | 0.028419 | 3,018,598.00 |
| Apr 15 2024 | 0.033116 | 0.000317 | 0.97% | 0.03827 | 0.045016 | 0.030496 | 2,012,713.00 |
| Apr 14 2024 | 0.0328 | -0.0057 | -14.81% | 0.03827 | 0.045016 | 0.031606 | 2,833,476.00 |
| Apr 13 2024 | 0.038499 | 0.001654 | 4.49% | 0.047681 | 0.047868 | 0.030904 | 2,673,686.00 |
| Apr 12 2024 | 0.036845 | -0.007807 | -17.48% | 0.0481 | 0.051525 | 0.033592 | 2,569,940.00 |
| Apr 11 2024 | 0.044653 | 0.001358 | 3.14% | 0.043266 | 0.05233 | 0.033137 | 2,236,214.00 |
| Apr 10 2024 | 0.043294 | -0.000886 | -2.01% | 0.044182 | 0.052579 | 0.032079 | 2,809,819.00 |
| Apr 09 2024 | 0.044181 | 0.006895 | 18.49% | 0.047407 | 0.06099 | 0.028813 | 2,549,369.00 |
| Apr 08 2024 | 0.037286 | 0.006102 | 19.57% | 0.036038 | 0.058855 | 0.030994 | 1,841,094.00 |
| Apr 07 2024 | 0.031184 | -0.006834 | -17.98% | 0.037972 | 0.059969 | 0.029506 | 2,708,172.00 |
| Apr 06 2024 | 0.038017 | -0.00005 | -0.13% | 0.040633 | 0.061296 | 0.028319 | 2,672,183.00 |
| Apr 05 2024 | 0.038067 | 0.002893 | 8.22% | 0.035177 | 0.064605 | 0.02748 | 1,989,504.00 |
| Apr 04 2024 | 0.035175 | 0.000671 | 1.94% | 0.036038 | 0.061559 | 0.033212 | 2,599,997.00 |
| Apr 03 2024 | 0.034504 | -0.001438 | -4.00% | 0.034896 | 0.039634 | 0.032343 | 2,953,739.00 |
| Apr 02 2024 | 0.035942 | 0.003685 | 11.42% | 0.038837 | 0.039964 | 0.027748 | 3,027,573.00 |
| Apr 01 2024 | 0.032257 | 0.002578 | 8.69% | 0.021416 | 0.050219 | 0.020417 | 2,247,889.00 |
| Mar 31 2024 | 0.029679 | -0.014349 | -32.59% | 0.044067 | 0.049302 | 0.02776 | 2,878,240.00 |
| Mar 30 2024 | 0.044028 | -0.005768 | -11.58% | 0.027106 | 0.059788 | 0.024901 | 2,642,695.00 |
| Mar 29 2024 | 0.049795 | 0.01615 | 48.00% | 0.033602 | 0.064776 | 0.025571 | 2,728,898.00 |
| Mar 28 2024 | 0.033645 | -0.024487 | -42.12% | 0.053422 | 0.06657 | 0.026846 | 2,407,497.00 |
| Mar 27 2024 | 0.058132 | 0.031128 | 115.27% | 0.03025 | 0.066631 | 0.023244 | 2,875,291.00 |
| Mar 26 2024 | 0.027005 | -0.008688 | -24.34% | 0.021416 | 0.056027 | 0.020417 | 3,259,759.00 |
| Mar 25 2024 | 0.035692 | -0.002752 | -7.16% | 0.022847 | 0.05536 | 0.016702 | 3,207,755.00 |
| Mar 24 2024 | 0.038444 | 0.000138 | 0.36% | 0.033181 | 0.049297 | 0.01933 | 2,856,619.00 |
| Mar 23 2024 | 0.038306 | 0.013598 | 55.04% | 0.024788 | 0.048242 | 0.023804 | 3,074,225.00 |
| Mar 22 2024 | 0.024707 | -0.023857 | -49.12% | 0.022257 | 0.050559 | 0.020327 | 3,554,040.00 |
| Mar 21 2024 | 0.048565 | 0.007166 | 17.31% | 0.048783 | 0.052164 | 0.01677 | 2,493,129.00 |
| Mar 20 2024 | 0.041399 | 0.017538 | 73.50% | 0.023917 | 0.049995 | 0.023201 | 2,853,922.00 |
| Mar 19 2024 | 0.02386 | 0.001005 | 4.40% | 0.022847 | 0.027483 | 0.018889 | 2,155,413.00 |
| Mar 18 2024 | 0.022855 | -0.004958 | -17.83% | 0.026229 | 0.05571 | 0.015886 | 2,626,272.00 |
| Mar 17 2024 | 0.027813 | 0.003743 | 15.55% | 0.025336 | 0.028499 | 0.019295 | 4,237,276.00 |
| Mar 16 2024 | 0.02407 | -0.003287 | -12.02% | 0.027244 | 0.029388 | 0.02407 | 3,542,080.00 |
| Mar 15 2024 | 0.027357 | -0.000742 | -2.64% | 0.026229 | 0.05571 | 0.017586 | 3,870,005.00 |
| Mar 14 2024 | 0.028099 | 0.005314 | 23.32% | 0.024501 | 0.032045 | 0.021125 | 3,787,592.00 |
| Mar 13 2024 | 0.022785 | -0.003887 | -14.57% | 0.027782 | 0.032488 | 0.019586 | 4,192,154.00 |
| Mar 12 2024 | 0.026672 | 0.00000700 | 0.03% | 0.031196 | 0.033389 | 0.019534 | 4,151,584.00 |
| Mar 11 2024 | 0.026665 | 0.000555 | 2.13% | 0.026229 | 0.05571 | 0.018984 | 4,482,741.00 |
| Mar 10 2024 | 0.02611 | -0.007428 | -22.15% | 0.021826 | 0.033581 | 0.01715 | 3,974,219.00 |
| Mar 09 2024 | 0.033537 | 0.00431 | 14.74% | 0.029189 | 0.03514 | 0.01912 | 4,006,842.00 |
| Mar 08 2024 | 0.029228 | 0.005681 | 24.13% | 0.023516 | 0.035528 | 0.0183 | 4,282,736.00 |
| Mar 07 2024 | 0.023547 | -0.002359 | -9.11% | 0.017659 | 0.036697 | 0.015486 | 4,275,398.00 |
| Mar 06 2024 | 0.025906 | -0.010572 | -28.98% | 0.036115 | 0.03809 | 0.018115 | 2,993,875.00 |
| Mar 05 2024 | 0.036478 | -0.007823 | -17.66% | 0.044677 | 0.044898 | 0.032166 | 1,102,096.00 |
| Mar 04 2024 | 0.044301 | -0.0084 | -15.94% | 0.026229 | 0.05571 | 0.02619 | 786,186.00 |
| Mar 03 2024 | 0.052701 | 0.014982 | 39.72% | 0.048421 | 0.053136 | 0.0376 | 2,040,751.00 |
| Mar 02 2024 | 0.037719 | 0.000694 | 1.88% | 0.036986 | 0.059772 | 0.036321 | 2,133,027.00 |
| Mar 01 2024 | 0.037025 | -0.000926 | -2.44% | 0.037789 | 0.041063 | 0.035199 | 2,321,382.00 |
| Feb 29 2024 | 0.037951 | 0.000685 | 1.84% | 0.035655 | 0.041854 | 0.035365 | 2,600,506.00 |
| Feb 28 2024 | 0.037266 | 0.000118 | 0.32% | 0.035867 | 0.040845 | 0.03316 | 2,527,869.00 |
| Feb 27 2024 | 0.037148 | 0.002934 | 8.58% | 0.034283 | 0.038114 | 0.032024 | 2,407,682.00 |
| Feb 26 2024 | 0.034214 | 0.001538 | 4.71% | 0.026229 | 0.035958 | 0.02619 | 1,399,931.00 |
| Feb 25 2024 | 0.032676 | 0.002518 | 8.35% | 0.031761 | 0.034355 | 0.030087 | 2,439,001.00 |
| Feb 24 2024 | 0.030158 | -0.002358 | -7.25% | 0.029615 | 0.033041 | 0.029613 | 2,524,894.00 |
| Feb 23 2024 | 0.032516 | 0.001329 | 4.26% | 0.032893 | 0.032893 | 0.02968 | 2,175,460.00 |
| Feb 22 2024 | 0.031187 | -0.000433 | -1.37% | 0.033207 | 0.033252 | 0.029906 | 2,713,349.00 |
| Feb 21 2024 | 0.03162 | -0.000638 | -1.98% | 0.031905 | 0.033818 | 0.029725 | 2,568,773.00 |
| Feb 20 2024 | 0.032258 | 0.002652 | 8.96% | 0.029625 | 0.034658 | 0.029413 | 2,618,353.00 |
| Feb 19 2024 | 0.029606 | -0.000152 | -0.51% | 0.026229 | 0.029934 | 0.02619 | 1,624,654.00 |
| Feb 18 2024 | 0.029759 | 0.000182 | 0.61% | 0.029531 | 0.029901 | 0.029325 | 2,689,156.00 |
| Feb 17 2024 | 0.029577 | -0.000589 | -1.95% | 0.030137 | 0.030169 | 0.028953 | 1,322,782.00 |
