PREGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.013605 | -0.001199 | -8.10% | 0.014804 | 0.014833 | 0.013535 | 2,071,257.00 |
Apr 26 2024 | 0.014805 | -0.000659 | -4.26% | 0.015467 | 0.015508 | 0.014715 | 2,160,650.00 |
Apr 25 2024 | 0.015463 | -0.000011 | -0.07% | 0.015482 | 0.016685 | 0.015179 | 2,292,875.00 |
Apr 24 2024 | 0.015475 | -0.001056 | -6.39% | 0.016583 | 0.01662 | 0.015328 | 1,991,708.00 |
Apr 23 2024 | 0.01653 | 0.001362 | 8.98% | 0.015144 | 0.01653 | 0.014937 | 2,056,506.00 |
Apr 22 2024 | 0.015168 | -0.00111 | -6.82% | 0.014679 | 0.017007 | 0.014127 | 3,409,742.00 |
Apr 21 2024 | 0.016278 | 0.002097 | 14.79% | 0.014181 | 0.017281 | 0.014136 | 977,274.00 |
Apr 20 2024 | 0.014181 | 0.000711 | 5.28% | 0.013436 | 0.014297 | 0.013308 | 1,222,795.00 |
Apr 19 2024 | 0.01347 | -0.000324 | -2.35% | 0.013755 | 0.014097 | 0.013258 | 1,406,634.00 |
Apr 18 2024 | 0.013794 | 0.000489 | 3.68% | 0.013326 | 0.013874 | 0.01303 | 1,477,182.00 |
Apr 17 2024 | 0.013305 | -0.000539 | -3.89% | 0.013848 | 0.014523 | 0.013022 | 1,469,163.00 |
Apr 16 2024 | 0.013844 | -0.000421 | -2.95% | 0.013752 | 0.014219 | 0.012932 | 1,479,858.00 |
Apr 15 2024 | 0.014266 | -0.000547 | -3.69% | 0.014679 | 0.015179 | 0.013742 | 3,154,803.00 |
Apr 14 2024 | 0.014813 | -0.000482 | -3.15% | 0.014679 | 0.0153 | 0.014127 | 1,608,403.00 |
Apr 13 2024 | 0.015294 | 0.000123 | 0.81% | 0.015171 | 0.016304 | 0.014595 | 1,228,591.00 |
Apr 12 2024 | 0.015172 | -0.001015 | -6.27% | 0.01622 | 0.016493 | 0.01488 | 1,993,449.00 |
Apr 11 2024 | 0.016187 | -0.000681 | -4.04% | 0.016857 | 0.016939 | 0.016116 | 643,200.00 |
Apr 10 2024 | 0.016868 | 0.00105 | 6.64% | 0.015818 | 0.017929 | 0.01569 | 1,945,357.00 |
Apr 09 2024 | 0.015818 | -0.000565 | -3.45% | 0.016367 | 0.016938 | 0.015729 | 1,333,454.00 |
Apr 08 2024 | 0.016383 | 0.000518 | 3.26% | 0.021253 | 0.021284 | 0.016249 | 3,283,399.00 |
Apr 07 2024 | 0.015865 | 0.000115 | 0.73% | 0.015731 | 0.016428 | 0.015731 | 1,663,981.00 |
Apr 06 2024 | 0.01575 | 0.000737 | 4.91% | 0.01497 | 0.016564 | 0.014422 | 1,337,475.00 |
Apr 05 2024 | 0.015012 | -0.000681 | -4.34% | 0.015694 | 0.01616 | 0.014735 | 1,597,427.00 |
Apr 04 2024 | 0.015693 | -0.000513 | -3.17% | 0.016191 | 0.016652 | 0.015172 | 1,983,622.00 |
Apr 03 2024 | 0.016207 | -0.000462 | -2.77% | 0.016667 | 0.016931 | 0.015557 | 1,860,057.00 |
Apr 02 2024 | 0.016669 | -0.000572 | -3.32% | 0.017199 | 0.017799 | 0.015743 | 1,013,815.00 |
Apr 01 2024 | 0.017241 | 0.000442 | 2.63% | 0.021253 | 0.026493 | 0.016319 | 2,436,157.00 |
Mar 31 2024 | 0.0168 | -0.000261 | -1.53% | 0.017627 | 0.017802 | 0.016556 | 1,439,906.00 |
Mar 30 2024 | 0.017061 | -0.000091 | -0.53% | 0.017149 | 0.017754 | 0.016512 | 2,264,484.00 |
Mar 29 2024 | 0.017152 | -0.001353 | -7.31% | 0.018481 | 0.018503 | 0.016071 | 1,928,135.00 |
Mar 28 2024 | 0.018505 | 0.000956 | 5.45% | 0.017624 | 0.019649 | 0.016672 | 1,164,841.00 |
Mar 27 2024 | 0.017549 | -0.000637 | -3.50% | 0.0187 | 0.018742 | 0.016236 | 1,375,056.00 |
Mar 26 2024 | 0.018187 | -0.001581 | -8.00% | 0.020317 | 0.021042 | 0.018096 | 2,068,881.00 |
Mar 25 2024 | 0.019768 | 0.000546 | 2.84% | 0.021253 | 0.021284 | 0.018089 | 3,089,887.00 |
Mar 24 2024 | 0.019222 | 0.000325 | 1.72% | 0.018888 | 0.019387 | 0.018273 | 2,296,062.00 |
Mar 23 2024 | 0.018897 | 0.000241 | 1.29% | 0.018718 | 0.019365 | 0.01826 | 966,765.00 |
Mar 22 2024 | 0.018657 | -0.000459 | -2.40% | 0.019151 | 0.021141 | 0.018621 | 2,302,235.00 |
Mar 21 2024 | 0.019116 | 0.00054 | 2.90% | 0.018559 | 0.019516 | 0.018106 | 1,644,384.00 |
Mar 20 2024 | 0.018576 | 0.000027 | 0.15% | 0.018548 | 0.019729 | 0.017539 | 2,109,903.00 |
Mar 19 2024 | 0.018549 | -0.002712 | -12.76% | 0.021253 | 0.021284 | 0.018006 | 1,729,657.00 |
Mar 18 2024 | 0.021261 | -0.001739 | -7.56% | 0.016149 | 0.02696 | 0.016149 | 1,756,050.00 |
Mar 17 2024 | 0.022999 | 0.003026 | 15.15% | 0.020682 | 0.023198 | 0.019841 | 588,551.00 |
Mar 16 2024 | 0.019973 | -0.003007 | -13.09% | 0.022885 | 0.024248 | 0.01997 | 1,972,852.00 |
Mar 15 2024 | 0.02298 | -0.000623 | -2.64% | 0.016149 | 0.024812 | 0.016149 | 2,621,140.00 |
Mar 14 2024 | 0.023603 | -0.00203 | -7.92% | 0.025071 | 0.025241 | 0.02271 | 1,269,261.00 |
Mar 13 2024 | 0.025633 | 0.002295 | 9.83% | 0.023337 | 0.025761 | 0.022992 | 1,572,954.00 |
Mar 12 2024 | 0.023338 | -0.001661 | -6.64% | 0.025068 | 0.025821 | 0.023178 | 1,999,173.00 |
Mar 11 2024 | 0.024998 | -0.001644 | -6.17% | 0.016149 | 0.02655 | 0.016149 | 2,396,792.00 |
Mar 10 2024 | 0.026643 | 0.001623 | 6.49% | 0.026085 | 0.027055 | 0.024202 | 604,533.00 |
Mar 09 2024 | 0.02502 | 0.002169 | 9.49% | 0.02282 | 0.025531 | 0.021776 | 679,106.00 |
Mar 08 2024 | 0.022851 | -0.000173 | -0.75% | 0.022993 | 0.023104 | 0.020948 | 1,360,148.00 |
Mar 07 2024 | 0.023023 | -0.000292 | -1.25% | 0.023372 | 0.023745 | 0.022687 | 1,233,231.00 |
Mar 06 2024 | 0.023315 | 0.002543 | 12.24% | 0.020566 | 0.023735 | 0.020301 | 797,124.00 |
Mar 05 2024 | 0.020772 | -0.001645 | -7.34% | 0.022607 | 0.022635 | 0.01787 | 2,095,560.00 |
Mar 04 2024 | 0.022417 | -0.001945 | -7.98% | 0.016149 | 0.025171 | 0.016149 | 2,045,598.00 |
Mar 03 2024 | 0.024362 | 0.000359 | 1.49% | 0.023966 | 0.024812 | 0.023498 | 646,073.00 |
Mar 02 2024 | 0.024003 | 0.002776 | 13.08% | 0.021206 | 0.024484 | 0.020494 | 894,700.00 |
Mar 01 2024 | 0.021228 | 0.001279 | 6.41% | 0.019864 | 0.021317 | 0.018647 | 1,874,812.00 |
Feb 29 2024 | 0.019948 | -0.000378 | -1.86% | 0.020237 | 0.020927 | 0.019543 | 2,373,769.00 |
Feb 28 2024 | 0.020327 | 0.000186 | 0.93% | 0.020175 | 0.021427 | 0.019397 | 1,651,251.00 |
Feb 27 2024 | 0.02014 | -0.000815 | -3.89% | 0.020998 | 0.021377 | 0.019711 | 1,751,611.00 |
Feb 26 2024 | 0.020956 | 0.000533 | 2.61% | 0.016149 | 0.021454 | 0.016149 | 2,806,676.00 |
Feb 25 2024 | 0.020422 | 0.00086 | 4.40% | 0.019545 | 0.020893 | 0.019119 | 1,763,815.00 |
Feb 24 2024 | 0.019562 | -0.000108 | -0.55% | 0.01961 | 0.019769 | 0.018968 | 1,604,929.00 |
Feb 23 2024 | 0.01967 | -0.000176 | -0.89% | 0.019898 | 0.019902 | 0.019235 | 2,346,622.00 |
Feb 22 2024 | 0.019846 | -0.000275 | -1.37% | 0.020088 | 0.020435 | 0.019449 | 2,261,676.00 |
Feb 21 2024 | 0.020122 | -0.00097 | -4.60% | 0.021132 | 0.021447 | 0.019758 | 2,333,550.00 |
Feb 20 2024 | 0.021092 | 0.000121 | 0.58% | 0.020984 | 0.021496 | 0.020713 | 2,357,935.00 |
Feb 19 2024 | 0.020971 | 0.001132 | 5.71% | 0.016149 | 0.021098 | 0.016149 | 2,939,610.00 |
Feb 18 2024 | 0.019839 | 0.000532 | 2.75% | 0.019277 | 0.02035 | 0.018854 | 831,767.00 |
Feb 17 2024 | 0.019307 | 0.001125 | 6.19% | 0.018165 | 0.019383 | 0.018098 | 515,459.00 |
Feb 16 2024 | 0.018182 | -0.001122 | -5.81% | 0.018947 | 0.019143 | 0.018118 | 2,155,829.00 |
Feb 15 2024 | 0.019304 | -0.00082 | -4.07% | 0.019723 | 0.02083 | 0.019141 | 2,366,012.00 |
Feb 14 2024 | 0.020124 | 0.000801 | 4.15% | 0.019319 | 0.020139 | 0.018405 | 1,043,159.00 |
Feb 13 2024 | 0.019323 | 0.000411 | 2.17% | 0.018916 | 0.01935 | 0.018784 | 1,353,482.00 |
Feb 12 2024 | 0.018912 | 0.000395 | 2.13% | 0.016149 | 0.01939 | 0.016149 | 3,192,465.00 |
Feb 11 2024 | 0.018517 | 0.000523 | 2.91% | 0.01801 | 0.018677 | 0.017964 | 2,392,890.00 |
Feb 10 2024 | 0.017995 | 0.001816 | 11.23% | 0.016213 | 0.01865 | 0.016213 | 1,772,158.00 |
Feb 09 2024 | 0.016179 | -0.000695 | -4.12% | 0.016887 | 0.016911 | 0.016022 | 2,419,051.00 |
Feb 08 2024 | 0.016874 | 0.00076 | 4.71% | 0.016149 | 0.01771 | 0.016149 | 2,378,829.00 |
Feb 07 2024 | 0.016114 | 0.000035 | 0.22% | 0.016073 | 0.016439 | 0.015532 | 1,653,706.00 |
Feb 06 2024 | 0.016079 | -0.000255 | -1.56% | 0.01633 | 0.017032 | 0.015968 | 1,199,611.00 |
Feb 05 2024 | 0.016334 | 0.000147 | 0.91% | 0.036197 | 0.037432 | 0.015597 | 1,007,429.00 |
Feb 04 2024 | 0.016188 | -0.000471 | -2.83% | 0.016665 | 0.016688 | 0.015861 | 2,335,905.00 |
Feb 03 2024 | 0.016659 | -0.000415 | -2.43% | 0.017127 | 0.017418 | 0.016658 | 1,778,627.00 |
Feb 02 2024 | 0.017074 | -0.000151 | -0.88% | 0.017258 | 0.017878 | 0.016637 | 1,825,960.00 |
Feb 01 2024 | 0.017225 | -0.001584 | -8.42% | 0.018798 | 0.018798 | 0.017059 | 1,771,206.00 |
Jan 31 2024 | 0.018809 | -0.000421 | -2.19% | 0.019287 | 0.019323 | 0.017929 | 2,404,032.00 |
Jan 30 2024 | 0.019229 | 0.000155 | 0.81% | 0.019017 | 0.019992 | 0.017715 | 2,465,286.00 |
Jan 29 2024 | 0.019074 | 0.00119 | 6.65% | 0.036197 | 0.037432 | 0.017824 | 1,244,126.00 |
Jan 28 2024 | 0.017885 | -0.000051 | -0.28% | 0.017929 | 0.018445 | 0.017683 | 2,344,280.00 |
Jan 27 2024 | 0.017935 | 0.000133 | 0.75% | 0.018135 | 0.018293 | 0.017408 | 1,803,932.00 |