IOTXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.031033 | -0.001106 | -3.44% | 0.031665 | 0.033683 | 0.030997 | 5,814,262.00 |
Jun 27 2024 | 0.032139 | 0.001305 | 4.23% | 0.030838 | 0.032765 | 0.03021 | 4,217,470.00 |
Jun 26 2024 | 0.030834 | -0.001292 | -4.02% | 0.041837 | 0.061739 | 0.030388 | 9,255,402.00 |
Jun 25 2024 | 0.032126 | 0.000264 | 0.83% | 0.03231 | 0.03282 | 0.03123 | 4,889,275.00 |
Jun 24 2024 | 0.031862 | 0.000295 | 0.94% | 0.032004 | 0.032553 | 0.030288 | 5,772,579.00 |
Jun 23 2024 | 0.031567 | -0.001463 | -4.43% | 0.033546 | 0.034182 | 0.031567 | 3,868,460.00 |
Jun 22 2024 | 0.03303 | -0.001425 | -4.14% | 0.033995 | 0.034175 | 0.032539 | 3,113,868.00 |
Jun 21 2024 | 0.034455 | -0.001433 | -3.99% | 0.036373 | 0.036373 | 0.033711 | 7,138,638.00 |
Jun 20 2024 | 0.035888 | -0.000307 | -0.85% | 0.035179 | 0.038194 | 0.035179 | 3,612,323.00 |
Jun 19 2024 | 0.036195 | 0.001885 | 5.49% | 0.034319 | 0.037165 | 0.034179 | 9,043,811.00 |
Jun 18 2024 | 0.03431 | -0.006445 | -15.81% | 0.041837 | 0.041837 | 0.033629 | 34,098,028.00 |
Jun 17 2024 | 0.040755 | 0.001337 | 3.39% | 0.038564 | 0.067033 | 0.036429 | 17,530,969.00 |
Jun 16 2024 | 0.039418 | 0.000784 | 2.03% | 0.038607 | 0.042452 | 0.03751 | 29,309,327.00 |
Jun 15 2024 | 0.038635 | 0.000094 | 0.24% | 0.03852 | 0.038725 | 0.037032 | 2,916,748.00 |
Jun 14 2024 | 0.038541 | -0.000229 | -0.59% | 0.038238 | 0.039853 | 0.03662 | 5,187,679.00 |
Jun 13 2024 | 0.03877 | -0.0023 | -5.60% | 0.041529 | 0.041575 | 0.037749 | 8,136,205.00 |
Jun 12 2024 | 0.04107 | 0.001908 | 4.87% | 0.039143 | 0.042308 | 0.038356 | 5,480,436.00 |
Jun 11 2024 | 0.039162 | -0.002326 | -5.61% | 0.040967 | 0.04152 | 0.037993 | 3,809,172.00 |
Jun 10 2024 | 0.041488 | -0.001212 | -2.84% | 0.038564 | 0.069445 | 0.036429 | 3,993,221.00 |
Jun 09 2024 | 0.0427 | 0.000692 | 1.65% | 0.041454 | 0.043351 | 0.040884 | 2,939,316.00 |
Jun 08 2024 | 0.042007 | -0.002699 | -6.04% | 0.04414 | 0.046423 | 0.041455 | 5,212,287.00 |
Jun 07 2024 | 0.044706 | -0.004026 | -8.26% | 0.048711 | 0.051652 | 0.043386 | 15,189,919.00 |
Jun 06 2024 | 0.048732 | -0.001838 | -3.63% | 0.05112 | 0.051717 | 0.048642 | 3,590,883.00 |
Jun 05 2024 | 0.05057 | 0.003052 | 6.42% | 0.038564 | 0.067033 | 0.036429 | 9,594,378.00 |
Jun 04 2024 | 0.047519 | 0.001361 | 2.95% | 0.046181 | 0.047526 | 0.04471 | 3,102,956.00 |
Jun 03 2024 | 0.046158 | -0.000133 | -0.29% | 0.046728 | 0.048767 | 0.045616 | 4,987,489.00 |
Jun 02 2024 | 0.046291 | -0.00256 | -5.24% | 0.048883 | 0.050006 | 0.046291 | 5,550,913.00 |
Jun 01 2024 | 0.048852 | 0.00383 | 8.51% | 0.04506 | 0.050465 | 0.044966 | 16,648,857.00 |
May 31 2024 | 0.045021 | -0.00009 | -0.20% | 0.045634 | 0.047974 | 0.044279 | 15,448,084.00 |
May 30 2024 | 0.045111 | 0.003077 | 7.32% | 0.041577 | 0.047348 | 0.041115 | 17,377,234.00 |
May 29 2024 | 0.042034 | -0.001921 | -4.37% | 0.043391 | 0.043698 | 0.04149 | 3,515,325.00 |
May 28 2024 | 0.043955 | -0.000505 | -1.14% | 0.044483 | 0.045101 | 0.041886 | 3,255,043.00 |
May 27 2024 | 0.044461 | 0.004668 | 11.73% | 0.038564 | 0.045528 | 0.036429 | 11,928,488.00 |
May 26 2024 | 0.039792 | -0.002123 | -5.06% | 0.042967 | 0.042967 | 0.039172 | 4,016,484.00 |
May 25 2024 | 0.041916 | 0.002029 | 5.09% | 0.039832 | 0.04235 | 0.039808 | 2,204,127.00 |
May 24 2024 | 0.039887 | 0.000353 | 0.89% | 0.039999 | 0.041041 | 0.038858 | 5,837,983.00 |
May 23 2024 | 0.039534 | -0.001171 | -2.88% | 0.040764 | 0.042036 | 0.037838 | 5,381,687.00 |
May 22 2024 | 0.040706 | -0.001836 | -4.32% | 0.04246 | 0.042505 | 0.039839 | 6,555,827.00 |
May 21 2024 | 0.042541 | 0.001108 | 2.67% | 0.042471 | 0.043115 | 0.041121 | 3,753,790.00 |
May 20 2024 | 0.041434 | 0.003377 | 8.87% | 0.038564 | 0.069158 | 0.036429 | 5,388,125.00 |
May 19 2024 | 0.038057 | -0.002031 | -5.07% | 0.040076 | 0.040792 | 0.037915 | 2,221,457.00 |
May 18 2024 | 0.040087 | 0.000023 | 0.06% | 0.04007 | 0.041205 | 0.03898 | 2,059,062.00 |
May 17 2024 | 0.040064 | 0.000903 | 2.31% | 0.038636 | 0.04123 | 0.038224 | 3,903,880.00 |
May 16 2024 | 0.039161 | 0.00053 | 1.37% | 0.039175 | 0.04065 | 0.038024 | 4,522,233.00 |
May 15 2024 | 0.038632 | 0.002467 | 6.82% | 0.036204 | 0.039055 | 0.035341 | 5,247,074.00 |
May 14 2024 | 0.036165 | -0.001884 | -4.95% | 0.038564 | 0.038564 | 0.035732 | 5,213,707.00 |
May 13 2024 | 0.038049 | -0.000732 | -1.89% | 0.04194 | 0.065319 | 0.037431 | 4,789,801.00 |
May 12 2024 | 0.038781 | -0.001057 | -2.65% | 0.039874 | 0.040541 | 0.038696 | 2,799,515.00 |
May 11 2024 | 0.039838 | 0.00088 | 2.26% | 0.037876 | 0.040648 | 0.037876 | 3,978,200.00 |
May 10 2024 | 0.038958 | -0.001323 | -3.28% | 0.039696 | 0.040908 | 0.037556 | 3,239,040.00 |
May 09 2024 | 0.040281 | 0.002616 | 6.95% | 0.03873 | 0.040444 | 0.037173 | 6,155,160.00 |
May 08 2024 | 0.037665 | -0.00434 | -10.33% | 0.041413 | 0.042123 | 0.037665 | 7,655,275.00 |
May 07 2024 | 0.042005 | -0.001251 | -2.89% | 0.043309 | 0.044064 | 0.041373 | 2,550,595.00 |
May 06 2024 | 0.043256 | -0.002198 | -4.84% | 0.04194 | 0.069158 | 0.040033 | 8,242,417.00 |
May 05 2024 | 0.045453 | 0.000163 | 0.36% | 0.044888 | 0.046134 | 0.04332 | 3,071,723.00 |
May 04 2024 | 0.045291 | -0.000903 | -1.95% | 0.04712 | 0.047147 | 0.044767 | 3,171,047.00 |
May 03 2024 | 0.046194 | 0.002789 | 6.42% | 0.043381 | 0.046986 | 0.042228 | 5,575,487.00 |
May 02 2024 | 0.043406 | 0.000527 | 1.23% | 0.041926 | 0.043806 | 0.040905 | 4,047,238.00 |
May 01 2024 | 0.042878 | 0.000176 | 0.41% | 0.04272 | 0.043545 | 0.039211 | 2,860,492.00 |
Apr 30 2024 | 0.042703 | -0.004054 | -8.67% | 0.046769 | 0.047378 | 0.041328 | 5,581,636.00 |
Apr 29 2024 | 0.046756 | -0.001073 | -2.24% | 0.04194 | 0.069158 | 0.040033 | 6,398,032.00 |
Apr 28 2024 | 0.047829 | 0.000462 | 0.98% | 0.047281 | 0.049784 | 0.047176 | 5,367,954.00 |
Apr 27 2024 | 0.047367 | -0.000621 | -1.29% | 0.047475 | 0.049101 | 0.046246 | 3,808,066.00 |
Apr 26 2024 | 0.047988 | -0.00201 | -4.02% | 0.049494 | 0.050548 | 0.047263 | 4,102,637.00 |
Apr 25 2024 | 0.049998 | -0.000036 | -0.07% | 0.050059 | 0.051619 | 0.047368 | 4,231,113.00 |
Apr 24 2024 | 0.050035 | -0.001689 | -3.27% | 0.051355 | 0.053241 | 0.049216 | 4,867,532.00 |
Apr 23 2024 | 0.051723 | 0.000802 | 1.57% | 0.051381 | 0.053598 | 0.049161 | 9,326,025.00 |
Apr 22 2024 | 0.050922 | 0.003137 | 6.56% | 0.04194 | 0.069675 | 0.040033 | 6,656,943.00 |
Apr 21 2024 | 0.047785 | -0.00001 | -0.02% | 0.047796 | 0.049516 | 0.04633 | 4,805,954.00 |
Apr 20 2024 | 0.047795 | 0.003239 | 7.27% | 0.043925 | 0.048383 | 0.042559 | 4,970,941.00 |
Apr 19 2024 | 0.044556 | 0.00215 | 5.07% | 0.042794 | 0.044782 | 0.039682 | 5,994,851.00 |
Apr 18 2024 | 0.042405 | 0.001011 | 2.44% | 0.04294 | 0.043637 | 0.040124 | 4,397,216.00 |
Apr 17 2024 | 0.041395 | -0.001676 | -3.89% | 0.043595 | 0.044087 | 0.04003 | 5,869,641.00 |
Apr 16 2024 | 0.04307 | 0.000783 | 1.85% | 0.042275 | 0.044161 | 0.040785 | 9,636,876.00 |
Apr 15 2024 | 0.042287 | -0.002151 | -4.84% | 0.04194 | 0.046836 | 0.040033 | 11,774,585.00 |
Apr 14 2024 | 0.044438 | 0.002774 | 6.66% | 0.04194 | 0.045528 | 0.040033 | 14,257,083.00 |
Apr 13 2024 | 0.041664 | -0.008728 | -17.32% | 0.048765 | 0.050222 | 0.038021 | 31,194,447.00 |
Apr 12 2024 | 0.050391 | -0.008773 | -14.83% | 0.059845 | 0.061414 | 0.04807 | 26,210,685.00 |
Apr 11 2024 | 0.059165 | -0.00156 | -2.57% | 0.060684 | 0.062223 | 0.058891 | 4,867,407.00 |
Apr 10 2024 | 0.060724 | -0.00091 | -1.48% | 0.061637 | 0.063474 | 0.057948 | 13,412,346.00 |
Apr 09 2024 | 0.061635 | -0.001073 | -1.71% | 0.062645 | 0.063248 | 0.058849 | 5,537,187.00 |
Apr 08 2024 | 0.062708 | -0.002395 | -3.68% | 0.059305 | 0.064645 | 0.059278 | 10,095,403.00 |
Apr 07 2024 | 0.065102 | 0.004818 | 7.99% | 0.060213 | 0.065102 | 0.05929 | 6,984,802.00 |
Apr 06 2024 | 0.060284 | 0.004524 | 8.11% | 0.055069 | 0.062554 | 0.055069 | 31,270,178.00 |
Apr 05 2024 | 0.055761 | -0.002142 | -3.70% | 0.056824 | 0.058916 | 0.05272 | 12,924,983.00 |
Apr 04 2024 | 0.057903 | -0.0064 | -9.95% | 0.064242 | 0.066097 | 0.057358 | 22,660,424.00 |
Apr 03 2024 | 0.064303 | 0.011692 | 22.22% | 0.053125 | 0.065761 | 0.051451 | 78,531,930.00 |
Apr 02 2024 | 0.052611 | -0.00523 | -9.04% | 0.0577 | 0.058081 | 0.051463 | 28,944,939.00 |
Apr 01 2024 | 0.057841 | -0.001517 | -2.56% | 0.059305 | 0.070096 | 0.055043 | 11,216,514.00 |
Mar 31 2024 | 0.059358 | 0.001022 | 1.75% | 0.057839 | 0.060003 | 0.057675 | 7,045,709.00 |
Mar 30 2024 | 0.058337 | -0.003077 | -5.01% | 0.060851 | 0.063343 | 0.057854 | 12,013,401.00 |