Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ABBCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.012896 | -0.001502 | -10.43% | 0.014444 | 0.015008 | 0.012817 | 217,587.00 |
| Apr 23 2024 | 0.014397 | -0.000771 | -5.08% | 0.015144 | 0.01553 | 0.014328 | 194,763.00 |
| Apr 22 2024 | 0.015168 | -0.00006 | -0.39% | 0.018 | 0.034563 | 0.014929 | 1,038,575.00 |
| Apr 21 2024 | 0.015228 | -0.00000300 | -0.02% | 0.015757 | 0.015953 | 0.015096 | 169,387.00 |
| Apr 20 2024 | 0.015231 | -0.000311 | -2.00% | 0.015503 | 0.016064 | 0.014943 | 161,043.00 |
| Apr 19 2024 | 0.015543 | -0.000295 | -1.86% | 0.015793 | 0.016594 | 0.015061 | 196,483.00 |
| Apr 18 2024 | 0.015838 | 0.000069 | 0.44% | 0.015794 | 0.016437 | 0.01525 | 279,039.00 |
| Apr 17 2024 | 0.015769 | 0.000387 | 2.52% | 0.015387 | 0.016246 | 0.015124 | 312,332.00 |
| Apr 16 2024 | 0.015382 | -0.001431 | -8.51% | 0.016808 | 0.016937 | 0.014736 | 414,067.00 |
| Apr 15 2024 | 0.016813 | 0.000942 | 5.94% | 0.018 | 0.018812 | 0.016605 | 1,388,361.00 |
| Apr 14 2024 | 0.015871 | 0.001104 | 7.48% | 0.014679 | 0.017375 | 0.014431 | 237,162.00 |
| Apr 13 2024 | 0.014767 | -0.001488 | -9.15% | 0.016255 | 0.017408 | 0.014595 | 432,858.00 |
| Apr 12 2024 | 0.016255 | -0.001606 | -8.99% | 0.017898 | 0.018174 | 0.01615 | 327,052.00 |
| Apr 11 2024 | 0.017861 | -0.000694 | -3.74% | 0.018542 | 0.01866 | 0.017285 | 147,380.00 |
| Apr 10 2024 | 0.018555 | 0.000555 | 3.08% | 0.018 | 0.018812 | 0.017344 | 233,525.00 |
| Apr 09 2024 | 0.018 | -0.001208 | -6.29% | 0.019753 | 0.020192 | 0.0175 | 263,590.00 |
| Apr 08 2024 | 0.019208 | -0.001034 | -5.11% | 0.04206 | 0.04764 | 0.019023 | 1,021,462.00 |
| Apr 07 2024 | 0.020242 | -0.000396 | -1.92% | 0.020614 | 0.021771 | 0.019594 | 170,635.00 |
| Apr 06 2024 | 0.020638 | 0.002408 | 13.21% | 0.018178 | 0.020717 | 0.018116 | 259,561.00 |
| Apr 05 2024 | 0.018229 | 0.001454 | 8.67% | 0.016777 | 0.019691 | 0.016673 | 417,589.00 |
| Apr 04 2024 | 0.016776 | -0.00309 | -15.55% | 0.019847 | 0.019872 | 0.016087 | 538,598.00 |
| Apr 03 2024 | 0.019866 | 0.000072 | 0.36% | 1.21 | 1.21 | 0.018953 | 268,560.00 |
| Apr 02 2024 | 0.019794 | -0.001896 | -8.74% | 0.021638 | 0.02167 | 0.019624 | 156,579.00 |
| Apr 01 2024 | 0.02169 | 0.000971 | 4.69% | 0.04206 | 0.04764 | 0.020683 | 1,071,421.00 |
| Mar 31 2024 | 0.020719 | -0.000744 | -3.47% | 1.28 | 1.28 | 0.019981 | 201,674.00 |
| Mar 30 2024 | 0.021464 | -0.000114 | -0.53% | 0.021574 | 0.022198 | 0.021448 | 150,262.00 |
| Mar 29 2024 | 0.021578 | -0.000852 | -3.80% | 0.022401 | 0.022968 | 0.02152 | 293,502.00 |
| Mar 28 2024 | 0.02243 | -0.001152 | -4.89% | 0.023131 | 0.023539 | 0.022272 | 306,352.00 |
| Mar 27 2024 | 0.023582 | -0.000116 | -0.49% | 0.02365 | 0.024459 | 0.022566 | 229,266.00 |
| Mar 26 2024 | 0.023698 | -0.001012 | -4.10% | 0.02471 | 1.28 | 0.02358 | 259,820.00 |
| Mar 25 2024 | 0.02471 | -0.000385 | -1.53% | 0.04206 | 0.04764 | 0.024526 | 1,156,694.00 |
| Mar 24 2024 | 0.025095 | 0.000069 | 0.28% | 0.025524 | 0.025632 | 0.024148 | 197,803.00 |
| Mar 23 2024 | 0.025026 | 0.000823 | 3.40% | 0.024283 | 0.025513 | 0.024173 | 189,724.00 |
| Mar 22 2024 | 0.024203 | -0.000079 | -0.33% | 0.02381 | 0.02528 | 0.023737 | 265,946.00 |
| Mar 21 2024 | 0.024282 | 0.000929 | 3.98% | 0.023331 | 0.026313 | 0.022859 | 609,156.00 |
| Mar 20 2024 | 0.023353 | -0.00002 | -0.09% | 0.023429 | 0.025097 | 0.023323 | 417,263.00 |
| Mar 19 2024 | 0.023373 | 0.000518 | 2.27% | 0.022847 | 0.025826 | 0.022225 | 570,397.00 |
| Mar 18 2024 | 0.022855 | -0.000679 | -2.89% | 0.04206 | 0.04764 | 0.022648 | 1,061,106.00 |
| Mar 17 2024 | 0.023534 | 0.000488 | 2.12% | 0.023268 | 0.023782 | 0.022639 | 153,240.00 |
| Mar 16 2024 | 0.023046 | -0.002123 | -8.44% | 0.025065 | 0.02526 | 0.022933 | 232,533.00 |
| Mar 15 2024 | 0.025169 | -0.00012 | -0.47% | 0.04206 | 0.04764 | 0.023701 | 1,482,506.00 |
| Mar 14 2024 | 0.025289 | 0.000226 | 0.90% | 0.025071 | 0.025606 | 0.024332 | 393,878.00 |
| Mar 13 2024 | 0.025063 | -0.000497 | -1.94% | 0.02556 | 0.025836 | 0.024462 | 928,307.00 |
| Mar 12 2024 | 0.02556 | 0.000562 | 2.25% | 0.024511 | 0.026774 | 0.024365 | 279,891.00 |
| Mar 11 2024 | 0.024998 | 0.000487 | 1.99% | 0.04206 | 0.04764 | 0.023884 | 1,239,674.00 |
| Mar 10 2024 | 0.024511 | 0.000024 | 0.10% | 0.02502 | 0.025107 | 0.024071 | 243,213.00 |
| Mar 09 2024 | 0.024488 | -0.000489 | -1.96% | 0.024943 | 0.025063 | 0.024395 | 332,097.00 |
| Mar 08 2024 | 0.024976 | -0.000663 | -2.59% | 0.025606 | 0.025729 | 0.024277 | 235,651.00 |
| Mar 07 2024 | 0.02564 | 0.00077 | 3.10% | 0.02493 | 0.02735 | 0.024587 | 418,597.00 |
| Mar 06 2024 | 0.02487 | 0.000045 | 0.18% | 0.024578 | 0.025944 | 0.024413 | 310,088.00 |
| Mar 05 2024 | 0.024825 | -0.002396 | -8.80% | 0.026914 | 0.027607 | 0.022337 | 315,265.00 |
| Mar 04 2024 | 0.027221 | -0.000124 | -0.45% | 0.04206 | 0.04764 | 0.026083 | 1,067,181.00 |
| Mar 03 2024 | 0.027345 | 0.000892 | 3.37% | 0.026901 | 0.029865 | 0.026346 | 297,318.00 |
| Mar 02 2024 | 0.026453 | 0.001276 | 5.07% | 1.15 | 1.15 | 0.024911 | 236,125.00 |
| Mar 01 2024 | 0.025177 | -0.000123 | -0.49% | 0.025193 | 0.025571 | 0.024545 | 232,298.00 |
| Feb 29 2024 | 0.0253 | 0.001102 | 4.55% | 0.024092 | 0.025407 | 0.02373 | 170,918.00 |
| Feb 28 2024 | 0.024199 | -0.000865 | -3.45% | 0.025107 | 0.025825 | 0.02353 | 252,735.00 |
| Feb 27 2024 | 0.025064 | -0.000169 | -0.67% | 0.025283 | 0.026418 | 0.024424 | 229,011.00 |
| Feb 26 2024 | 0.025233 | -0.0005 | -1.94% | 0.04206 | 0.403424 | 0.024916 | 1,031,133.00 |
| Feb 25 2024 | 0.025732 | 0.000465 | 1.84% | 0.025246 | 0.025793 | 0.025178 | 167,931.00 |
| Feb 24 2024 | 0.025268 | -0.000023 | -0.09% | 0.025213 | 0.025705 | 0.02516 | 242,267.00 |
| Feb 23 2024 | 0.02529 | -0.000227 | -0.89% | 0.025583 | 0.02584 | 0.024947 | 348,177.00 |
| Feb 22 2024 | 0.025517 | -0.000354 | -1.37% | 0.025828 | 0.026516 | 0.025239 | 256,843.00 |
| Feb 21 2024 | 0.025871 | -0.001011 | -3.76% | 0.026933 | 0.027167 | 0.025386 | 263,276.00 |
| Feb 20 2024 | 0.026882 | -0.002313 | -7.92% | 0.029625 | 0.029997 | 0.026656 | 215,707.00 |
| Feb 19 2024 | 0.029195 | 0.00233 | 8.67% | 0.04206 | 0.04764 | 0.026921 | 1,033,958.00 |
| Feb 18 2024 | 0.026865 | 0.000164 | 0.61% | 0.02707 | 0.02741 | 0.026477 | 146,805.00 |
| Feb 17 2024 | 0.026701 | 0.000255 | 0.96% | 0.026421 | 0.027557 | 0.026325 | 222,884.00 |
| Feb 16 2024 | 0.026447 | 0.000571 | 2.21% | 0.957256 | 0.957256 | 0.025556 | 226,389.00 |
| Feb 15 2024 | 0.025875 | 0.00000200 | 0.01% | 0.025886 | 0.026532 | 0.025455 | 193,590.00 |
| Feb 14 2024 | 0.025874 | -0.000942 | -3.51% | 0.026416 | 0.02674 | 0.025312 | 285,515.00 |
| Feb 13 2024 | 0.026816 | 0.000023 | 0.09% | 0.026798 | 0.02729 | 0.026153 | 129,837.00 |
| Feb 12 2024 | 0.026792 | 0.001473 | 5.82% | 0.04206 | 0.04764 | 0.025944 | 1,003,211.00 |
| Feb 11 2024 | 0.02532 | 0.000202 | 0.81% | 0.025515 | 0.02579 | 0.024707 | 89,596.00 |
| Feb 10 2024 | 0.025118 | -0.000253 | -1.00% | 0.025426 | 0.025702 | 0.024754 | 134,407.00 |
| Feb 09 2024 | 0.025371 | -0.000119 | -0.47% | 0.02551 | 0.026691 | 0.024718 | 258,773.00 |
| Feb 08 2024 | 0.02549 | -0.000432 | -1.67% | 0.02598 | 0.026818 | 0.025134 | 219,553.00 |
| Feb 07 2024 | 0.025922 | 0.000948 | 3.80% | 0.024964 | 0.025943 | 0.024864 | 239,520.00 |
| Feb 06 2024 | 0.024974 | -0.000548 | -2.15% | 0.025856 | 0.025965 | 0.024832 | 152,873.00 |
| Feb 05 2024 | 0.025522 | -0.002132 | -7.71% | 0.04206 | 0.04764 | 0.02512 | 1,033,992.00 |
| Feb 04 2024 | 0.027654 | -0.000224 | -0.80% | 0.027889 | 0.02811 | 0.027316 | 165,921.00 |
| Feb 03 2024 | 0.027878 | -0.000123 | -0.44% | 0.028089 | 0.028401 | 0.027537 | 253,292.00 |
| Feb 02 2024 | 0.028001 | -0.000369 | -1.30% | 0.028424 | 0.028572 | 0.027641 | 202,857.00 |
| Feb 01 2024 | 0.02837 | -0.00085 | -2.91% | 0.028868 | 0.029278 | 0.028231 | 258,932.00 |
| Jan 31 2024 | 0.02922 | -0.001141 | -3.76% | 0.030453 | 0.031158 | 0.028579 | 373,178.00 |
| Jan 30 2024 | 0.030362 | 0.000388 | 1.29% | 0.029883 | 0.030732 | 0.029438 | 323,233.00 |
| Jan 29 2024 | 0.029974 | 0.000166 | 0.56% | 0.04206 | 0.04764 | 0.029352 | 1,018,665.00 |
| Jan 28 2024 | 0.029808 | -0.000085 | -0.28% | 0.029882 | 0.030318 | 0.029336 | 119,159.00 |
| Jan 27 2024 | 0.029892 | -0.001097 | -3.54% | 0.030664 | 0.031016 | 0.029262 | 239,370.00 |
| Jan 26 2024 | 0.030989 | 0.000211 | 0.68% | 0.030801 | 0.032118 | 0.030652 | 205,620.00 |
