Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ABGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 28.17 | -0.560 | -1.96% | 28.74 | 29.02 | 28.00 | 0.00 |
| Jun 27 2024 | 28.73 | 0.310 | 1.07% | 28.43 | 29.03 | 28.29 | 0.00 |
| Jun 26 2024 | 28.43 | -0.290 | -1.02% | 30.85 | 30.85 | 28.38 | 0.00 |
| Jun 25 2024 | 28.72 | 0.660 | 2.36% | 28.03 | 28.92 | 28.01 | 0.00 |
| Jun 24 2024 | 28.06 | -1.50 | -5.09% | 29.50 | 29.55 | 27.23 | 0.00 |
| Jun 23 2024 | 29.56 | -0.420 | -1.39% | 29.99 | 30.10 | 29.54 | 0.00 |
| Jun 22 2024 | 29.98 | 0.090 | 0.29% | 29.94 | 30.09 | 29.83 | 0.00 |
| Jun 21 2024 | 29.89 | -0.350 | -1.17% | 30.23 | 30.30 | 29.60 | 0.00 |
| Jun 20 2024 | 30.25 | 0.170 | 0.57% | 30.08 | 30.87 | 30.07 | 0.00 |
| Jun 19 2024 | 30.08 | -0.140 | -0.45% | 30.22 | 30.45 | 30.01 | 0.00 |
| Jun 18 2024 | 30.21 | -0.610 | -1.99% | 30.85 | 30.85 | 29.76 | 0.00 |
| Jun 17 2024 | 30.83 | -0.180 | -0.59% | 0.50083 | 31.20 | 0.485724 | 0.00 |
| Jun 16 2024 | 31.01 | 0.210 | 0.67% | 30.78 | 31.13 | 30.71 | 0.00 |
| Jun 15 2024 | 30.80 | 0.070 | 0.24% | 30.71 | 30.88 | 30.63 | 0.00 |
| Jun 14 2024 | 30.73 | -0.180 | -0.59% | 30.90 | 31.35 | 30.28 | 0.00 |
| Jun 13 2024 | 30.91 | -0.560 | -1.77% | 31.41 | 31.52 | 30.68 | 0.00 |
| Jun 12 2024 | 31.47 | 0.250 | 0.79% | 31.21 | 32.14 | 31.00 | 0.00 |
| Jun 11 2024 | 31.22 | -0.980 | -3.05% | 32.23 | 32.23 | 30.70 | 0.00 |
| Jun 10 2024 | 32.21 | -0.090 | -0.28% | 0.50083 | 32.51 | 0.485724 | 0.00 |
| Jun 09 2024 | 32.30 | 0.110 | 0.35% | 32.18 | 32.43 | 32.13 | 0.00 |
| Jun 08 2024 | 32.19 | 31.64 | 5,803.81% | 0.544943 | 32.27 | 0.544437 | 1.00 |
| Jun 07 2024 | 0.545195 | -0.00858 | -1.55% | 0.55353 | 0.562817 | 0.540964 | 0.00 |
| Jun 06 2024 | 0.553776 | -0.00194 | -0.35% | 0.555647 | 0.559351 | 0.549649 | 0.00 |
| Jun 05 2024 | 0.555716 | 0.003175 | 0.57% | 0.50083 | 0.562 | 0.485724 | 0.00 |
| Jun 04 2024 | 0.552541 | 0.015821 | 2.95% | 0.536991 | 0.5555 | 0.536522 | 0.00 |
| Jun 03 2024 | 0.53672 | 0.004638 | 0.87% | 0.531002 | 0.5503 | 0.530276 | 0.00 |
| Jun 02 2024 | 0.532083 | 0.001087 | 0.20% | 0.531334 | 0.536521 | 0.528342 | 0.00 |
| Jun 01 2024 | 0.530996 | 0.001334 | 0.25% | 0.530123 | 0.531901 | 0.529009 | 0.00 |
| May 31 2024 | 0.529661 | -0.007378 | -1.37% | 0.536873 | 0.541315 | 0.52366 | 0.00 |
| May 30 2024 | 0.53704 | 0.004964 | 0.93% | 0.533045 | 0.545508 | 0.52843 | 0.00 |
| May 29 2024 | 0.532075 | -0.003965 | -0.74% | 0.535688 | 0.539835 | 0.528566 | 0.00 |
| May 28 2024 | 0.53604 | -0.006163 | -1.14% | 0.542472 | 0.543382 | 0.527832 | 0.00 |
| May 27 2024 | 0.542203 | 0.004467 | 0.83% | 0.50083 | 0.551577 | 0.485724 | 0.00 |
| May 26 2024 | 0.537736 | -0.006627 | -1.22% | 0.543883 | 0.54532 | 0.535942 | 0.00 |
| May 25 2024 | 0.544363 | 0.005346 | 0.99% | 0.538264 | 0.546108 | 0.537952 | 0.00 |
| May 24 2024 | 0.539017 | 0.004768 | 0.89% | 0.533319 | 0.542848 | 0.525107 | 0.00 |
| May 23 2024 | 0.534249 | -0.008492 | -1.56% | 0.543514 | 0.54904 | 0.525526 | 0.00 |
| May 22 2024 | 0.542741 | -0.009745 | -1.76% | 0.551435 | 0.552639 | 0.542171 | 0.00 |
| May 21 2024 | 0.552486 | -0.00743 | -1.33% | 0.558828 | 0.563 | 0.543997 | 0.00 |
| May 20 2024 | 0.559916 | 0.038593 | 7.40% | 0.50083 | 0.560128 | 0.485724 | 0.00 |
| May 19 2024 | 0.521323 | -0.006139 | -1.16% | 0.527312 | 0.532637 | 0.518931 | 0.00 |
| May 18 2024 | 0.527462 | 0.000304 | 0.06% | 0.52723 | 0.530605 | 0.524621 | 0.00 |
| May 17 2024 | 0.527158 | 0.011878 | 2.31% | 0.515142 | 0.53086 | 0.514436 | 0.00 |
| May 16 2024 | 0.51528 | -0.00677 | -1.30% | 0.522333 | 0.525024 | 0.51039 | 0.00 |
| May 15 2024 | 0.52205 | 0.033338 | 6.82% | 0.489244 | 0.523723 | 0.487121 | 0.00 |
| May 14 2024 | 0.488712 | -0.011932 | -2.38% | 0.50083 | 0.502128 | 0.48503 | 0.00 |
| May 13 2024 | 0.500643 | 0.009742 | 1.98% | 270.71 | 281.11 | 0.491594 | 0.00 |
| May 12 2024 | 0.490901 | 0.005068 | 1.04% | 0.486264 | 0.493553 | 0.484513 | 0.00 |
| May 11 2024 | 0.485833 | -0.00114 | -0.23% | 0.485596 | 0.490444 | 0.483278 | 0.00 |
| May 10 2024 | 0.486973 | -0.016538 | -3.28% | 0.502482 | 0.505686 | 0.481222 | 0.00 |
| May 09 2024 | 0.503511 | 0.01436 | 2.94% | 0.490257 | 0.505544 | 0.486671 | 0.00 |
| May 08 2024 | 0.489151 | -0.010904 | -2.18% | 0.498953 | 0.50398 | 0.487224 | 0.00 |
| May 07 2024 | 0.500055 | -0.002918 | -0.58% | 0.503597 | 0.513485 | 0.498467 | 0.00 |
| May 06 2024 | 0.502972 | -0.00774 | -1.52% | 270.71 | 281.11 | 0.50044 | 0.00 |
| May 05 2024 | 0.510713 | 0.001826 | 0.36% | 0.510088 | 0.514616 | 0.502147 | 0.00 |
| May 04 2024 | 0.508886 | -248.69 | -99.80% | 248.78 | 251.62 | 0.500885 | 1.00 |
| May 03 2024 | 249.20 | 15.04 | 6.42% | 234.02 | 250.74 | 232.86 | 0.00 |
| May 02 2024 | 234.15 | 2.84 | 1.23% | 231.20 | 236.32 | 225.96 | 0.00 |
| May 01 2024 | 231.31 | -9.52 | -3.95% | 240.93 | 241.43 | 224.92 | 0.00 |
| Apr 30 2024 | 240.83 | -11.40 | -4.52% | 252.30 | 255.69 | 235.48 | 0.00 |
| Apr 29 2024 | 252.23 | 2.36 | 0.94% | 270.71 | 281.11 | 245.38 | 0.00 |
| Apr 28 2024 | 249.87 | -0.220 | -0.09% | 249.63 | 253.50 | 248.95 | 0.00 |
| Apr 27 2024 | 250.09 | -3.28 | -1.29% | 253.35 | 253.84 | 248.42 | 0.00 |
| Apr 26 2024 | 253.37 | -2.45 | -0.96% | 255.87 | 257.07 | 251.82 | 0.00 |
| Apr 25 2024 | 255.82 | -0.190 | -0.07% | 256.13 | 258.77 | 250.09 | 0.00 |
| Apr 24 2024 | 256.00 | -8.64 | -3.26% | 265.50 | 267.19 | 253.58 | 0.00 |
| Apr 23 2024 | 264.64 | -4.21 | -1.57% | 268.43 | 269.87 | 263.37 | 0.00 |
| Apr 22 2024 | 268.86 | 8.25 | 3.16% | 270.71 | 281.11 | 264.61 | 0.00 |
| Apr 21 2024 | 260.61 | -0.060 | -0.02% | 260.67 | 263.91 | 258.35 | 0.00 |
| Apr 20 2024 | 260.67 | 3.54 | 1.38% | 256.47 | 262.80 | 254.04 | 0.00 |
| Apr 19 2024 | 257.13 | 3.56 | 1.41% | 252.84 | 261.07 | 239.97 | 0.00 |
| Apr 18 2024 | 253.56 | 8.99 | 3.68% | 244.95 | 255.48 | 242.09 | 0.00 |
| Apr 17 2024 | 244.57 | -9.90 | -3.89% | 254.55 | 257.42 | 238.74 | 0.00 |
| Apr 16 2024 | 254.47 | 1.62 | 0.64% | 252.79 | 256.56 | 246.75 | 0.00 |
| Apr 15 2024 | 252.86 | -9.70 | -3.69% | 270.71 | 281.11 | 249.73 | 0.00 |
| Apr 14 2024 | 262.55 | 0.810 | 0.31% | 260.19 | 263.56 | 251.50 | 0.00 |
| Apr 13 2024 | 261.74 | -7.17 | -2.67% | 268.91 | 272.14 | 248.99 | 0.00 |
| Apr 12 2024 | 268.92 | -8.10 | -2.92% | 277.58 | 282.25 | 263.74 | 0.00 |
| Apr 11 2024 | 277.01 | -2.04 | -0.73% | 278.87 | 281.65 | 275.56 | 0.00 |
| Apr 10 2024 | 279.05 | 8.35 | 3.08% | 270.71 | 281.11 | 266.50 | 0.00 |
| Apr 09 2024 | 270.70 | -9.67 | -3.45% | 280.09 | 280.29 | 267.69 | 0.00 |
| Apr 08 2024 | 280.38 | 8.86 | 3.26% | 0.000465 | 285.57 | 0.000465 | 0.00 |
| Apr 07 2024 | 271.52 | 1.97 | 0.73% | 269.22 | 274.18 | 269.17 | 0.00 |
| Apr 06 2024 | 269.54 | 3.44 | 1.29% | 265.35 | 272.33 | 264.44 | 0.00 |
| Apr 05 2024 | 266.10 | -2.48 | -0.92% | 268.59 | 269.63 | 260.57 | 0.00 |
| Apr 04 2024 | 268.57 | 9.11 | 3.51% | 259.21 | 271.06 | 255.47 | 0.00 |
| Apr 03 2024 | 259.46 | 0.940 | 0.36% | 258.49 | 263.11 | 255.35 | 0.00 |
| Apr 02 2024 | 258.52 | -17.50 | -6.34% | 275.35 | 275.39 | 255.40 | 0.00 |
| Apr 01 2024 | 276.02 | -1.90 | -0.68% | 0.000465 | 276.24 | 0.000465 | 0.00 |
| Mar 31 2024 | 277.92 | 4.78 | 1.75% | 273.38 | 277.98 | 273.38 | 0.00 |
| Mar 30 2024 | 273.14 | -1.46 | -0.53% | 274.55 | 275.97 | 272.71 | 0.00 |
