ABTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 2.24 | -0.010 | -0.23% | 2.24 | 2.26 | 2.23 | 0.00 |
May 10 2024 | 2.24 | -0.080 | -3.28% | 2.32 | 2.33 | 2.22 | 0.00 |
May 09 2024 | 2.32 | 0.070 | 2.94% | 2.26 | 2.33 | 2.24 | 0.00 |
May 08 2024 | 2.25 | -0.050 | -2.18% | 2.30 | 2.32 | 2.25 | 0.00 |
May 07 2024 | 2.30 | -0.010 | -0.58% | 2.32 | 2.37 | 2.30 | 0.00 |
May 06 2024 | 2.32 | -0.040 | -1.52% | 2.42 | 2.45 | 0.129604 | 0.00 |
May 05 2024 | 2.35 | 0.010 | 0.36% | 2.35 | 2.37 | 2.31 | 0.00 |
May 04 2024 | 2.35 | 0.030 | 1.35% | 2.31 | 2.36 | 2.30 | 0.00 |
May 03 2024 | 2.31 | 0.140 | 6.42% | 2.17 | 2.33 | 2.16 | 0.00 |
May 02 2024 | 2.17 | 0.030 | 1.23% | 2.15 | 2.19 | 2.10 | 0.00 |
May 01 2024 | 2.15 | -0.090 | -3.95% | 2.24 | 2.24 | 2.09 | 0.00 |
Apr 30 2024 | 2.24 | -0.110 | -4.52% | 2.34 | 2.37 | 2.19 | 0.00 |
Apr 29 2024 | 2.34 | 0.020 | 0.94% | 2.42 | 2.45 | 0.129604 | 0.00 |
Apr 28 2024 | 2.32 | 0.00 | -0.09% | 2.32 | 2.35 | 2.31 | 0.00 |
Apr 27 2024 | 2.32 | -0.030 | -1.29% | 2.35 | 2.36 | 2.31 | 0.00 |
Apr 26 2024 | 2.35 | -0.020 | -0.96% | 2.38 | 2.39 | 2.34 | 0.00 |
Apr 25 2024 | 2.38 | 0.00 | -0.07% | 2.38 | 2.40 | 2.32 | 0.00 |
Apr 24 2024 | 2.38 | -0.080 | -3.26% | 2.47 | 2.48 | 2.35 | 0.00 |
Apr 23 2024 | 2.46 | 2.33 | 1,806.21% | 2.49 | 2.51 | 2.45 | 0.00 |
Apr 22 2024 | 0.12893 | -2.29 | -94.67% | 2.42 | 2.45 | 0.126894 | 0.00 |
Apr 21 2024 | 2.42 | 0.00 | -0.02% | 2.42 | 2.45 | 2.40 | 0.00 |
Apr 20 2024 | 2.42 | 0.030 | 1.38% | 2.38 | 2.44 | 2.36 | 0.00 |
Apr 19 2024 | 2.39 | 0.030 | 1.41% | 2.35 | 2.42 | 2.23 | 0.00 |
Apr 18 2024 | 2.35 | 0.080 | 3.68% | 2.27 | 2.37 | 2.25 | 0.00 |
Apr 17 2024 | 2.27 | -0.090 | -3.89% | 2.36 | 2.39 | 2.22 | 0.00 |
Apr 16 2024 | 2.36 | 0.020 | 0.64% | 2.35 | 2.38 | 2.29 | 0.00 |
Apr 15 2024 | 2.35 | -0.090 | -3.69% | 2.42 | 2.47 | 2.32 | 0.00 |
Apr 14 2024 | 2.44 | 0.010 | 0.31% | 2.42 | 2.45 | 2.34 | 0.00 |
Apr 13 2024 | 2.43 | -0.070 | -2.67% | 2.50 | 2.53 | 2.31 | 0.00 |
Apr 12 2024 | 2.50 | -0.080 | -2.92% | 2.58 | 2.62 | 2.45 | 0.00 |
Apr 11 2024 | 2.57 | -0.020 | -0.73% | 2.59 | 2.62 | 2.56 | 0.00 |
Apr 10 2024 | 2.59 | 0.080 | 3.08% | 2.51 | 2.61 | 2.47 | 0.00 |
Apr 09 2024 | 2.51 | -0.090 | -3.45% | 2.60 | 2.60 | 2.49 | 0.00 |
Apr 08 2024 | 2.60 | 0.080 | 3.26% | 2.45 | 2.65 | 2.26 | 0.00 |
Apr 07 2024 | 2.52 | 0.020 | 0.73% | 2.50 | 2.55 | 2.50 | 0.00 |
Apr 06 2024 | 2.50 | 0.030 | 1.29% | 2.46 | 2.53 | 2.46 | 0.00 |
Apr 05 2024 | 2.47 | -0.020 | -0.92% | 2.49 | 2.50 | 2.42 | 0.00 |
Apr 04 2024 | 2.49 | 0.080 | 3.51% | 2.41 | 2.52 | 2.37 | 0.00 |
Apr 03 2024 | 2.41 | 0.010 | 0.36% | 2.40 | 2.44 | 2.37 | 0.00 |
Apr 02 2024 | 2.40 | -0.160 | -6.34% | 2.56 | 2.56 | 2.37 | 0.00 |
Apr 01 2024 | 2.56 | -0.020 | -0.68% | 2.45 | 2.57 | 0.131362 | 0.00 |
Mar 31 2024 | 2.58 | 0.040 | 1.75% | 2.54 | 2.58 | 2.54 | 0.00 |
Mar 30 2024 | 2.54 | -0.010 | -0.53% | 2.55 | 2.56 | 2.53 | 0.00 |
Mar 29 2024 | 2.55 | -0.030 | -1.33% | 2.58 | 2.58 | 2.52 | 0.00 |
Mar 28 2024 | 2.58 | 0.060 | 2.25% | 2.54 | 2.61 | 2.51 | 0.00 |
Mar 27 2024 | 2.53 | -0.010 | -0.49% | 2.53 | 2.59 | 2.49 | 0.00 |
Mar 26 2024 | 2.54 | 0.010 | 0.36% | 2.53 | 2.58 | 2.52 | 0.00 |
Mar 25 2024 | 2.53 | 1.52 | 150.00% | 2.45 | 2.58 | 2.26 | 0.00 |
Mar 24 2024 | 1.01 | 0.040 | 4.54% | 0.967858 | 1.02 | 0.962378 | 0.00 |
Mar 23 2024 | 0.968367 | -1.36 | -58.33% | 2.33 | 2.39 | 0.954852 | 0.00 |
Mar 22 2024 | 2.32 | -0.060 | -2.40% | 2.39 | 2.43 | 2.28 | 0.00 |
Mar 21 2024 | 2.38 | -0.070 | -2.66% | 2.44 | 2.46 | 2.37 | 0.00 |
Mar 20 2024 | 2.45 | 0.200 | 9.00% | 2.25 | 2.45 | 2.20 | 0.00 |
Mar 19 2024 | 2.24 | -0.210 | -8.38% | 2.45 | 2.46 | 2.24 | 0.00 |
Mar 18 2024 | 2.45 | -0.020 | -0.63% | 1.62 | 2.48 | 0.133677 | 0.00 |
Mar 17 2024 | 2.47 | 0.100 | 4.44% | 2.38 | 2.49 | 2.34 | 0.00 |
Mar 16 2024 | 2.36 | -0.160 | -6.40% | 2.51 | 2.53 | 2.35 | 0.00 |
Mar 15 2024 | 2.52 | -0.070 | -2.64% | 1.62 | 2.55 | 1.62 | 0.00 |
Mar 14 2024 | 2.59 | -0.040 | -1.34% | 2.63 | 2.65 | 2.49 | 0.00 |
Mar 13 2024 | 2.63 | 0.060 | 2.51% | 2.56 | 2.64 | 2.56 | 0.00 |
Mar 12 2024 | 2.56 | 0.00 | 0.03% | 2.57 | 2.63 | 2.49 | 0.00 |
Mar 11 2024 | 2.56 | 0.100 | 4.25% | 1.62 | 2.62 | 1.62 | 0.00 |
Mar 10 2024 | 2.46 | 0.00 | 0.10% | 2.45 | 2.50 | 2.44 | 0.00 |
Mar 09 2024 | 2.45 | 0.00 | 0.17% | 2.45 | 2.46 | 2.44 | 0.00 |
Mar 08 2024 | 2.45 | 0.040 | 1.56% | 2.41 | 2.49 | 2.38 | 0.00 |
Mar 07 2024 | 2.41 | 0.020 | 0.99% | 2.39 | 2.45 | 2.38 | 0.00 |
Mar 06 2024 | 2.39 | 0.050 | 2.27% | 2.31 | 2.45 | 2.28 | 0.00 |
Mar 05 2024 | 2.34 | -0.120 | -5.08% | 2.48 | 2.49 | 2.03 | 0.00 |
Mar 04 2024 | 2.46 | 0.170 | 7.35% | 1.62 | 2.48 | 1.62 | 0.00 |
Mar 03 2024 | 2.29 | 0.030 | 1.49% | 2.25 | 2.30 | 2.24 | 0.00 |
Mar 02 2024 | 2.26 | -0.020 | -0.77% | 2.27 | 2.27 | 2.24 | 0.00 |
Mar 01 2024 | 2.28 | 0.030 | 1.46% | 2.23 | 2.30 | 2.22 | 0.00 |
Feb 29 2024 | 2.24 | 0.010 | 0.53% | 2.22 | 2.30 | 2.14 | 0.00 |
Feb 28 2024 | 2.23 | 0.170 | 8.13% | 2.07 | 2.32 | 2.06 | 0.00 |
Feb 27 2024 | 2.06 | 1.96 | 1,926.64% | 1.98 | 2.08 | 1.94 | 0.00 |
Feb 26 2024 | 0.101785 | -1.78 | -94.59% | 1.62 | 1.64 | 0.095627 | 0.00 |
Feb 25 2024 | 1.88 | 0.00 | 0.22% | 1.88 | 1.89 | 1.87 | 0.00 |
Feb 24 2024 | 1.88 | 0.030 | 1.52% | 1.84 | 1.88 | 1.84 | 0.00 |
Feb 23 2024 | 1.85 | -0.020 | -0.89% | 1.87 | 1.88 | 1.84 | 0.00 |
Feb 22 2024 | 1.87 | -0.030 | -1.37% | 1.89 | 1.90 | 1.86 | 0.00 |
Feb 21 2024 | 1.89 | -0.010 | -0.71% | 1.91 | 1.91 | 1.85 | 0.00 |
Feb 20 2024 | 1.91 | 0.010 | 0.58% | 1.90 | 1.93 | 1.86 | 0.00 |
Feb 19 2024 | 1.90 | -0.010 | -0.51% | 1.62 | 1.92 | 1.62 | 0.00 |
Feb 18 2024 | 1.90 | 0.010 | 0.61% | 1.89 | 1.91 | 1.88 | 0.00 |
Feb 17 2024 | 1.89 | -0.010 | -0.59% | 1.90 | 1.90 | 1.85 | 0.00 |
Feb 16 2024 | 1.90 | 0.010 | 0.61% | 1.90 | 1.92 | 1.89 | 0.00 |
Feb 15 2024 | 1.89 | 0.00 | 0.01% | 1.89 | 1.93 | 1.88 | 0.00 |
Feb 14 2024 | 1.89 | 0.080 | 4.15% | 1.82 | 1.91 | 1.80 | 0.00 |
Feb 13 2024 | 1.82 | 0.00 | 0.09% | 1.82 | 1.83 | 1.77 | 0.00 |
Feb 12 2024 | 1.82 | 0.070 | 4.26% | 1.62 | 1.83 | 1.62 | 0.00 |
Feb 11 2024 | 1.74 | 0.010 | 0.81% | 1.73 | 1.76 | 1.72 | 0.00 |
Feb 10 2024 | 1.73 | 0.030 | 1.96% | 1.70 | 1.74 | 1.69 | 0.00 |