ANCHORGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.066949 | 0.001509 | 2.31% | 0.065423 | 0.067419 | 0.065333 | 0.00 |
May 16 2024 | 0.065441 | -0.00086 | -1.30% | 0.066336 | 0.066678 | 0.06482 | 0.00 |
May 15 2024 | 0.0663 | 0.004234 | 6.82% | 0.062134 | 0.066513 | 0.061864 | 0.00 |
May 14 2024 | 0.062066 | -0.001515 | -2.38% | 0.063605 | 0.06377 | 0.061599 | 0.00 |
May 13 2024 | 0.063582 | 0.001237 | 1.98% | 0.064562 | 0.065429 | 0.062432 | 0.00 |
May 12 2024 | 0.062344 | 0.000644 | 1.04% | 0.061756 | 0.062681 | 0.061533 | 0.00 |
May 11 2024 | 0.061701 | -0.000145 | -0.23% | 0.061671 | 0.062286 | 0.061376 | 0.00 |
May 10 2024 | 0.061846 | -0.0021 | -3.28% | 0.063815 | 0.064222 | 0.061115 | 0.00 |
May 09 2024 | 0.063946 | 0.001824 | 2.94% | 0.062263 | 0.064204 | 0.061807 | 0.00 |
May 08 2024 | 0.062122 | -0.001385 | -2.18% | 0.063367 | 0.064005 | 0.061877 | 0.00 |
May 07 2024 | 0.063507 | -0.000371 | -0.58% | 0.063957 | 0.065213 | 0.063305 | 0.00 |
May 06 2024 | 0.063877 | -0.000983 | -1.52% | 0.064562 | 0.069158 | 0.063556 | 0.00 |
May 05 2024 | 0.06486 | 0.000232 | 0.36% | 0.064781 | 0.065356 | 0.063773 | 0.00 |
May 04 2024 | 0.064629 | 0.00086 | 1.35% | 0.063662 | 0.065149 | 0.063417 | 0.00 |
May 03 2024 | 0.063768 | 0.00385 | 6.42% | 0.059884 | 0.064163 | 0.059588 | 0.00 |
May 02 2024 | 0.059919 | 0.000728 | 1.23% | 0.059163 | 0.060472 | 0.057823 | 0.00 |
May 01 2024 | 0.059191 | -0.002437 | -3.95% | 0.061653 | 0.061781 | 0.057556 | 0.00 |
Apr 30 2024 | 0.061628 | -0.002916 | -4.52% | 0.064562 | 0.065429 | 0.060257 | 0.00 |
Apr 29 2024 | 0.064544 | 0.000604 | 0.94% | 0.06658 | 0.069158 | 0.062792 | 0.00 |
Apr 28 2024 | 0.06394 | -0.000056 | -0.09% | 0.063879 | 0.064868 | 0.063704 | 0.00 |
Apr 27 2024 | 0.063996 | -0.000839 | -1.29% | 0.064832 | 0.064957 | 0.063569 | 0.00 |
Apr 26 2024 | 0.064835 | -0.000627 | -0.96% | 0.065476 | 0.065783 | 0.06444 | 0.00 |
Apr 25 2024 | 0.065462 | -0.000048 | -0.07% | 0.065542 | 0.066218 | 0.063997 | 0.00 |
Apr 24 2024 | 0.065509 | -0.002211 | -3.26% | 0.067939 | 0.068372 | 0.064889 | 0.00 |
Apr 23 2024 | 0.06772 | -0.001078 | -1.57% | 0.068689 | 0.069057 | 0.067395 | 0.00 |
Apr 22 2024 | 0.068799 | 0.00211 | 3.16% | 0.06658 | 0.069675 | 0.064357 | 0.00 |
Apr 21 2024 | 0.066689 | -0.000014 | -0.02% | 0.066704 | 0.067534 | 0.066111 | 0.00 |
Apr 20 2024 | 0.066703 | 0.000906 | 1.38% | 0.065629 | 0.067249 | 0.065006 | 0.00 |
Apr 19 2024 | 0.065797 | 0.000912 | 1.41% | 0.0647 | 0.066807 | 0.061407 | 0.00 |
Apr 18 2024 | 0.064885 | 0.002301 | 3.68% | 0.062682 | 0.065376 | 0.061948 | 0.00 |
Apr 17 2024 | 0.062585 | -0.002533 | -3.89% | 0.065136 | 0.065872 | 0.061093 | 0.00 |
Apr 16 2024 | 0.065118 | 0.000414 | 0.64% | 0.064686 | 0.065653 | 0.063142 | 0.00 |
Apr 15 2024 | 0.064704 | -0.002482 | -3.69% | 0.06658 | 0.068034 | 0.063904 | 0.00 |
Apr 14 2024 | 0.067186 | 0.000208 | 0.31% | 0.06658 | 0.067444 | 0.064357 | 0.00 |
Apr 13 2024 | 0.066978 | -0.001836 | -2.67% | 0.068812 | 0.06964 | 0.063715 | 0.00 |
Apr 12 2024 | 0.068814 | -0.002072 | -2.92% | 0.071031 | 0.072226 | 0.06749 | 0.00 |
Apr 11 2024 | 0.070886 | -0.000521 | -0.73% | 0.07136 | 0.072073 | 0.070514 | 0.00 |
Apr 10 2024 | 0.071407 | 0.002137 | 3.08% | 0.069273 | 0.071933 | 0.068196 | 0.00 |
Apr 09 2024 | 0.069271 | -0.002476 | -3.45% | 0.071674 | 0.071724 | 0.0685 | 0.00 |
Apr 08 2024 | 0.071747 | 0.002268 | 3.26% | 0.066331 | 0.073074 | 0.065373 | 0.00 |
Apr 07 2024 | 0.069479 | 0.000505 | 0.73% | 0.068892 | 0.070161 | 0.068878 | 0.00 |
Apr 06 2024 | 0.068974 | 0.000882 | 1.29% | 0.067901 | 0.069688 | 0.06767 | 0.00 |
Apr 05 2024 | 0.068092 | -0.000634 | -0.92% | 0.06873 | 0.068997 | 0.066677 | 0.00 |
Apr 04 2024 | 0.068726 | 0.002332 | 3.51% | 0.066331 | 0.069363 | 0.065373 | 0.00 |
Apr 03 2024 | 0.066395 | 0.00024 | 0.36% | 0.066146 | 0.067328 | 0.065343 | 0.00 |
Apr 02 2024 | 0.066154 | -0.004478 | -6.34% | 0.070461 | 0.070471 | 0.065354 | 0.00 |
Apr 01 2024 | 0.070633 | -0.000485 | -0.68% | 0.069738 | 0.07112 | 0.069083 | 0.00 |
Mar 31 2024 | 0.071118 | 0.001224 | 1.75% | 0.069957 | 0.071132 | 0.069957 | 0.00 |
Mar 30 2024 | 0.069894 | -0.000373 | -0.53% | 0.070255 | 0.070619 | 0.069784 | 0.00 |
Mar 29 2024 | 0.070267 | -0.000949 | -1.33% | 0.071125 | 0.071222 | 0.069536 | 0.00 |
Mar 28 2024 | 0.071216 | 0.001567 | 2.25% | 0.069944 | 0.071841 | 0.069285 | 0.00 |
Mar 27 2024 | 0.069649 | -0.000343 | -0.49% | 0.06985 | 0.071493 | 0.068674 | 0.00 |
Mar 26 2024 | 0.069992 | 0.000254 | 0.36% | 0.069738 | 0.07112 | 0.069455 | 0.00 |
Mar 25 2024 | 0.069737 | 0.001926 | 2.84% | 0.067341 | 0.071038 | 0.066989 | 0.00 |
Mar 24 2024 | 0.067811 | 0.002947 | 4.54% | 0.06483 | 0.068052 | 0.064463 | 0.00 |
Mar 23 2024 | 0.064864 | 0.000827 | 1.29% | 0.064248 | 0.06647 | 0.063563 | 0.00 |
Mar 22 2024 | 0.064038 | -0.001576 | -2.40% | 0.065736 | 0.066905 | 0.062932 | 0.00 |
Mar 21 2024 | 0.065614 | -0.001792 | -2.66% | 0.067341 | 0.067721 | 0.065309 | 0.00 |
Mar 20 2024 | 0.067406 | 0.005563 | 9.00% | 0.061988 | 0.067559 | 0.060716 | 0.00 |
Mar 19 2024 | 0.061842 | -0.00566 | -8.38% | 0.067478 | 0.067797 | 0.061723 | 0.00 |
Mar 18 2024 | 0.067502 | -0.000426 | -0.63% | 0.045631 | 0.071332 | 0.045563 | 0.00 |
Mar 17 2024 | 0.067929 | 0.002888 | 4.44% | 0.065667 | 0.068516 | 0.064611 | 0.00 |
Mar 16 2024 | 0.065041 | -0.004446 | -6.40% | 0.0692 | 0.069739 | 0.064723 | 0.00 |
Mar 15 2024 | 0.069487 | -0.001884 | -2.64% | 0.045631 | 0.070168 | 0.045563 | 0.00 |
Mar 14 2024 | 0.071371 | -0.00097 | -1.34% | 0.072364 | 0.073025 | 0.068671 | 0.00 |
Mar 13 2024 | 0.072341 | 0.001773 | 2.51% | 0.070567 | 0.072704 | 0.070416 | 0.00 |
Mar 12 2024 | 0.070569 | 0.000018 | 0.03% | 0.070749 | 0.072481 | 0.068677 | 0.00 |
Mar 11 2024 | 0.070551 | 0.002879 | 4.25% | 0.045631 | 0.072086 | 0.045563 | 0.00 |
Mar 10 2024 | 0.067672 | 0.000065 | 0.10% | 0.067607 | 0.068787 | 0.067318 | 0.00 |
Mar 09 2024 | 0.067607 | 0.000118 | 0.17% | 0.0674 | 0.067831 | 0.067203 | 0.00 |
Mar 08 2024 | 0.06749 | 0.001036 | 1.56% | 0.066367 | 0.06858 | 0.0656 | 0.00 |
Mar 07 2024 | 0.066454 | 0.000653 | 0.99% | 0.065961 | 0.067511 | 0.065482 | 0.00 |
Mar 06 2024 | 0.065801 | 0.001459 | 2.27% | 0.063703 | 0.067405 | 0.062882 | 0.00 |
Mar 05 2024 | 0.064342 | -0.003443 | -5.08% | 0.068361 | 0.068699 | 0.056071 | 0.00 |
Mar 04 2024 | 0.067786 | 0.004643 | 7.35% | 0.045631 | 0.06845 | 0.045563 | 0.00 |
Mar 03 2024 | 0.063142 | 0.00093 | 1.49% | 0.062116 | 0.063349 | 0.061736 | 0.00 |
Mar 02 2024 | 0.062212 | -0.000483 | -0.77% | 0.06263 | 0.06263 | 0.061779 | 0.00 |
Mar 01 2024 | 0.062696 | 0.000904 | 1.46% | 0.061529 | 0.063347 | 0.061123 | 0.00 |
Feb 29 2024 | 0.061791 | 0.000327 | 0.53% | 0.061192 | 0.063279 | 0.059093 | 0.00 |
Feb 28 2024 | 0.061465 | 0.004624 | 8.13% | 0.056938 | 0.064008 | 0.056666 | 0.00 |
Feb 27 2024 | 0.056841 | 0.002526 | 4.65% | 0.054424 | 0.057311 | 0.053434 | 0.00 |
Feb 26 2024 | 0.054314 | 0.002441 | 4.71% | 0.045631 | 0.054773 | 0.045563 | 0.00 |
Feb 25 2024 | 0.051873 | 0.000115 | 0.22% | 0.051714 | 0.052076 | 0.051435 | 0.00 |
Feb 24 2024 | 0.051758 | 0.000776 | 1.52% | 0.050826 | 0.051825 | 0.050719 | 0.00 |
Feb 23 2024 | 0.050982 | -0.000457 | -0.89% | 0.051572 | 0.051668 | 0.050653 | 0.00 |
Feb 22 2024 | 0.051439 | -0.000714 | -1.37% | 0.052065 | 0.052221 | 0.051232 | 0.00 |
Feb 21 2024 | 0.052153 | -0.00037 | -0.70% | 0.052622 | 0.052671 | 0.051014 | 0.00 |
Feb 20 2024 | 0.052523 | 0.000301 | 0.58% | 0.052255 | 0.053057 | 0.051299 | 0.00 |
Feb 19 2024 | 0.052222 | -0.000269 | -0.51% | 0.045631 | 0.0528 | 0.045563 | 0.00 |
Feb 18 2024 | 0.052491 | 0.00032 | 0.61% | 0.052089 | 0.052743 | 0.051726 | 0.00 |
Feb 17 2024 | 0.052171 | -0.00031 | -0.59% | 0.052429 | 0.052485 | 0.051069 | 0.00 |