APPCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.092818 | -0.001248 | -1.33% | 0.093883 | 0.094584 | 0.091391 | 0.00 |
May 20 2024 | 0.094066 | 0.006484 | 7.40% | 0.084139 | 0.094102 | 0.081602 | 0.00 |
May 19 2024 | 0.087582 | -0.001031 | -1.16% | 0.088588 | 0.089483 | 0.08718 | 0.00 |
May 18 2024 | 0.088614 | 0.000051 | 0.06% | 0.088575 | 0.089142 | 0.088136 | 0.00 |
May 17 2024 | 0.088563 | 0.001996 | 2.31% | 0.086544 | 0.089184 | 0.086425 | 0.00 |
May 16 2024 | 0.086567 | -0.001137 | -1.30% | 0.087752 | 0.088204 | 0.085746 | 0.00 |
May 15 2024 | 0.087704 | 0.005601 | 6.82% | 0.082193 | 0.087986 | 0.081836 | 0.00 |
May 14 2024 | 0.082104 | -0.002005 | -2.38% | 0.084139 | 0.084357 | 0.081485 | 0.00 |
May 13 2024 | 0.084108 | 0.001637 | 1.98% | 0.085405 | 0.086552 | 0.082588 | 0.00 |
May 12 2024 | 0.082471 | 0.000851 | 1.04% | 0.081692 | 0.082917 | 0.081398 | 0.00 |
May 11 2024 | 0.08162 | -0.000191 | -0.23% | 0.08158 | 0.082395 | 0.081191 | 0.00 |
May 10 2024 | 0.081811 | -0.002778 | -3.28% | 0.084417 | 0.084955 | 0.080845 | 0.00 |
May 09 2024 | 0.08459 | 0.002413 | 2.94% | 0.082363 | 0.084931 | 0.081761 | 0.00 |
May 08 2024 | 0.082177 | -0.001832 | -2.18% | 0.083824 | 0.084669 | 0.081854 | 0.00 |
May 07 2024 | 0.084009 | -0.00049 | -0.58% | 0.084604 | 0.086265 | 0.083742 | 0.00 |
May 06 2024 | 0.084499 | -0.0013 | -1.52% | 0.085405 | 0.091485 | 0.084074 | 0.00 |
May 05 2024 | 0.0858 | 0.000307 | 0.36% | 0.085695 | 0.086455 | 0.084361 | 0.00 |
May 04 2024 | 0.085493 | 0.001138 | 1.35% | 0.084215 | 0.086181 | 0.083891 | 0.00 |
May 03 2024 | 0.084355 | 0.005092 | 6.42% | 0.079217 | 0.084877 | 0.078826 | 0.00 |
May 02 2024 | 0.079263 | 0.000963 | 1.23% | 0.078263 | 0.079994 | 0.07649 | 0.00 |
May 01 2024 | 0.0783 | -0.003223 | -3.95% | 0.081556 | 0.081727 | 0.076137 | 0.00 |
Apr 30 2024 | 0.081523 | -0.003858 | -4.52% | 0.085405 | 0.086552 | 0.079711 | 0.00 |
Apr 29 2024 | 0.085381 | 0.000799 | 0.94% | 0.088074 | 0.091485 | 0.083064 | 0.00 |
Apr 28 2024 | 0.084582 | -0.000074 | -0.09% | 0.084502 | 0.08581 | 0.08427 | 0.00 |
Apr 27 2024 | 0.084656 | -0.00111 | -1.29% | 0.085762 | 0.085927 | 0.084091 | 0.00 |
Apr 26 2024 | 0.085766 | -0.000829 | -0.96% | 0.086614 | 0.08702 | 0.085244 | 0.00 |
Apr 25 2024 | 0.086595 | -0.000063 | -0.07% | 0.086701 | 0.087595 | 0.084658 | 0.00 |
Apr 24 2024 | 0.086658 | -0.002925 | -3.27% | 0.089872 | 0.090445 | 0.085837 | 0.00 |
Apr 23 2024 | 0.089583 | -0.001426 | -1.57% | 0.090864 | 0.091351 | 0.089153 | 0.00 |
Apr 22 2024 | 0.091009 | 0.002791 | 3.16% | 0.088074 | 0.092168 | 0.085134 | 0.00 |
Apr 21 2024 | 0.088218 | -0.000019 | -0.02% | 0.088239 | 0.089336 | 0.087454 | 0.00 |
Apr 20 2024 | 0.088237 | 0.001198 | 1.38% | 0.086817 | 0.088959 | 0.085993 | 0.00 |
Apr 19 2024 | 0.087039 | 0.001207 | 1.41% | 0.085588 | 0.088375 | 0.081231 | 0.00 |
Apr 18 2024 | 0.085832 | 0.003043 | 3.68% | 0.082918 | 0.086481 | 0.081947 | 0.00 |
Apr 17 2024 | 0.082789 | -0.003351 | -3.89% | 0.086165 | 0.087137 | 0.080816 | 0.00 |
Apr 16 2024 | 0.08614 | 0.000547 | 0.64% | 0.085569 | 0.086848 | 0.083527 | 0.00 |
Apr 15 2024 | 0.085593 | -0.003283 | -3.69% | 0.088074 | 0.089997 | 0.084534 | 0.00 |
Apr 14 2024 | 0.088876 | 0.000275 | 0.31% | 0.088074 | 0.089217 | 0.085134 | 0.00 |
Apr 13 2024 | 0.088601 | -0.002428 | -2.67% | 0.091027 | 0.092122 | 0.084284 | 0.00 |
Apr 12 2024 | 0.09103 | -0.002741 | -2.92% | 0.093962 | 0.095543 | 0.089278 | 0.00 |
Apr 11 2024 | 0.09377 | -0.00069 | -0.73% | 0.094398 | 0.09534 | 0.093279 | 0.00 |
Apr 10 2024 | 0.09446 | 0.002826 | 3.08% | 0.091637 | 0.095156 | 0.090212 | 0.00 |
Apr 09 2024 | 0.091634 | -0.003275 | -3.45% | 0.094813 | 0.094879 | 0.090614 | 0.00 |
Apr 08 2024 | 0.094909 | 0.003 | 3.26% | 0.087745 | 0.096665 | 0.086478 | 0.00 |
Apr 07 2024 | 0.091909 | 0.000668 | 0.73% | 0.091133 | 0.092812 | 0.091114 | 0.00 |
Apr 06 2024 | 0.091241 | 0.001166 | 1.29% | 0.089821 | 0.092186 | 0.089516 | 0.00 |
Apr 05 2024 | 0.090075 | -0.000838 | -0.92% | 0.090918 | 0.091272 | 0.088203 | 0.00 |
Apr 04 2024 | 0.090913 | 0.003084 | 3.51% | 0.087745 | 0.091755 | 0.086478 | 0.00 |
Apr 03 2024 | 0.087829 | 0.000318 | 0.36% | 0.0875 | 0.089063 | 0.086438 | 0.00 |
Apr 02 2024 | 0.087511 | -0.005924 | -6.34% | 0.093208 | 0.093222 | 0.086453 | 0.00 |
Apr 01 2024 | 0.093435 | -0.000642 | -0.68% | 0.092252 | 0.09408 | 0.091385 | 0.00 |
Mar 31 2024 | 0.094077 | 0.001619 | 1.75% | 0.092542 | 0.094096 | 0.092542 | 0.00 |
Mar 30 2024 | 0.092458 | -0.000493 | -0.53% | 0.092936 | 0.093417 | 0.092313 | 0.00 |
Mar 29 2024 | 0.092951 | -0.001256 | -1.33% | 0.094086 | 0.094215 | 0.091985 | 0.00 |
Mar 28 2024 | 0.094207 | 0.002073 | 2.25% | 0.092525 | 0.095034 | 0.091653 | 0.00 |
Mar 27 2024 | 0.092134 | -0.000453 | -0.49% | 0.0924 | 0.094573 | 0.090845 | 0.00 |
Mar 26 2024 | 0.092588 | 0.000337 | 0.36% | 0.092252 | 0.09408 | 0.091878 | 0.00 |
Mar 25 2024 | 0.092251 | 0.002548 | 2.84% | 0.089081 | 0.093972 | 0.088615 | 0.00 |
Mar 24 2024 | 0.089703 | 0.003898 | 4.54% | 0.08576 | 0.090021 | 0.085274 | 0.00 |
Mar 23 2024 | 0.085805 | 0.001094 | 1.29% | 0.084989 | 0.087929 | 0.084083 | 0.00 |
Mar 22 2024 | 0.084711 | -0.002085 | -2.40% | 0.086958 | 0.088504 | 0.083249 | 0.00 |
Mar 21 2024 | 0.086796 | -0.00237 | -2.66% | 0.089081 | 0.089584 | 0.086393 | 0.00 |
Mar 20 2024 | 0.089167 | 0.00736 | 9.00% | 0.082 | 0.08937 | 0.080318 | 0.00 |
Mar 19 2024 | 0.081807 | -0.007487 | -8.38% | 0.089263 | 0.089684 | 0.081649 | 0.00 |
Mar 18 2024 | 0.089294 | -0.000564 | -0.63% | 0.091541 | 0.09436 | 0.085618 | 0.00 |
Mar 17 2024 | 0.089858 | 0.00382 | 4.44% | 0.086866 | 0.090636 | 0.08547 | 0.00 |
Mar 16 2024 | 0.086038 | -0.005882 | -6.40% | 0.091541 | 0.092254 | 0.085618 | 0.00 |
Mar 15 2024 | 0.09192 | -0.002492 | -2.64% | 0.093589 | 0.09588 | 0.086896 | 0.00 |
Mar 14 2024 | 0.094412 | -0.001283 | -1.34% | 0.095725 | 0.0966 | 0.090841 | 0.00 |
Mar 13 2024 | 0.095696 | 0.002345 | 2.51% | 0.093349 | 0.096176 | 0.093148 | 0.00 |
Mar 12 2024 | 0.093351 | 0.000024 | 0.03% | 0.093589 | 0.09588 | 0.090848 | 0.00 |
Mar 11 2024 | 0.093327 | 0.003808 | 4.25% | 0.081392 | 0.095358 | 0.081392 | 0.00 |
Mar 10 2024 | 0.089519 | 0.000086 | 0.10% | 0.089433 | 0.090994 | 0.08905 | 0.00 |
Mar 09 2024 | 0.089433 | 0.000155 | 0.17% | 0.089159 | 0.089729 | 0.088898 | 0.00 |
Mar 08 2024 | 0.089278 | 0.00137 | 1.56% | 0.087792 | 0.09072 | 0.086778 | 0.00 |
Mar 07 2024 | 0.087908 | 0.000864 | 0.99% | 0.087255 | 0.089305 | 0.086622 | 0.00 |
Mar 06 2024 | 0.087044 | 0.00193 | 2.27% | 0.084269 | 0.089166 | 0.083183 | 0.00 |
Mar 05 2024 | 0.085114 | -0.004555 | -5.08% | 0.09043 | 0.090878 | 0.074173 | 0.00 |
Mar 04 2024 | 0.089669 | 0.006143 | 7.35% | 0.081392 | 0.090549 | 0.081392 | 0.00 |
Mar 03 2024 | 0.083526 | 0.00123 | 1.49% | 0.082169 | 0.083801 | 0.081667 | 0.00 |
Mar 02 2024 | 0.082297 | -0.000639 | -0.77% | 0.08285 | 0.08285 | 0.081723 | 0.00 |
Mar 01 2024 | 0.082936 | 0.001196 | 1.46% | 0.081392 | 0.083797 | 0.080856 | 0.00 |
Feb 29 2024 | 0.08174 | 0.000433 | 0.53% | 0.080947 | 0.083708 | 0.07817 | 0.00 |
Feb 28 2024 | 0.081307 | 0.006117 | 8.13% | 0.07532 | 0.084672 | 0.07496 | 0.00 |
Feb 27 2024 | 0.075191 | 0.003342 | 4.65% | 0.071994 | 0.075813 | 0.070685 | 0.00 |
Feb 26 2024 | 0.071849 | 0.003229 | 4.71% | 0.068222 | 0.072456 | 0.067501 | 0.00 |
Feb 25 2024 | 0.068619 | 0.000152 | 0.22% | 0.068409 | 0.068889 | 0.06804 | 0.00 |
Feb 24 2024 | 0.068467 | 0.001026 | 1.52% | 0.067234 | 0.068556 | 0.067093 | 0.00 |
Feb 23 2024 | 0.067441 | -0.000604 | -0.89% | 0.068222 | 0.068349 | 0.067006 | 0.00 |
Feb 22 2024 | 0.068045 | -0.000944 | -1.37% | 0.068873 | 0.06908 | 0.067771 | 0.00 |