Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARDRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.083009 | 0.001025 | 1.25% | 0.082086 | 0.085242 | 0.081694 | 310,103.00 |
| May 06 2024 | 0.081985 | -0.001772 | -2.12% | 0.085405 | 0.096386 | 0.077709 | 244,063.00 |
| May 05 2024 | 0.083757 | 0.0003 | 0.36% | 0.084164 | 0.084912 | 0.081603 | 107,278.00 |
| May 04 2024 | 0.083457 | -0.0014 | -1.65% | 0.084716 | 0.085155 | 0.082918 | 203,432.00 |
| May 03 2024 | 0.084857 | 0.002764 | 3.37% | 0.082517 | 0.085612 | 0.080269 | 219,323.00 |
| May 02 2024 | 0.082093 | 0.001929 | 2.41% | 0.081058 | 0.082997 | 0.077067 | 292,448.00 |
| May 01 2024 | 0.080164 | -0.001844 | -2.25% | 0.082042 | 0.082699 | 0.075028 | 242,741.00 |
| Apr 30 2024 | 0.082008 | -0.003373 | -3.95% | 0.085405 | 0.085498 | 0.077709 | 504,934.00 |
| Apr 29 2024 | 0.085381 | 0.000799 | 0.94% | 0.088764 | 0.096386 | 0.08158 | 1,011,770.00 |
| Apr 28 2024 | 0.084582 | -0.002593 | -2.97% | 0.086514 | 0.087853 | 0.084501 | 791,709.00 |
| Apr 27 2024 | 0.087175 | 0.001409 | 1.64% | 0.085762 | 0.08971 | 0.082165 | 1,420,369.00 |
| Apr 26 2024 | 0.085766 | 0.000202 | 0.24% | 0.085583 | 0.085766 | 0.082135 | 247,087.00 |
| Apr 25 2024 | 0.085564 | -0.002641 | -2.99% | 0.087733 | 0.087733 | 0.082138 | 362,357.00 |
| Apr 24 2024 | 0.088206 | -0.00511 | -5.48% | 0.102175 | 0.103282 | 0.087153 | 1,148,343.00 |
| Apr 23 2024 | 0.093316 | 0.003932 | 4.40% | 0.089241 | 0.096063 | 0.089241 | 1,740,869.00 |
| Apr 22 2024 | 0.089384 | 0.002216 | 2.54% | 0.088764 | 0.0904 | 0.086134 | 309,800.00 |
| Apr 21 2024 | 0.087168 | -0.00212 | -2.37% | 0.088764 | 0.0904 | 0.086488 | 134,576.00 |
| Apr 20 2024 | 0.089288 | 0.005875 | 7.04% | 0.083199 | 0.090784 | 0.082229 | 375,187.00 |
| Apr 19 2024 | 0.083412 | 0.000646 | 0.78% | 0.081003 | 0.084672 | 0.076879 | 369,366.00 |
| Apr 18 2024 | 0.082767 | 0.001949 | 2.41% | 0.07897 | 0.083533 | 0.078923 | 380,826.00 |
| Apr 17 2024 | 0.080818 | -0.002246 | -2.70% | 0.082062 | 0.082469 | 0.076149 | 428,380.00 |
| Apr 16 2024 | 0.083064 | 0.003585 | 4.51% | 0.078948 | 0.088335 | 0.076597 | 1,575,244.00 |
| Apr 15 2024 | 0.079479 | -0.005165 | -6.10% | 0.078638 | 0.086197 | 0.077306 | 810,770.00 |
| Apr 14 2024 | 0.084644 | 0.005536 | 7.00% | 0.078638 | 0.086626 | 0.077306 | 1,247,028.00 |
| Apr 13 2024 | 0.079108 | -0.010837 | -12.05% | 0.090486 | 0.099675 | 0.073988 | 945,799.00 |
| Apr 12 2024 | 0.089946 | -0.010523 | -10.47% | 0.106266 | 0.106266 | 0.089059 | 765,446.00 |
| Apr 11 2024 | 0.100468 | -0.001301 | -1.28% | 0.101702 | 0.101745 | 0.098473 | 281,038.00 |
| Apr 10 2024 | 0.10177 | -0.001319 | -1.28% | 0.103637 | 0.103637 | 0.096751 | 386,239.00 |
| Apr 09 2024 | 0.103088 | 0.000835 | 0.82% | 0.102715 | 0.11966 | 0.101977 | 6,425,726.00 |
| Apr 08 2024 | 0.102253 | 0.003232 | 3.26% | 0.092446 | 0.10357 | 0.090053 | 624,057.00 |
| Apr 07 2024 | 0.099021 | 0.002892 | 3.01% | 0.096016 | 0.099126 | 0.095514 | 133,810.00 |
| Apr 06 2024 | 0.096129 | 0.002301 | 2.45% | 0.094633 | 0.097133 | 0.094633 | 293,811.00 |
| Apr 05 2024 | 0.093828 | -0.002497 | -2.59% | 0.096871 | 0.097985 | 0.092016 | 510,601.00 |
| Apr 04 2024 | 0.096325 | 0.003268 | 3.51% | 0.092446 | 0.09817 | 0.090053 | 415,892.00 |
| Apr 03 2024 | 0.093057 | 0.000337 | 0.36% | 0.092708 | 0.094895 | 0.089011 | 640,821.00 |
| Apr 02 2024 | 0.09272 | -0.009614 | -9.39% | 0.100421 | 0.1021 | 0.090055 | 755,504.00 |
| Apr 01 2024 | 0.102334 | -0.006863 | -6.28% | 0.103234 | 0.109268 | 0.09846 | 389,005.00 |
| Mar 31 2024 | 0.109197 | 0.00298 | 2.81% | 0.106313 | 0.109644 | 0.105694 | 257,505.00 |
| Mar 30 2024 | 0.106217 | -0.007206 | -6.35% | 0.111191 | 0.1121 | 0.106217 | 435,825.00 |
| Mar 29 2024 | 0.113423 | 0.005197 | 4.80% | 0.115927 | 0.115927 | 0.109489 | 1,709,264.00 |
| Mar 28 2024 | 0.108226 | 0.002381 | 2.25% | 0.106294 | 0.109775 | 0.103301 | 396,854.00 |
| Mar 27 2024 | 0.105845 | -0.003276 | -3.00% | 0.1089 | 0.125004 | 0.104105 | 3,333,926.00 |
| Mar 26 2024 | 0.109121 | 0.005888 | 5.70% | 0.103234 | 0.114293 | 0.103106 | 2,331,684.00 |
| Mar 25 2024 | 0.103233 | 0.007123 | 7.41% | 0.08643 | 0.103233 | 0.086263 | 1,200,764.00 |
| Mar 24 2024 | 0.09611 | 0.003155 | 3.39% | 0.093927 | 0.096451 | 0.091365 | 658,475.00 |
| Mar 23 2024 | 0.092955 | 0.003202 | 3.57% | 0.090554 | 0.095367 | 0.090089 | 424,076.00 |
| Mar 22 2024 | 0.089753 | -0.002209 | -2.40% | 0.087993 | 0.093219 | 0.087116 | 382,340.00 |
| Mar 21 2024 | 0.091963 | 0.003327 | 3.75% | 0.08643 | 0.092924 | 0.086263 | 1,229,689.00 |
| Mar 20 2024 | 0.088636 | 0.00829 | 10.32% | 0.081024 | 0.089193 | 0.077449 | 773,335.00 |
| Mar 19 2024 | 0.080346 | -0.011606 | -12.62% | 0.092451 | 0.092451 | 0.079462 | 1,936,643.00 |
| Mar 18 2024 | 0.091952 | -0.001116 | -1.20% | 0.100259 | 0.103236 | 0.088768 | 2,393,403.00 |
| Mar 17 2024 | 0.093068 | 0.000884 | 0.96% | 0.092037 | 0.095491 | 0.085339 | 812,441.00 |
| Mar 16 2024 | 0.092184 | -0.011226 | -10.86% | 0.100259 | 0.103236 | 0.08961 | 587,136.00 |
| Mar 15 2024 | 0.10341 | -0.006176 | -5.64% | 0.101945 | 0.105888 | 0.095689 | 1,696,083.00 |
| Mar 14 2024 | 0.109586 | 0.002498 | 2.33% | 0.107121 | 0.117329 | 0.099554 | 1,594,283.00 |
| Mar 13 2024 | 0.107088 | 0.003735 | 3.61% | 0.102795 | 0.111187 | 0.101501 | 1,829,584.00 |
| Mar 12 2024 | 0.103353 | -0.000529 | -0.51% | 0.101945 | 0.105146 | 0.095933 | 1,577,091.00 |
| Mar 11 2024 | 0.103882 | 0.009568 | 10.14% | 0.081877 | 0.104008 | 0.081877 | 1,656,291.00 |
| Mar 10 2024 | 0.094314 | 0.00009 | 0.10% | 0.097418 | 0.097418 | 0.092258 | 2,642,392.00 |
| Mar 09 2024 | 0.094224 | 0.000164 | 0.17% | 0.093404 | 0.094847 | 0.092429 | 570,269.00 |
| Mar 08 2024 | 0.09406 | -0.001173 | -1.23% | 0.094586 | 0.096651 | 0.089877 | 2,220,205.00 |
| Mar 07 2024 | 0.095233 | 0.005599 | 6.25% | 0.095565 | 0.097324 | 0.09027 | 1,753,562.00 |
| Mar 06 2024 | 0.089635 | 0.003507 | 4.07% | 0.085774 | 0.089635 | 0.083183 | 706,131.00 |
| Mar 05 2024 | 0.086128 | -0.009413 | -9.85% | 0.093659 | 0.093723 | 0.0755 | 922,121.00 |
| Mar 04 2024 | 0.09554 | -0.002902 | -2.95% | 0.081877 | 0.096377 | 0.081877 | 706,277.00 |
| Mar 03 2024 | 0.098442 | 0.006838 | 7.46% | 0.092929 | 0.100459 | 0.092929 | 4,021,046.00 |
| Mar 02 2024 | 0.091604 | 0.004719 | 5.43% | 0.087781 | 0.091682 | 0.08714 | 1,441,058.00 |
| Mar 01 2024 | 0.086885 | 0.004172 | 5.04% | 0.081877 | 0.087008 | 0.081242 | 975,968.00 |
| Feb 29 2024 | 0.082713 | 0.005277 | 6.82% | 0.076129 | 0.083645 | 0.074913 | 933,557.00 |
| Feb 28 2024 | 0.077436 | 0.00000700 | 0.01% | 0.081148 | 0.081198 | 0.07581 | 2,366,913.00 |
| Feb 27 2024 | 0.077428 | 0.002159 | 2.87% | 0.07585 | 0.07807 | 0.073028 | 743,983.00 |
| Feb 26 2024 | 0.07527 | -0.000293 | -0.39% | 0.075125 | 0.075756 | 0.072876 | 429,987.00 |
| Feb 25 2024 | 0.075563 | 0.00139 | 1.87% | 0.074517 | 0.076303 | 0.074472 | 563,865.00 |
| Feb 24 2024 | 0.074173 | -0.000895 | -1.19% | 0.074838 | 0.075773 | 0.074024 | 243,887.00 |
| Feb 23 2024 | 0.075068 | 0.000138 | 0.18% | 0.075125 | 0.076269 | 0.073535 | 1,082,349.00 |
| Feb 22 2024 | 0.074931 | -0.002683 | -3.46% | 0.077073 | 0.077073 | 0.074253 | 425,128.00 |
| Feb 21 2024 | 0.077613 | -0.00386 | -4.74% | 0.079555 | 0.080679 | 0.075088 | 737,462.00 |
| Feb 20 2024 | 0.081473 | 0.005813 | 7.68% | 0.075708 | 0.088831 | 0.075235 | 4,785,779.00 |
| Feb 19 2024 | 0.07566 | 0.00209 | 2.84% | 0.06683 | 0.076315 | 0.066371 | 242,239.00 |
| Feb 18 2024 | 0.07357 | 0.00127 | 1.76% | 0.072597 | 0.07421 | 0.072507 | 202,280.00 |
| Feb 17 2024 | 0.072299 | -0.001669 | -2.26% | 0.073484 | 0.073975 | 0.071191 | 288,183.00 |
| Feb 16 2024 | 0.073969 | 0.003325 | 4.71% | 0.071259 | 0.074568 | 0.07095 | 424,037.00 |
| Feb 15 2024 | 0.070644 | 0.00000500 | 0.01% | 0.070262 | 0.072195 | 0.069313 | 824,054.00 |
| Feb 14 2024 | 0.070639 | 0.002023 | 2.95% | 0.069785 | 0.071105 | 0.068676 | 381,035.00 |
| Feb 13 2024 | 0.068616 | -0.001123 | -1.61% | 0.069754 | 0.070005 | 0.068049 | 250,992.00 |
| Feb 12 2024 | 0.069739 | 0.001322 | 1.93% | 0.06683 | 0.070303 | 0.066371 | 411,080.00 |
| Feb 11 2024 | 0.068417 | 0.000187 | 0.27% | 0.067914 | 0.069918 | 0.067693 | 596,394.00 |
| Feb 10 2024 | 0.06823 | -0.000161 | -0.24% | 0.06817 | 0.069163 | 0.067007 | 326,042.00 |
| Feb 09 2024 | 0.068391 | 0.001615 | 2.42% | 0.06683 | 0.069393 | 0.066371 | 434,681.00 |
| Feb 08 2024 | 0.066776 | 0.00092 | 1.40% | 0.066002 | 0.068355 | 0.064689 | 155,950.00 |
