Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLURGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.244393 | -0.004121 | -1.66% | 0.248336 | 0.248517 | 0.240895 | 4,686.00 |
| Jun 15 2024 | 0.248514 | 0.004769 | 1.96% | 0.243612 | 0.259683 | 0.243558 | 3,668.00 |
| Jun 14 2024 | 0.243745 | -0.01245 | -4.86% | 0.256143 | 0.2562 | 0.240204 | 6,362.00 |
| Jun 13 2024 | 0.256195 | -0.013161 | -4.89% | 0.268875 | 0.269765 | 0.25584 | 3,188.00 |
| Jun 12 2024 | 0.269356 | 0.006334 | 2.41% | 0.262891 | 0.275122 | 0.258509 | 4,606.00 |
| Jun 11 2024 | 0.263022 | -0.014292 | -5.15% | 0.277484 | 0.277529 | 0.261711 | 8,066.00 |
| Jun 10 2024 | 0.277314 | -0.00516 | -1.83% | 0.285473 | 0.320373 | 0.270062 | 105,777.00 |
| Jun 09 2024 | 0.282474 | 0.005882 | 2.13% | 0.276542 | 0.283604 | 0.276078 | 2,804.00 |
| Jun 08 2024 | 0.276592 | -0.012906 | -4.46% | 0.289365 | 0.28968 | 0.276513 | 14,698.00 |
| Jun 07 2024 | 0.289499 | -0.024492 | -7.80% | 0.313852 | 0.319117 | 0.286711 | 68,239.00 |
| Jun 06 2024 | 0.313991 | -0.003323 | -1.05% | 0.317274 | 0.322683 | 0.311651 | 8,445.00 |
| Jun 05 2024 | 0.317314 | -0.000397 | -0.12% | 0.285473 | 0.320902 | 0.270062 | 106,377.00 |
| Jun 04 2024 | 0.317711 | -0.003247 | -1.01% | 0.32112 | 0.321636 | 0.309573 | 273.00 |
| Jun 03 2024 | 0.320959 | 0.003837 | 1.21% | 0.316477 | 0.329079 | 0.30756 | 2,618.00 |
| Jun 02 2024 | 0.317121 | -0.005193 | -1.61% | 0.32252 | 0.323094 | 0.316477 | 11,606.00 |
| Jun 01 2024 | 0.322314 | -0.005546 | -1.69% | 0.328146 | 0.33317 | 0.322314 | 17,230.00 |
| May 31 2024 | 0.32786 | 0.0051 | 1.58% | 0.319976 | 0.329893 | 0.309535 | 36,734.00 |
| May 30 2024 | 0.322761 | -0.00553 | -1.68% | 0.328889 | 0.34026 | 0.319703 | 7,443.00 |
| May 29 2024 | 0.32829 | -0.008343 | -2.48% | 0.336412 | 0.342202 | 0.326125 | 5,348.00 |
| May 28 2024 | 0.336633 | -0.008208 | -2.38% | 0.345012 | 0.346134 | 0.332216 | 12,432.00 |
| May 27 2024 | 0.344841 | -0.009527 | -2.69% | 0.285473 | 0.361764 | 0.270062 | 134,021.00 |
| May 26 2024 | 0.354368 | -0.004912 | -1.37% | 0.370928 | 0.37658 | 0.353186 | 13,069.00 |
| May 25 2024 | 0.35928 | 0.026167 | 7.86% | 0.332647 | 0.371272 | 0.332454 | 23,208.00 |
| May 24 2024 | 0.333113 | -0.007204 | -2.12% | 0.331724 | 0.360619 | 0.327414 | 5,507.00 |
| May 23 2024 | 0.340317 | 0.023356 | 7.37% | 0.317412 | 0.348965 | 0.317412 | 6,714.00 |
| May 22 2024 | 0.316961 | -0.013978 | -4.22% | 0.329758 | 0.330103 | 0.316628 | 20,314.00 |
| May 21 2024 | 0.330939 | 0.022425 | 7.27% | 0.307914 | 0.341713 | 0.305109 | 17,137.00 |
| May 20 2024 | 0.308514 | 0.020222 | 7.01% | 0.285473 | 0.309898 | 0.270062 | 106,690.00 |
| May 19 2024 | 0.288292 | -0.003395 | -1.16% | 0.291604 | 0.294548 | 0.286969 | 272.00 |
| May 18 2024 | 0.291686 | 0.000168 | 0.06% | 0.291558 | 0.293425 | 0.290115 | 0.00 |
| May 17 2024 | 0.291518 | 0.006569 | 2.31% | 0.284873 | 0.293566 | 0.284483 | 0.00 |
| May 16 2024 | 0.28495 | -0.006354 | -2.18% | 0.291462 | 0.298738 | 0.282246 | 1,782.00 |
| May 15 2024 | 0.291304 | 0.01958 | 7.21% | 0.272019 | 0.293668 | 0.264009 | 1,904.00 |
| May 14 2024 | 0.271724 | -0.013643 | -4.78% | 0.285473 | 0.286213 | 0.269677 | 385.00 |
| May 13 2024 | 0.285367 | -0.01261 | -4.23% | 0.396656 | 0.431806 | 0.277751 | 106,001.00 |
| May 12 2024 | 0.297977 | 0.006963 | 2.39% | 0.291272 | 0.297977 | 0.290223 | 399.00 |
| May 11 2024 | 0.291014 | -0.006039 | -2.03% | 0.296213 | 0.299171 | 0.291011 | 683.00 |
| May 10 2024 | 0.297053 | -0.01462 | -4.69% | 0.311037 | 0.311651 | 0.293545 | 489.00 |
| May 09 2024 | 0.311673 | 0.010846 | 3.61% | 0.301508 | 0.312932 | 0.299303 | 1,827.00 |
| May 08 2024 | 0.300828 | -0.003206 | -1.05% | 0.303364 | 0.308787 | 0.298715 | 3,166.00 |
| May 07 2024 | 0.304033 | -0.012337 | -3.90% | 0.316763 | 0.318099 | 0.304033 | 1,657.00 |
| May 06 2024 | 0.31637 | -0.006401 | -1.98% | 0.396656 | 0.431806 | 0.314777 | 108,599.00 |
| May 05 2024 | 0.32277 | 0.000136 | 0.04% | 0.323396 | 0.333607 | 0.313842 | 4,396.00 |
| May 04 2024 | 0.322634 | -0.003237 | -0.99% | 0.32533 | 0.343239 | 0.322634 | 6,906.00 |
| May 03 2024 | 0.325871 | -0.000616 | -0.19% | 0.326298 | 0.336771 | 0.316867 | 4,108.00 |
| May 02 2024 | 0.326486 | 0.015151 | 4.87% | 0.311187 | 0.328192 | 0.300059 | 1,416.00 |
| May 01 2024 | 0.311335 | 0.012417 | 4.15% | 0.299039 | 0.315701 | 0.288391 | 26,026.00 |
| Apr 30 2024 | 0.298918 | -0.020244 | -6.34% | 0.319252 | 0.323538 | 0.280885 | 4,761.00 |
| Apr 29 2024 | 0.319162 | -0.004564 | -1.41% | 0.396656 | 0.747671 | 0.312858 | 108,843.00 |
| Apr 28 2024 | 0.323726 | 0.002237 | 0.70% | 0.320906 | 0.342573 | 0.320906 | 2,566.00 |
| Apr 27 2024 | 0.321489 | 0.016714 | 5.48% | 0.304761 | 0.338813 | 0.298822 | 16,320.00 |
| Apr 26 2024 | 0.304776 | -0.009647 | -3.07% | 0.314492 | 0.315172 | 0.30292 | 604.00 |
| Apr 25 2024 | 0.314423 | -0.005903 | -1.84% | 0.320484 | 0.324792 | 0.304595 | 12,866.00 |
| Apr 24 2024 | 0.320326 | -0.022009 | -6.43% | 0.343438 | 0.346166 | 0.319299 | 3,319.00 |
| Apr 23 2024 | 0.342335 | -0.009784 | -2.78% | 0.351555 | 0.353441 | 0.340691 | 453.00 |
| Apr 22 2024 | 0.352119 | 0.018675 | 5.60% | 0.396656 | 0.431806 | 0.343893 | 106,645.00 |
| Apr 21 2024 | 0.333443 | -0.008475 | -2.48% | 0.341926 | 0.357785 | 0.333227 | 9,463.00 |
| Apr 20 2024 | 0.341919 | 0.025884 | 8.19% | 0.315227 | 0.342362 | 0.312236 | 1,177.00 |
| Apr 19 2024 | 0.316035 | -0.005326 | -1.66% | 0.320444 | 0.337192 | 0.304132 | 7,383.00 |
| Apr 18 2024 | 0.32136 | 0.018293 | 6.04% | 0.30354 | 0.322917 | 0.296083 | 3,839.00 |
| Apr 17 2024 | 0.303067 | -0.010217 | -3.26% | 0.313373 | 0.316909 | 0.299193 | 3,672.00 |
| Apr 16 2024 | 0.313285 | -0.004632 | -1.46% | 0.317829 | 0.320647 | 0.300916 | 4,323.00 |
| Apr 15 2024 | 0.317917 | -0.025949 | -7.55% | 0.396656 | 0.431806 | 0.302411 | 116,907.00 |
| Apr 14 2024 | 0.343866 | 0.034289 | 11.08% | 0.307736 | 0.357352 | 0.300916 | 13,295.00 |
| Apr 13 2024 | 0.309577 | -0.020405 | -6.18% | 0.336477 | 0.345141 | 0.265895 | 20,041.00 |
| Apr 12 2024 | 0.329982 | -0.069659 | -17.43% | 0.400457 | 0.416294 | 0.322755 | 42,244.00 |
| Apr 11 2024 | 0.399641 | -0.019245 | -4.59% | 0.418609 | 0.424345 | 0.397795 | 7,205.00 |
| Apr 10 2024 | 0.418886 | -0.007102 | -1.67% | 0.426002 | 0.426928 | 0.39482 | 9,003.00 |
| Apr 09 2024 | 0.425989 | -0.007881 | -1.82% | 0.433433 | 0.465273 | 0.424561 | 16,325.00 |
| Apr 08 2024 | 0.433869 | 0.01043 | 2.46% | 0.396656 | 0.444776 | 0.384612 | 103,902.00 |
| Apr 07 2024 | 0.423439 | 0.001992 | 0.47% | 0.420949 | 0.43018 | 0.420634 | 492.00 |
| Apr 06 2024 | 0.421447 | 0.003242 | 0.78% | 0.417028 | 0.425809 | 0.415608 | 2,082.00 |
| Apr 05 2024 | 0.418205 | -0.015798 | -3.64% | 0.434026 | 0.434026 | 0.398488 | 12,731.00 |
| Apr 04 2024 | 0.434003 | 0.015247 | 3.64% | 0.418357 | 0.437882 | 0.409228 | 9,832.00 |
| Apr 03 2024 | 0.418756 | 0.00464 | 1.12% | 0.414061 | 0.434848 | 0.405437 | 14,020.00 |
| Apr 02 2024 | 0.414116 | -0.03582 | -7.96% | 0.448843 | 0.448906 | 0.407049 | 13,448.00 |
| Apr 01 2024 | 0.449936 | -0.018211 | -3.89% | 0.396656 | 0.454886 | 0.384612 | 124,289.00 |
| Mar 31 2024 | 0.468147 | -0.0035 | -0.74% | 0.472073 | 0.477288 | 0.464686 | 30,319.00 |
| Mar 30 2024 | 0.471647 | -0.005282 | -1.11% | 0.476851 | 0.485433 | 0.46488 | 13,320.00 |
| Mar 29 2024 | 0.476929 | -0.01093 | -2.24% | 0.487231 | 0.487899 | 0.459616 | 6,765.00 |
| Mar 28 2024 | 0.487859 | 0.018961 | 4.04% | 0.470886 | 0.489517 | 0.458465 | 8,455.00 |
| Mar 27 2024 | 0.468897 | -0.007819 | -1.64% | 0.4807 | 0.496084 | 0.462334 | 37,493.00 |
| Mar 26 2024 | 0.476716 | 0.002282 | 0.48% | 0.474436 | 0.521919 | 0.472516 | 36,433.00 |
| Mar 25 2024 | 0.474434 | 0.020046 | 4.41% | 0.396656 | 0.494665 | 0.384612 | 119,033.00 |
| Mar 24 2024 | 0.454388 | 0.006978 | 1.56% | 0.450748 | 0.458812 | 0.440322 | 7,619.00 |
| Mar 23 2024 | 0.44741 | 0.005702 | 1.29% | 0.443157 | 0.458485 | 0.433931 | 5,776.00 |
| Mar 22 2024 | 0.441708 | -0.01449 | -3.18% | 0.457046 | 0.462012 | 0.434577 | 5,824.00 |
| Mar 21 2024 | 0.456198 | -0.010865 | -2.33% | 0.466617 | 0.485311 | 0.453017 | 3,669.00 |
| Mar 20 2024 | 0.467063 | 0.042933 | 10.12% | 0.425133 | 0.467671 | 0.410194 | 5,284.00 |
| Mar 19 2024 | 0.42413 | -0.034566 | -7.54% | 0.458534 | 0.467313 | 0.410224 | 42,291.00 |
