Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOMBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.174165 | -0.014166 | -7.52% | 0.188599 | 0.208474 | 0.135062 | 1,083.00 |
| May 22 2024 | 0.188331 | 0.029215 | 18.36% | 0.158813 | 0.210484 | 0.15189 | 745.00 |
| May 21 2024 | 0.159116 | -0.047493 | -22.99% | 0.206207 | 0.215858 | 0.142964 | 762.00 |
| May 20 2024 | 0.206609 | 0.011113 | 5.68% | 0.183304 | 0.218464 | 0.126508 | 494,217.00 |
| May 19 2024 | 0.195496 | -0.003884 | -1.95% | 0.199324 | 0.212214 | 0.140362 | 886.00 |
| May 18 2024 | 0.19938 | 0.052831 | 36.05% | 0.14657 | 0.199578 | 0.138595 | 909.00 |
| May 17 2024 | 0.14655 | -0.002366 | -1.59% | 0.148876 | 0.191403 | 0.139412 | 1,151.00 |
| May 16 2024 | 0.148916 | -0.004045 | -2.64% | 0.153044 | 0.198279 | 0.133722 | 1,014.00 |
| May 15 2024 | 0.152961 | 0.017099 | 12.59% | 0.13601 | 0.19692 | 0.135963 | 774.00 |
| May 14 2024 | 0.135862 | -0.047374 | -25.85% | 0.183304 | 0.197176 | 0.125623 | 978.00 |
| May 13 2024 | 0.183235 | 0.048238 | 35.73% | 0.138783 | 0.190407 | 0.12751 | 494,392.00 |
| May 12 2024 | 0.134998 | -0.019011 | -12.34% | 0.154146 | 0.194326 | 0.12876 | 882.00 |
| May 11 2024 | 0.154009 | 0.015222 | 10.97% | 0.138395 | 0.178653 | 0.124533 | 1,283.00 |
| May 10 2024 | 0.138787 | -0.01428 | -9.33% | 0.152755 | 0.195217 | 0.12455 | 689.00 |
| May 09 2024 | 0.153067 | 0.026377 | 20.82% | 0.126976 | 0.196765 | 0.126918 | 927.00 |
| May 08 2024 | 0.12669 | -0.066331 | -34.36% | 0.192596 | 0.198597 | 0.126191 | 891.00 |
| May 07 2024 | 0.193021 | 0.001389 | 0.72% | 0.181799 | 0.194139 | 0.132436 | 809.00 |
| May 06 2024 | 0.191632 | 0.031779 | 19.88% | 0.138783 | 0.196214 | 0.105643 | 494,240.00 |
| May 05 2024 | 0.159853 | 0.007696 | 5.06% | 0.152516 | 0.192448 | 0.133069 | 1,166.00 |
| May 04 2024 | 0.152157 | 0.014578 | 10.60% | 0.137351 | 0.203976 | 0.132327 | 794.00 |
| May 03 2024 | 0.137579 | -0.044536 | -24.45% | 0.18201 | 0.18208 | 0.130262 | 954.00 |
| May 02 2024 | 0.182115 | 0.037167 | 25.64% | 0.144879 | 0.183067 | 0.114063 | 1,183.00 |
| May 01 2024 | 0.144948 | -0.020524 | -12.40% | 0.16554 | 0.178821 | 0.123888 | 669.00 |
| Apr 30 2024 | 0.165472 | 0.026728 | 19.26% | 0.138783 | 0.195384 | 0.111299 | 793.00 |
| Apr 29 2024 | 0.138744 | 0.00734 | 5.59% | 0.20274 | 0.202741 | 0.102346 | 494,546.00 |
| Apr 28 2024 | 0.131404 | 0.010971 | 9.11% | 0.120214 | 0.19595 | 0.112789 | 1,120.00 |
| Apr 27 2024 | 0.120433 | -0.037316 | -23.66% | 0.15774 | 0.195666 | 0.110045 | 1,387.00 |
| Apr 26 2024 | 0.157748 | -0.033483 | -17.51% | 0.191273 | 0.195421 | 0.114706 | 784.00 |
| Apr 25 2024 | 0.191231 | 0.019978 | 11.67% | 0.171337 | 0.191796 | 0.106766 | 1,145.00 |
| Apr 24 2024 | 0.171253 | 0.040078 | 30.55% | 0.131598 | 0.199231 | 0.111392 | 834.00 |
| Apr 23 2024 | 0.131175 | -0.070887 | -35.08% | 0.201739 | 0.202088 | 0.120993 | 1,154.00 |
| Apr 22 2024 | 0.202062 | 0.011973 | 6.30% | 0.20274 | 0.207928 | 0.118949 | 494,359.00 |
| Apr 21 2024 | 0.190089 | -0.012646 | -6.24% | 0.20274 | 0.202741 | 0.126348 | 1,226.00 |
| Apr 20 2024 | 0.202735 | 0.026067 | 14.75% | 0.176217 | 0.204201 | 0.113852 | 1,228.00 |
| Apr 19 2024 | 0.176669 | 0.026973 | 18.02% | 0.149269 | 0.19856 | 0.111932 | 1,279.00 |
| Apr 18 2024 | 0.149696 | 0.009743 | 6.96% | 0.140171 | 0.204918 | 0.108632 | 1,174.00 |
| Apr 17 2024 | 0.139953 | -0.04771 | -25.42% | 0.187716 | 0.19127 | 0.105882 | 1,136.00 |
| Apr 16 2024 | 0.187663 | 0.078124 | 71.32% | 0.125807 | 0.202128 | 0.103414 | 902.00 |
| Apr 15 2024 | 0.109539 | -0.01584 | -12.63% | 0.141548 | 0.206368 | 0.108596 | 494,413.00 |
| Apr 14 2024 | 0.125379 | -0.017016 | -11.95% | 0.141548 | 0.206368 | 0.109458 | 1,245.00 |
| Apr 13 2024 | 0.142395 | 0.019939 | 16.28% | 0.122454 | 0.215214 | 0.121846 | 1,221.00 |
| Apr 12 2024 | 0.122456 | -0.062852 | -33.92% | 0.185687 | 0.2187 | 0.114538 | 897.00 |
| Apr 11 2024 | 0.185308 | -0.005299 | -2.78% | 0.155082 | 0.220768 | 0.116765 | 265,628.00 |
| Apr 10 2024 | 0.190607 | 0.011158 | 6.22% | 0.161455 | 0.218897 | 0.114023 | 579,157.00 |
| Apr 09 2024 | 0.17945 | -0.009803 | -5.18% | 0.211637 | 0.224253 | 0.087833 | 636,489.00 |
| Apr 08 2024 | 0.189253 | -0.029579 | -13.52% | 0.141541 | 0.220537 | 0.086746 | 935,913.00 |
| Apr 07 2024 | 0.218832 | 0.064591 | 41.88% | 0.106865 | 0.21921 | 0.08528 | 529,040.00 |
| Apr 06 2024 | 0.154241 | 0.042183 | 37.64% | 0.121366 | 0.21565 | 0.084216 | 577,192.00 |
| Apr 05 2024 | 0.112058 | 0.023309 | 26.26% | 0.181836 | 0.215949 | 0.082997 | 616,276.00 |
| Apr 04 2024 | 0.088749 | -0.104684 | -54.12% | 0.141541 | 0.209371 | 0.086425 | 635,504.00 |
| Apr 03 2024 | 0.193433 | 0.068417 | 54.73% | 0.125 | 0.21073 | 0.081845 | 629,727.00 |
| Apr 02 2024 | 0.125016 | -0.029597 | -19.14% | 0.154238 | 0.2127 | 0.082053 | 665,015.00 |
| Apr 01 2024 | 0.154613 | 0.045976 | 42.32% | 0.157596 | 0.240341 | 0.084945 | 893,609.00 |
| Mar 31 2024 | 0.108637 | -0.102146 | -48.46% | 0.22199 | 0.239919 | 0.091037 | 493,105.00 |
| Mar 30 2024 | 0.210783 | 0.015474 | 7.92% | 0.102894 | 0.239156 | 0.086808 | 549,656.00 |
| Mar 29 2024 | 0.195308 | -0.008246 | -4.05% | 0.109767 | 0.239907 | 0.086433 | 605,027.00 |
| Mar 28 2024 | 0.203555 | 0.024222 | 13.51% | 0.180093 | 0.24235 | 0.087728 | 599,479.00 |
| Mar 27 2024 | 0.179333 | 0.051474 | 40.26% | 0.0913 | 0.235947 | 0.084623 | 746,563.00 |
| Mar 26 2024 | 0.127859 | -0.010517 | -7.60% | 0.157596 | 0.1787 | 0.084163 | 717,981.00 |
| Mar 25 2024 | 0.138377 | 0.038529 | 38.59% | 0.108701 | 0.176934 | 0.083117 | 1,215,058.00 |
| Mar 24 2024 | 0.099848 | -0.010472 | -9.49% | 0.110262 | 0.16705 | 0.078656 | 681,738.00 |
| Mar 23 2024 | 0.11032 | 0.023088 | 26.47% | 0.097636 | 0.166582 | 0.077298 | 687,269.00 |
| Mar 22 2024 | 0.087232 | -0.037279 | -29.94% | 0.124743 | 0.168994 | 0.076226 | 800,862.00 |
| Mar 21 2024 | 0.124511 | 0.03216 | 34.82% | 0.108701 | 0.167625 | 0.078317 | 638,972.00 |
| Mar 20 2024 | 0.092351 | -0.03669 | -28.43% | 0.129346 | 0.16211 | 0.074768 | 766,814.00 |
| Mar 19 2024 | 0.129041 | -0.038917 | -23.17% | 0.09617 | 0.164186 | 0.076908 | 391,827.00 |
| Mar 18 2024 | 0.167958 | 0.037985 | 29.22% | 0.086092 | 0.169392 | 0.079359 | 985,832.00 |
| Mar 17 2024 | 0.129974 | 0.04496 | 52.88% | 0.091003 | 0.173 | 0.07908 | 676,679.00 |
| Mar 16 2024 | 0.085014 | -0.020585 | -19.49% | 0.086092 | 0.103985 | 0.079359 | 1,005,307.00 |
| Mar 15 2024 | 0.105599 | 0.014558 | 15.99% | 0.095817 | 0.109496 | 0.080172 | 1,414,399.00 |
| Mar 14 2024 | 0.091041 | -0.009782 | -9.70% | 0.105412 | 0.111957 | 0.082023 | 880,514.00 |
| Mar 13 2024 | 0.100822 | 0.003026 | 3.09% | 0.084458 | 0.111131 | 0.084458 | 899,077.00 |
| Mar 12 2024 | 0.097796 | 0.013357 | 15.82% | 0.095817 | 0.109496 | 0.082737 | 964,340.00 |
| Mar 11 2024 | 0.084439 | -0.015737 | -15.71% | 0.086237 | 0.109613 | 0.076142 | 1,445,564.00 |
| Mar 10 2024 | 0.100176 | 0.011275 | 12.68% | 0.095289 | 0.104898 | 0.081608 | 922,441.00 |
| Mar 09 2024 | 0.088901 | -0.006222 | -6.54% | 0.08279 | 0.103552 | 0.080568 | 815,775.00 |
| Mar 08 2024 | 0.095123 | 0.012971 | 15.79% | 0.080999 | 0.104522 | 0.078921 | 1,004,936.00 |
| Mar 07 2024 | 0.082152 | -0.003338 | -3.90% | 0.085697 | 0.099719 | 0.078944 | 847,862.00 |
| Mar 06 2024 | 0.08549 | -0.001145 | -1.32% | 0.085774 | 0.099105 | 0.075318 | 961,430.00 |
| Mar 05 2024 | 0.086634 | 0.004971 | 6.09% | 0.082356 | 0.101103 | 0.07416 | 1,057,556.00 |
| Mar 04 2024 | 0.081663 | -0.005344 | -6.14% | 0.086237 | 0.101328 | 0.076142 | 1,266,567.00 |
| Mar 03 2024 | 0.087007 | -0.002148 | -2.41% | 0.078745 | 0.09245 | 0.074158 | 986,355.00 |
| Mar 02 2024 | 0.089155 | -0.003655 | -3.94% | 0.089754 | 0.09271 | 0.073766 | 995,171.00 |
| Mar 01 2024 | 0.092809 | 0.005717 | 6.56% | 0.086237 | 0.093235 | 0.073435 | 912,139.00 |
| Feb 29 2024 | 0.087092 | 0.001913 | 2.25% | 0.085284 | 0.092728 | 0.073571 | 922,184.00 |
| Feb 28 2024 | 0.085179 | 0.006408 | 8.13% | 0.074872 | 0.092135 | 0.068094 | 878,368.00 |
| Feb 27 2024 | 0.078771 | 0.009489 | 13.70% | 0.072422 | 0.084251 | 0.0645 | 924,188.00 |
| Feb 26 2024 | 0.069283 | 0.005564 | 8.73% | 0.063349 | 0.080885 | 0.060702 | 1,118,453.00 |
| Feb 25 2024 | 0.063718 | -0.01127 | -15.03% | 0.072888 | 0.07972 | 0.062331 | 884,735.00 |
| Feb 24 2024 | 0.074988 | 0.006343 | 9.24% | 0.065233 | 0.079498 | 0.060802 | 997,131.00 |
