BTFGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 30 2024 | 0.958616 | 0.008861 | 0.93% | 0.951485 | 0.973732 | 0.943248 | 0.00 |
May 29 2024 | 0.949754 | -0.007077 | -0.74% | 0.956202 | 0.963605 | 0.94349 | 0.00 |
May 28 2024 | 0.956831 | -0.011 | -1.14% | 0.968313 | 0.969937 | 0.942181 | 0.00 |
May 27 2024 | 0.967831 | -0.823905 | -45.98% | 1.12 | 2.07 | 0.967831 | 4,391.00 |
May 26 2024 | 1.79 | -0.130 | -7.00% | 2.18 | 2.18 | 1.79 | 5.00 |
May 25 2024 | 1.93 | -0.290 | -13.08% | 2.21 | 2.22 | 1.89 | 43.00 |
May 24 2024 | 2.22 | -0.090 | -3.74% | 2.30 | 2.31 | 2.08 | 29.00 |
May 23 2024 | 2.30 | -0.030 | -1.47% | 2.34 | 2.37 | 2.03 | 2.00 |
May 22 2024 | 2.34 | 0.010 | 0.57% | 2.32 | 2.36 | 2.09 | 1.00 |
May 21 2024 | 2.32 | -0.050 | -1.91% | 2.36 | 2.38 | 2.16 | 45.00 |
May 20 2024 | 2.37 | 0.240 | 11.30% | 1.12 | 3.18 | 1.12 | 4,368.00 |
May 19 2024 | 2.13 | -0.100 | -4.62% | 2.23 | 2.23 | 2.12 | 18.00 |
May 18 2024 | 2.23 | -0.450 | -16.65% | 2.68 | 2.68 | 2.23 | 1,117.00 |
May 17 2024 | 2.68 | 0.130 | 5.01% | 2.55 | 2.74 | 2.55 | 0.00 |
May 16 2024 | 2.55 | -0.170 | -6.10% | 2.72 | 2.73 | 2.53 | 0.00 |
May 15 2024 | 2.72 | 0.150 | 5.72% | 2.57 | 2.77 | 2.56 | 0.00 |
May 14 2024 | 2.57 | -0.030 | -1.18% | 2.60 | 2.61 | 2.54 | 0.00 |
May 13 2024 | 2.60 | -0.010 | -0.41% | 1.12 | 3.00 | 1.12 | 4,367.00 |
May 12 2024 | 2.61 | -0.250 | -8.80% | 2.86 | 2.87 | 2.58 | 1.00 |
May 11 2024 | 2.86 | 0.190 | 7.02% | 2.67 | 2.87 | 2.65 | 11.00 |
May 10 2024 | 2.67 | 0.030 | 1.27% | 2.64 | 2.67 | 2.59 | 2,596.00 |
May 09 2024 | 2.64 | -0.020 | -0.59% | 2.66 | 2.68 | 2.61 | 3,086.00 |
May 08 2024 | 2.66 | 0.00 | -0.12% | 2.65 | 2.67 | 2.61 | 3,113.00 |
May 07 2024 | 2.66 | 0.030 | 1.02% | 2.64 | 2.67 | 2.61 | 3,062.00 |
May 06 2024 | 2.63 | -0.010 | -0.26% | 1.12 | 3.18 | 1.12 | 6,214.00 |
May 05 2024 | 2.64 | -0.010 | -0.22% | 2.65 | 2.67 | 2.62 | 2,928.00 |
May 04 2024 | 2.65 | 0.00 | 0.04% | 2.64 | 2.68 | 2.62 | 3,148.00 |
May 03 2024 | 2.64 | 0.00 | 0.01% | 2.64 | 2.69 | 2.62 | 2,978.00 |
May 02 2024 | 2.64 | -0.020 | -0.63% | 2.66 | 2.70 | 2.62 | 3,044.00 |
May 01 2024 | 2.66 | 0.010 | 0.26% | 2.65 | 2.69 | 2.57 | 2,956.00 |
Apr 30 2024 | 2.65 | 0.020 | 0.79% | 2.65 | 2.69 | 2.61 | 3,170.00 |
Apr 29 2024 | 2.63 | -0.010 | -0.31% | 1.12 | 3.18 | 1.12 | 7,480.00 |
Apr 28 2024 | 2.64 | 0.00 | 0.07% | 2.63 | 2.67 | 2.60 | 3,027.00 |
Apr 27 2024 | 2.64 | -0.020 | -0.61% | 2.66 | 2.80 | 2.62 | 3,141.00 |
Apr 26 2024 | 2.66 | -0.040 | -1.47% | 2.70 | 2.70 | 2.63 | 755.00 |
Apr 25 2024 | 2.70 | 0.030 | 1.17% | 2.67 | 2.73 | 2.60 | 149.00 |
Apr 24 2024 | 2.66 | -0.080 | -2.96% | 2.76 | 2.76 | 2.62 | 897.00 |
Apr 23 2024 | 2.75 | -0.290 | -9.67% | 3.03 | 3.05 | 2.74 | 471.00 |
Apr 22 2024 | 3.04 | -0.010 | -0.47% | 1.12 | 3.25 | 1.12 | 4,367.00 |
Apr 21 2024 | 3.05 | 0.00 | -0.02% | 3.05 | 3.09 | 3.03 | 0.00 |
Apr 20 2024 | 3.05 | 0.020 | 0.70% | 3.03 | 3.36 | 2.97 | 1.00 |
Apr 19 2024 | 3.03 | 0.00 | 0.01% | 3.01 | 3.11 | 2.98 | 2,455.00 |
Apr 18 2024 | 3.03 | -0.010 | -0.24% | 3.05 | 3.11 | 3.01 | 2,212.00 |
Apr 17 2024 | 3.04 | -0.170 | -5.44% | 3.22 | 3.24 | 3.03 | 326.00 |
Apr 16 2024 | 3.22 | 0.100 | 3.19% | 3.12 | 3.33 | 3.11 | 141.00 |
Apr 15 2024 | 3.12 | -0.180 | -5.32% | 1.12 | 3.36 | 1.12 | 4,411.00 |
Apr 14 2024 | 3.29 | 0.060 | 1.92% | 3.21 | 3.30 | 2.97 | 4.00 |
Apr 13 2024 | 3.23 | 0.040 | 1.34% | 3.19 | 3.46 | 2.88 | 3.00 |
Apr 12 2024 | 3.19 | 0.100 | 3.20% | 3.09 | 3.19 | 2.94 | 240.00 |
Apr 11 2024 | 3.09 | -0.040 | -1.28% | 3.13 | 3.13 | 3.03 | 732.00 |
Apr 10 2024 | 3.13 | 0.080 | 2.68% | 3.05 | 3.13 | 3.02 | 984.00 |
Apr 09 2024 | 3.05 | -0.180 | -5.48% | 3.22 | 3.22 | 2.99 | 617.00 |
Apr 08 2024 | 3.22 | 0.150 | 4.79% | 1.12 | 3.24 | 1.12 | 4,412.00 |
Apr 07 2024 | 3.08 | -0.140 | -4.31% | 3.21 | 3.27 | 3.06 | 2.00 |
Apr 06 2024 | 3.21 | 0.010 | 0.18% | 3.20 | 3.31 | 3.10 | 8.00 |
Apr 05 2024 | 3.21 | -0.010 | -0.39% | 3.22 | 3.24 | 3.03 | 6.00 |
Apr 04 2024 | 3.22 | 0.070 | 2.38% | 3.14 | 3.29 | 3.10 | 42.00 |
Apr 03 2024 | 3.15 | 0.080 | 2.60% | 3.07 | 3.29 | 3.01 | 91.00 |
Apr 02 2024 | 3.07 | -0.310 | -9.10% | 3.37 | 3.38 | 2.98 | 402.00 |
Apr 01 2024 | 3.37 | 0.060 | 1.80% | 1.12 | 3.42 | 1.12 | 4,789.00 |
Mar 31 2024 | 3.31 | 0.010 | 0.16% | 3.31 | 3.34 | 3.07 | 3.00 |
Mar 30 2024 | 3.31 | 0.010 | 0.25% | 3.30 | 3.34 | 3.09 | 3.00 |
Mar 29 2024 | 3.30 | -0.040 | -1.23% | 3.43 | 3.43 | 3.27 | 425.00 |
Mar 28 2024 | 3.34 | 0.120 | 3.57% | 3.24 | 3.43 | 3.14 | 1,379.00 |
Mar 27 2024 | 3.23 | 0.200 | 6.54% | 3.02 | 3.24 | 2.94 | 1,631.00 |
Mar 26 2024 | 3.03 | 0.050 | 1.60% | 2.98 | 3.06 | 2.94 | 1,660.00 |
Mar 25 2024 | 2.98 | -0.230 | -7.04% | 1.12 | 3.27 | 1.12 | 5,932.00 |
Mar 24 2024 | 3.21 | 0.050 | 1.67% | 3.15 | 3.25 | 3.09 | 1,867.00 |
Mar 23 2024 | 3.15 | 0.040 | 1.37% | 3.12 | 3.24 | 3.08 | 1,428.00 |
Mar 22 2024 | 3.11 | -0.080 | -2.56% | 3.19 | 3.26 | 3.07 | 1,816.00 |
Mar 21 2024 | 3.19 | 0.080 | 2.45% | 3.12 | 3.24 | 3.06 | 1,844.00 |
Mar 20 2024 | 3.12 | 0.070 | 2.44% | 3.05 | 3.23 | 3.04 | 1,375.00 |
Mar 19 2024 | 3.04 | -0.010 | -0.45% | 3.02 | 3.14 | 2.98 | 1,605.00 |
Mar 18 2024 | 3.06 | -0.030 | -0.92% | 1.12 | 3.28 | 1.12 | 5,499.00 |
Mar 17 2024 | 3.08 | 0.050 | 1.67% | 3.06 | 3.19 | 2.99 | 2,064.00 |
Mar 16 2024 | 3.03 | -0.030 | -0.98% | 3.05 | 3.18 | 2.97 | 2,662.00 |
Mar 15 2024 | 3.06 | 0.010 | 0.48% | 1.12 | 3.16 | 1.12 | 7,550.00 |
Mar 14 2024 | 3.05 | 0.050 | 1.83% | 3.00 | 3.07 | 2.96 | 3,930.00 |
Mar 13 2024 | 2.99 | -0.110 | -3.51% | 3.08 | 3.08 | 2.95 | 3,738.00 |
Mar 12 2024 | 3.10 | -0.190 | -5.89% | 3.35 | 3.40 | 2.95 | 2,222.00 |
Mar 11 2024 | 3.30 | 0.140 | 4.31% | 1.12 | 3.40 | 1.12 | 7,249.00 |
Mar 10 2024 | 3.16 | 0.150 | 4.85% | 3.01 | 3.16 | 2.95 | 4,047.00 |
Mar 09 2024 | 3.02 | -0.010 | -0.20% | 3.02 | 3.06 | 3.00 | 3,821.00 |
Mar 08 2024 | 3.02 | -0.070 | -2.13% | 3.06 | 3.13 | 2.98 | 2,216.00 |
Mar 07 2024 | 3.09 | 0.010 | 0.31% | 3.07 | 3.13 | 3.01 | 2,430.00 |
Mar 06 2024 | 3.08 | -0.040 | -1.15% | 3.09 | 3.15 | 3.02 | 3,895.00 |
Mar 05 2024 | 3.11 | 0.020 | 0.57% | 3.09 | 3.12 | 2.78 | 3,685.00 |
Mar 04 2024 | 3.10 | -0.040 | -1.17% | 1.12 | 3.19 | 1.12 | 7,081.00 |
Mar 03 2024 | 3.13 | -0.140 | -4.41% | 3.28 | 3.30 | 3.11 | 2,723.00 |
Mar 02 2024 | 3.28 | -0.070 | -1.99% | 3.36 | 3.38 | 3.26 | 3,758.00 |