CITYGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 2.56 | 0.010 | 0.40% | 2.54 | 2.59 | 2.48 | 5,403.00 |
May 15 2024 | 2.55 | -0.020 | -0.67% | 2.57 | 2.59 | 2.42 | 7,849.00 |
May 14 2024 | 2.57 | -0.130 | -4.65% | 3.02 | 3.02 | 2.56 | 16,445.00 |
May 13 2024 | 2.69 | 0.100 | 3.70% | 2.54 | 3.11 | 2.54 | 34,527.00 |
May 12 2024 | 2.59 | -0.030 | -1.25% | 2.93 | 2.94 | 2.58 | 13,749.00 |
May 11 2024 | 2.63 | -0.240 | -8.49% | 2.82 | 3.11 | 2.63 | 105,040.00 |
May 10 2024 | 2.87 | 0.330 | 13.03% | 3.03 | 3.13 | 2.43 | 87,241.00 |
May 09 2024 | 2.54 | 0.080 | 3.45% | 2.46 | 2.96 | 2.41 | 270.00 |
May 08 2024 | 2.46 | 0.100 | 4.19% | 3.01 | 3.04 | 2.40 | 5,110.00 |
May 07 2024 | 2.36 | -0.060 | -2.36% | 2.42 | 3.07 | 2.35 | 1,004.00 |
May 06 2024 | 2.41 | -0.090 | -3.72% | 2.54 | 3.11 | 2.40 | 15,012.00 |
May 05 2024 | 2.51 | -0.040 | -1.43% | 2.54 | 2.55 | 2.49 | 83.00 |
May 04 2024 | 2.54 | 0.010 | 0.33% | 2.53 | 3.04 | 2.51 | 247.00 |
May 03 2024 | 2.54 | 0.040 | 1.77% | 2.49 | 2.55 | 2.42 | 3,540.00 |
May 02 2024 | 2.49 | 0.130 | 5.44% | 2.36 | 2.81 | 2.33 | 1,729.00 |
May 01 2024 | 2.36 | -0.060 | -2.41% | 2.42 | 2.43 | 2.23 | 3,474.00 |
Apr 30 2024 | 2.42 | -0.120 | -4.71% | 2.54 | 3.11 | 2.33 | 5,857.00 |
Apr 29 2024 | 2.54 | -0.070 | -2.51% | 2.63 | 3.17 | 2.47 | 16,118.00 |
Apr 28 2024 | 2.61 | -0.020 | -0.91% | 2.63 | 2.71 | 2.60 | 2,489.00 |
Apr 27 2024 | 2.63 | -0.060 | -2.21% | 3.08 | 3.08 | 2.62 | 2,132.00 |
Apr 26 2024 | 2.69 | 0.010 | 0.20% | 2.69 | 3.11 | 2.61 | 373.00 |
Apr 25 2024 | 2.68 | -0.010 | -0.42% | 3.11 | 3.13 | 2.65 | 1,500.00 |
Apr 24 2024 | 2.70 | -0.020 | -0.70% | 3.23 | 3.24 | 2.62 | 5,838.00 |
Apr 23 2024 | 2.71 | -0.100 | -3.48% | 2.81 | 2.82 | 2.69 | 4,558.00 |
Apr 22 2024 | 2.81 | 0.080 | 2.95% | 2.63 | 3.16 | 2.49 | 18,928.00 |
Apr 21 2024 | 2.73 | -0.050 | -1.70% | 3.17 | 3.17 | 2.71 | 5,985.00 |
Apr 20 2024 | 2.78 | 0.070 | 2.54% | 3.12 | 3.12 | 2.69 | 6,401.00 |
Apr 19 2024 | 2.71 | -0.060 | -2.18% | 2.76 | 2.80 | 2.57 | 9,011.00 |
Apr 18 2024 | 2.77 | 0.070 | 2.58% | 2.71 | 2.88 | 2.58 | 62,441.00 |
Apr 17 2024 | 2.70 | -0.350 | -11.48% | 3.05 | 3.51 | 2.64 | 197,097.00 |
Apr 16 2024 | 3.05 | 0.200 | 6.85% | 3.07 | 3.19 | 2.82 | 12,932.00 |
Apr 15 2024 | 2.86 | 0.060 | 2.12% | 2.63 | 3.16 | 2.49 | 19,606.00 |
Apr 14 2024 | 2.80 | 0.150 | 5.54% | 2.63 | 3.16 | 2.49 | 13,172.00 |
Apr 13 2024 | 2.65 | -0.110 | -4.10% | 3.27 | 3.27 | 2.45 | 13,785.00 |
Apr 12 2024 | 2.76 | -0.390 | -12.33% | 3.16 | 3.24 | 2.75 | 9,083.00 |
Apr 11 2024 | 3.15 | -0.020 | -0.73% | 3.18 | 3.30 | 3.06 | 20,610.00 |
Apr 10 2024 | 3.18 | 0.070 | 2.18% | 3.11 | 3.31 | 2.96 | 15,010.00 |
Apr 09 2024 | 3.11 | -0.100 | -3.06% | 3.20 | 3.21 | 3.08 | 7,297.00 |
Apr 08 2024 | 3.21 | -0.040 | -1.14% | 3.15 | 3.29 | 2.96 | 33,897.00 |
Apr 07 2024 | 3.24 | 0.220 | 7.17% | 3.03 | 3.24 | 3.01 | 7,087.00 |
Apr 06 2024 | 3.03 | -0.220 | -6.89% | 3.13 | 3.26 | 3.02 | 37,586.00 |
Apr 05 2024 | 3.25 | 0.170 | 5.65% | 3.26 | 3.41 | 2.98 | 156,746.00 |
Apr 04 2024 | 3.08 | 0.070 | 2.43% | 3.15 | 3.27 | 2.93 | 49,311.00 |
Apr 03 2024 | 3.00 | 0.190 | 6.70% | 2.81 | 3.07 | 2.76 | 79,645.00 |
Apr 02 2024 | 2.81 | -0.150 | -4.97% | 2.95 | 3.35 | 2.63 | 8,330.00 |
Apr 01 2024 | 2.96 | -0.150 | -4.67% | 3.01 | 3.17 | 2.88 | 11,453.00 |
Mar 31 2024 | 3.11 | -0.060 | -1.84% | 3.17 | 3.25 | 3.10 | 4,262.00 |
Mar 30 2024 | 3.17 | -0.080 | -2.53% | 3.34 | 3.34 | 3.12 | 1,532.00 |
Mar 29 2024 | 3.25 | 0.080 | 2.58% | 3.38 | 3.38 | 3.14 | 25,129.00 |
Mar 28 2024 | 3.17 | 0.010 | 0.45% | 3.32 | 3.33 | 3.14 | 1,143.00 |
Mar 27 2024 | 3.15 | 0.040 | 1.33% | 3.32 | 3.36 | 3.08 | 2,741.00 |
Mar 26 2024 | 3.11 | 0.100 | 3.16% | 3.01 | 3.17 | 3.01 | 2,518.00 |
Mar 25 2024 | 3.01 | -0.080 | -2.62% | 2.78 | 3.19 | 2.78 | 13,894.00 |
Mar 24 2024 | 3.10 | 0.190 | 6.68% | 3.08 | 3.13 | 2.92 | 5,555.00 |
Mar 23 2024 | 2.90 | -0.010 | -0.22% | 3.05 | 3.11 | 2.86 | 4,027.00 |
Mar 22 2024 | 2.91 | 0.140 | 5.05% | 2.77 | 3.14 | 2.76 | 5,449.00 |
Mar 21 2024 | 2.77 | -0.020 | -0.64% | 2.78 | 3.22 | 2.64 | 7,115.00 |
Mar 20 2024 | 2.79 | 0.210 | 8.27% | 2.58 | 2.84 | 2.57 | 1,611.00 |
Mar 19 2024 | 2.57 | -0.320 | -11.01% | 2.89 | 2.90 | 2.54 | 6,664.00 |
Mar 18 2024 | 2.89 | -0.050 | -1.66% | 2.97 | 3.18 | 2.73 | 12,342.00 |
Mar 17 2024 | 2.94 | 0.090 | 3.13% | 2.90 | 3.03 | 2.75 | 6,507.00 |
Mar 16 2024 | 2.85 | -0.380 | -11.89% | 3.22 | 3.26 | 2.82 | 10,572.00 |
Mar 15 2024 | 3.24 | 0.040 | 1.25% | 2.97 | 3.38 | 2.95 | 61,872.00 |
Mar 14 2024 | 3.20 | 0.080 | 2.53% | 3.19 | 3.26 | 3.02 | 4,311.00 |
Mar 13 2024 | 3.12 | 0.020 | 0.51% | 3.15 | 3.27 | 3.07 | 20,868.00 |
Mar 12 2024 | 3.10 | 0.140 | 4.72% | 2.97 | 3.18 | 2.95 | 22,311.00 |
Mar 11 2024 | 2.96 | 0.060 | 2.00% | 2.43 | 3.27 | 2.34 | 33,208.00 |
Mar 10 2024 | 2.90 | -0.020 | -0.81% | 2.97 | 3.00 | 2.82 | 3,864.00 |
Mar 09 2024 | 2.93 | 0.010 | 0.17% | 2.92 | 2.94 | 2.91 | 0.00 |
Mar 08 2024 | 2.92 | 0.180 | 6.62% | 2.73 | 3.02 | 2.69 | 36,563.00 |
Mar 07 2024 | 2.74 | 0.110 | 4.24% | 2.64 | 2.76 | 2.62 | 3,772.00 |
Mar 06 2024 | 2.63 | 0.010 | 0.43% | 2.59 | 2.76 | 2.56 | 2,495.00 |
Mar 05 2024 | 2.62 | -0.050 | -1.93% | 2.69 | 2.80 | 2.37 | 13,758.00 |
Mar 04 2024 | 2.67 | -0.070 | -2.38% | 2.43 | 2.79 | 2.34 | 13,398.00 |
Mar 03 2024 | 2.74 | -0.010 | -0.46% | 2.74 | 2.78 | 2.66 | 13,630.00 |
Mar 02 2024 | 2.75 | 0.140 | 5.37% | 2.61 | 2.82 | 2.57 | 11,827.00 |
Mar 01 2024 | 2.61 | 0.090 | 3.56% | 2.51 | 2.69 | 2.51 | 10,582.00 |
Feb 29 2024 | 2.52 | 0.00 | 0.07% | 2.44 | 2.57 | 2.39 | 4,532.00 |
Feb 28 2024 | 2.52 | -0.040 | -1.54% | 2.56 | 2.62 | 2.44 | 7,421.00 |
Feb 27 2024 | 2.56 | -0.030 | -1.15% | 2.55 | 2.60 | 2.42 | 17,037.00 |
Feb 26 2024 | 2.59 | 0.010 | 0.34% | 2.43 | 2.62 | 2.34 | 10,138.00 |
Feb 25 2024 | 2.58 | 0.030 | 1.15% | 2.55 | 2.58 | 2.54 | 2,007.00 |
Feb 24 2024 | 2.55 | 0.020 | 0.86% | 2.52 | 2.64 | 2.51 | 4,821.00 |
Feb 23 2024 | 2.53 | 0.010 | 0.34% | 2.52 | 2.58 | 2.48 | 4,436.00 |
Feb 22 2024 | 2.52 | 0.00 | 0.08% | 2.51 | 2.57 | 2.48 | 10,350.00 |
Feb 21 2024 | 2.52 | -0.060 | -2.35% | 2.58 | 2.58 | 2.47 | 4,617.00 |
Feb 20 2024 | 2.58 | -0.040 | -1.68% | 2.62 | 2.62 | 2.48 | 5,502.00 |
Feb 19 2024 | 2.62 | 0.090 | 3.57% | 2.43 | 2.64 | 2.34 | 21,031.00 |
Feb 18 2024 | 2.53 | 0.030 | 1.06% | 2.50 | 2.54 | 2.48 | 696.00 |
Feb 17 2024 | 2.50 | -0.040 | -1.48% | 2.54 | 2.67 | 2.50 | 14,465.00 |