CLOAKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 1.05 | -0.010 | -1.33% | 1.06 | 1.07 | 1.04 | 0.00 |
May 20 2024 | 1.07 | 0.070 | 7.40% | 0.95358 | 1.07 | 0.924818 | 0.00 |
May 19 2024 | 0.992599 | -0.011688 | -1.16% | 1.00 | 1.01 | 0.988045 | 0.00 |
May 18 2024 | 1.00 | 0.00 | 0.06% | 1.00 | 1.01 | 0.998879 | 0.00 |
May 17 2024 | 1.00 | 0.020 | 2.31% | 0.98083 | 1.01 | 0.979486 | 0.00 |
May 16 2024 | 0.981093 | -0.01289 | -1.30% | 0.994523 | 0.999645 | 0.971783 | 0.00 |
May 15 2024 | 0.993982 | 0.063476 | 6.82% | 0.93152 | 0.997169 | 0.927479 | 0.00 |
May 14 2024 | 0.930507 | -0.022718 | -2.38% | 0.95358 | 0.956051 | 0.923497 | 0.00 |
May 13 2024 | 0.953225 | 0.018549 | 1.98% | 0.956726 | 0.979265 | 0.935995 | 0.00 |
May 12 2024 | 0.934676 | 0.00965 | 1.04% | 0.925847 | 0.939725 | 0.922513 | 0.00 |
May 11 2024 | 0.925026 | -0.00217 | -0.23% | 0.924574 | 0.933805 | 0.920161 | 0.00 |
May 10 2024 | 0.927196 | -0.031489 | -3.28% | 0.956726 | 0.962826 | 0.916247 | 0.00 |
May 09 2024 | 0.958685 | 0.027342 | 2.94% | 0.933448 | 0.962556 | 0.926622 | 0.00 |
May 08 2024 | 0.931343 | -0.020761 | -2.18% | 0.950007 | 0.959578 | 0.927674 | 0.00 |
May 07 2024 | 0.952104 | -0.005556 | -0.58% | 0.958849 | 0.977675 | 0.949081 | 0.00 |
May 06 2024 | 0.957659 | -0.014737 | -1.52% | 0.998176 | 1.04 | 0.952838 | 0.00 |
May 05 2024 | 0.972397 | 0.003477 | 0.36% | 0.971207 | 0.979828 | 0.956087 | 0.00 |
May 04 2024 | 0.968919 | 0.012898 | 1.35% | 0.954436 | 0.976718 | 0.950759 | 0.00 |
May 03 2024 | 0.956021 | 0.057712 | 6.42% | 0.89779 | 0.961943 | 0.893357 | 0.00 |
May 02 2024 | 0.898309 | 0.01091 | 1.23% | 0.886975 | 0.906601 | 0.866884 | 0.00 |
May 01 2024 | 0.887398 | -0.036529 | -3.95% | 0.924304 | 0.926234 | 0.862882 | 0.00 |
Apr 30 2024 | 0.923928 | -0.043723 | -4.52% | 0.967924 | 0.980918 | 0.903386 | 0.00 |
Apr 29 2024 | 0.967651 | 0.009058 | 0.94% | 0.998176 | 1.01 | 0.941389 | 0.00 |
Apr 28 2024 | 0.958593 | -0.000837 | -0.09% | 0.957688 | 0.972509 | 0.95506 | 0.00 |
Apr 27 2024 | 0.959429 | -0.012585 | -1.29% | 0.971967 | 0.973837 | 0.953028 | 0.00 |
Apr 26 2024 | 0.972014 | -0.009398 | -0.96% | 0.981626 | 0.986224 | 0.966097 | 0.00 |
Apr 25 2024 | 0.981412 | -0.000713 | -0.07% | 0.98261 | 0.992746 | 0.959452 | 0.00 |
Apr 24 2024 | 0.982125 | -0.033148 | -3.26% | 1.02 | 1.03 | 0.97282 | 0.00 |
Apr 23 2024 | 1.02 | -0.020 | -1.57% | 1.03 | 1.04 | 1.01 | 0.00 |
Apr 22 2024 | 1.03 | 0.030 | 3.16% | 0.998176 | 1.04 | 0.964848 | 0.00 |
Apr 21 2024 | 0.999805 | -0.000216 | -0.02% | 1.00 | 1.01 | 0.991149 | 0.00 |
Apr 20 2024 | 1.00 | 0.010 | 1.38% | 0.983922 | 1.01 | 0.974584 | 0.00 |
Apr 19 2024 | 0.986442 | 0.013677 | 1.41% | 0.969994 | 1.00 | 0.920615 | 0.00 |
Apr 18 2024 | 0.972766 | 0.03449 | 3.68% | 0.939739 | 0.980121 | 0.928734 | 0.00 |
Apr 17 2024 | 0.938276 | -0.037982 | -3.89% | 0.976534 | 0.987554 | 0.915914 | 0.00 |
Apr 16 2024 | 0.976258 | 0.006204 | 0.64% | 0.969785 | 0.984274 | 0.946635 | 0.00 |
Apr 15 2024 | 0.970054 | -0.037209 | -3.69% | 0.998176 | 1.02 | 0.958054 | 0.00 |
Apr 14 2024 | 1.01 | 0.00 | 0.31% | 0.998176 | 1.01 | 0.964848 | 0.00 |
Apr 13 2024 | 1.00 | -0.030 | -2.67% | 1.03 | 1.04 | 0.955216 | 0.00 |
Apr 12 2024 | 1.03 | -0.030 | -2.92% | 1.06 | 1.08 | 1.01 | 0.00 |
Apr 11 2024 | 1.06 | -0.010 | -0.73% | 1.07 | 1.08 | 1.06 | 0.00 |
Apr 10 2024 | 1.07 | 0.030 | 3.08% | 1.04 | 1.08 | 1.02 | 0.00 |
Apr 09 2024 | 1.04 | -0.040 | -3.45% | 1.07 | 1.08 | 1.03 | 0.00 |
Apr 08 2024 | 1.08 | 0.030 | 3.26% | 0.994445 | 1.10 | 0.980088 | 0.00 |
Apr 07 2024 | 1.04 | 0.010 | 0.73% | 1.03 | 1.05 | 1.03 | 0.00 |
Apr 06 2024 | 1.03 | 0.010 | 1.29% | 1.02 | 1.04 | 1.01 | 0.00 |
Apr 05 2024 | 1.02 | -0.010 | -0.92% | 1.03 | 1.03 | 0.999632 | 0.00 |
Apr 04 2024 | 1.03 | 0.030 | 3.51% | 0.994445 | 1.04 | 0.980088 | 0.00 |
Apr 03 2024 | 0.995396 | 0.003601 | 0.36% | 0.991664 | 1.01 | 0.979635 | 0.00 |
Apr 02 2024 | 0.991795 | -0.06714 | -6.34% | 1.06 | 1.06 | 0.9798 | 0.00 |
Apr 01 2024 | 1.06 | -0.010 | -0.68% | 1.05 | 1.07 | 1.04 | 0.00 |
Mar 31 2024 | 1.07 | 0.020 | 1.75% | 1.05 | 1.07 | 1.05 | 0.00 |
Mar 30 2024 | 1.05 | -0.010 | -0.53% | 1.05 | 1.06 | 1.05 | 0.00 |
Mar 29 2024 | 1.05 | -0.010 | -1.33% | 1.07 | 1.07 | 1.04 | 0.00 |
Mar 28 2024 | 1.07 | 0.020 | 2.25% | 1.05 | 1.08 | 1.04 | 0.00 |
Mar 27 2024 | 1.04 | -0.010 | -0.49% | 1.05 | 1.07 | 1.03 | 0.00 |
Mar 26 2024 | 1.05 | 0.00 | 0.36% | 1.05 | 1.07 | 1.04 | 0.00 |
Mar 25 2024 | 1.05 | 0.030 | 2.84% | 1.01 | 1.07 | 0.934046 | 0.00 |
Mar 24 2024 | 1.02 | 0.040 | 4.54% | 0.971941 | 1.02 | 0.966438 | 0.00 |
Mar 23 2024 | 0.972453 | 0.012394 | 1.29% | 0.963209 | 0.996524 | 0.952946 | 0.00 |
Mar 22 2024 | 0.960059 | -0.023633 | -2.40% | 0.985521 | 1.00 | 0.943484 | 0.00 |
Mar 21 2024 | 0.983692 | -0.026862 | -2.66% | 1.01 | 1.02 | 0.979122 | 0.00 |
Mar 20 2024 | 1.01 | 0.080 | 9.00% | 0.929338 | 1.01 | 0.910268 | 0.00 |
Mar 19 2024 | 0.927146 | -0.084855 | -8.38% | 1.01 | 1.02 | 0.925358 | 0.00 |
Mar 18 2024 | 1.01 | -0.010 | -0.63% | 0.684109 | 1.07 | 0.683085 | 0.00 |
Mar 17 2024 | 1.02 | 0.040 | 4.44% | 0.984483 | 1.03 | 0.96866 | 0.00 |
Mar 16 2024 | 0.975102 | -0.066659 | -6.40% | 1.04 | 1.05 | 0.970337 | 0.00 |
Mar 15 2024 | 1.04 | -0.030 | -2.64% | 0.684109 | 1.05 | 0.683085 | 0.00 |
Mar 14 2024 | 1.07 | -0.010 | -1.34% | 1.08 | 1.09 | 1.03 | 0.00 |
Mar 13 2024 | 1.08 | 0.030 | 2.51% | 1.06 | 1.09 | 1.06 | 0.00 |
Mar 12 2024 | 1.06 | 0.00 | 0.03% | 1.06 | 1.09 | 1.03 | 0.00 |
Mar 11 2024 | 1.06 | 0.040 | 4.25% | 0.684109 | 1.08 | 0.683085 | 0.00 |
Mar 10 2024 | 1.01 | 0.00 | 0.10% | 1.01 | 1.03 | 1.01 | 0.00 |
Mar 09 2024 | 1.01 | 0.00 | 0.17% | 1.01 | 1.02 | 1.01 | 0.00 |
Mar 08 2024 | 1.01 | 0.020 | 1.56% | 0.994981 | 1.03 | 0.983486 | 0.00 |
Mar 07 2024 | 0.996286 | 0.009788 | 0.99% | 0.988891 | 1.01 | 0.981716 | 0.00 |
Mar 06 2024 | 0.986498 | 0.021868 | 2.27% | 0.955048 | 1.01 | 0.942739 | 0.00 |
Mar 05 2024 | 0.96463 | -0.051619 | -5.08% | 1.02 | 1.03 | 0.840627 | 0.00 |
Mar 04 2024 | 1.02 | 0.070 | 7.35% | 0.684109 | 1.03 | 0.683085 | 0.00 |
Mar 03 2024 | 0.946634 | 0.013936 | 1.49% | 0.931246 | 0.949741 | 0.925561 | 0.00 |
Mar 02 2024 | 0.932697 | -0.007245 | -0.77% | 0.938962 | 0.938962 | 0.926194 | 0.00 |
Mar 01 2024 | 0.939942 | 0.013556 | 1.46% | 0.922446 | 0.949704 | 0.916364 | 0.00 |
Feb 29 2024 | 0.926386 | 0.004902 | 0.53% | 0.917404 | 0.948687 | 0.885931 | 0.00 |
Feb 28 2024 | 0.921484 | 0.069323 | 8.13% | 0.853627 | 0.959616 | 0.849546 | 0.00 |
Feb 27 2024 | 0.852161 | 0.037877 | 4.65% | 0.815926 | 0.859218 | 0.801096 | 0.00 |
Feb 26 2024 | 0.814283 | 0.036596 | 4.71% | 0.684109 | 0.821165 | 0.683085 | 0.00 |
Feb 25 2024 | 0.777688 | 0.001726 | 0.22% | 0.775299 | 0.780737 | 0.77112 | 0.00 |
Feb 24 2024 | 0.775962 | 0.01163 | 1.52% | 0.76199 | 0.776973 | 0.760386 | 0.00 |
Feb 23 2024 | 0.764332 | -0.006846 | -0.89% | 0.773181 | 0.774617 | 0.759403 | 0.00 |
Feb 22 2024 | 0.771178 | -0.010703 | -1.37% | 0.780565 | 0.78291 | 0.768074 | 0.00 |