CNEXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.059701 | -0.001072 | -1.76% | 0.060658 | 0.06079 | 0.059639 | 0.00 |
May 21 2024 | 0.060773 | -0.000817 | -1.33% | 0.061471 | 0.06193 | 0.05984 | 0.00 |
May 20 2024 | 0.061591 | 0.004245 | 7.40% | 0.055091 | 0.061614 | 0.05343 | 0.00 |
May 19 2024 | 0.057346 | -0.000675 | -1.16% | 0.058004 | 0.05859 | 0.057082 | 0.00 |
May 18 2024 | 0.058021 | 0.000033 | 0.06% | 0.057995 | 0.058367 | 0.057708 | 0.00 |
May 17 2024 | 0.057987 | 0.001307 | 2.31% | 0.056666 | 0.058395 | 0.056588 | 0.00 |
May 16 2024 | 0.056681 | -0.000745 | -1.30% | 0.057457 | 0.057753 | 0.056143 | 0.00 |
May 15 2024 | 0.057425 | 0.003667 | 6.82% | 0.053817 | 0.05761 | 0.053583 | 0.00 |
May 14 2024 | 0.053758 | -0.001313 | -2.38% | 0.055091 | 0.055234 | 0.053353 | 0.00 |
May 13 2024 | 0.055071 | 0.001072 | 1.98% | 0.025561 | 0.056575 | 0.025552 | 0.00 |
May 12 2024 | 0.053999 | 0.000558 | 1.04% | 0.053489 | 0.054291 | 0.053296 | 0.00 |
May 11 2024 | 0.053442 | -0.000125 | -0.23% | 0.053416 | 0.053949 | 0.053161 | 0.00 |
May 10 2024 | 0.053567 | -0.001819 | -3.28% | 0.055273 | 0.055625 | 0.052934 | 0.00 |
May 09 2024 | 0.055386 | 0.00158 | 2.94% | 0.053928 | 0.05561 | 0.053534 | 0.00 |
May 08 2024 | 0.053807 | -0.001199 | -2.18% | 0.054885 | 0.055438 | 0.053595 | 0.00 |
May 07 2024 | 0.055006 | -0.000321 | -0.58% | 0.055396 | 0.056483 | 0.054831 | 0.00 |
May 06 2024 | 0.055327 | -0.000851 | -1.51% | 0.025561 | 0.059901 | 0.025552 | 0.00 |
May 05 2024 | 0.056178 | 0.000201 | 0.36% | 0.05611 | 0.056608 | 0.055236 | 0.00 |
May 04 2024 | 0.055977 | 0.000745 | 1.35% | 0.055141 | 0.056428 | 0.054928 | 0.00 |
May 03 2024 | 0.055232 | 0.003334 | 6.42% | 0.051868 | 0.055574 | 0.051612 | 0.00 |
May 02 2024 | 0.051898 | 0.00063 | 1.23% | 0.051243 | 0.052377 | 0.050083 | 0.00 |
May 01 2024 | 0.051268 | -0.00211 | -3.95% | 0.0534 | 0.053511 | 0.049851 | 0.00 |
Apr 30 2024 | 0.053378 | -0.002526 | -4.52% | 0.05592 | 0.056671 | 0.052191 | 0.00 |
Apr 29 2024 | 0.055904 | 0.000523 | 0.94% | 0.025561 | 0.059901 | 0.025552 | 0.00 |
Apr 28 2024 | 0.055381 | -0.000048 | -0.09% | 0.055329 | 0.056185 | 0.055177 | 0.00 |
Apr 27 2024 | 0.055429 | -0.000727 | -1.29% | 0.056154 | 0.056262 | 0.055059 | 0.00 |
Apr 26 2024 | 0.056156 | -0.000543 | -0.96% | 0.056712 | 0.056977 | 0.055814 | 0.00 |
Apr 25 2024 | 0.056699 | -0.000041 | -0.07% | 0.056768 | 0.057354 | 0.055431 | 0.00 |
Apr 24 2024 | 0.05674 | -0.001915 | -3.26% | 0.058844 | 0.05922 | 0.056203 | 0.00 |
Apr 23 2024 | 0.058656 | -0.000934 | -1.57% | 0.059494 | 0.059813 | 0.058374 | 0.00 |
Apr 22 2024 | 0.059589 | 0.001827 | 3.16% | 0.025561 | 0.060348 | 0.025552 | 0.00 |
Apr 21 2024 | 0.057762 | -0.000012 | -0.02% | 0.057776 | 0.058494 | 0.057262 | 0.00 |
Apr 20 2024 | 0.057774 | 0.000784 | 1.38% | 0.056844 | 0.058247 | 0.056305 | 0.00 |
Apr 19 2024 | 0.05699 | 0.00079 | 1.41% | 0.05604 | 0.057864 | 0.053187 | 0.00 |
Apr 18 2024 | 0.0562 | 0.001993 | 3.68% | 0.054292 | 0.056625 | 0.053656 | 0.00 |
Apr 17 2024 | 0.054207 | -0.002194 | -3.89% | 0.056417 | 0.057054 | 0.052915 | 0.00 |
Apr 16 2024 | 0.056401 | 0.000358 | 0.64% | 0.056027 | 0.056865 | 0.05469 | 0.00 |
Apr 15 2024 | 0.056043 | -0.00215 | -3.69% | 0.025561 | 0.058927 | 0.025552 | 0.00 |
Apr 14 2024 | 0.058193 | 0.00018 | 0.31% | 0.057668 | 0.058416 | 0.055742 | 0.00 |
Apr 13 2024 | 0.058013 | -0.00159 | -2.67% | 0.059601 | 0.060318 | 0.055186 | 0.00 |
Apr 12 2024 | 0.059603 | -0.001795 | -2.92% | 0.061523 | 0.062558 | 0.058456 | 0.00 |
Apr 11 2024 | 0.061397 | -0.000452 | -0.73% | 0.061808 | 0.062425 | 0.061075 | 0.00 |
Apr 10 2024 | 0.061849 | 0.001851 | 3.08% | 0.060 | 0.062304 | 0.059067 | 0.00 |
Apr 09 2024 | 0.059998 | -0.002144 | -3.45% | 0.06208 | 0.062123 | 0.059331 | 0.00 |
Apr 08 2024 | 0.062143 | 0.001964 | 3.26% | 0.025561 | 0.063293 | 0.025552 | 0.00 |
Apr 07 2024 | 0.060179 | 0.000438 | 0.73% | 0.059671 | 0.06077 | 0.059658 | 0.00 |
Apr 06 2024 | 0.059741 | 0.000764 | 1.29% | 0.058812 | 0.06036 | 0.058611 | 0.00 |
Apr 05 2024 | 0.058978 | -0.000549 | -0.92% | 0.05953 | 0.059761 | 0.057752 | 0.00 |
Apr 04 2024 | 0.059527 | 0.00202 | 3.51% | 0.057452 | 0.060078 | 0.056623 | 0.00 |
Apr 03 2024 | 0.057507 | 0.000208 | 0.36% | 0.057291 | 0.058315 | 0.056597 | 0.00 |
Apr 02 2024 | 0.057299 | -0.003879 | -6.34% | 0.061029 | 0.061038 | 0.056606 | 0.00 |
Apr 01 2024 | 0.061178 | -0.00042 | -0.68% | 0.025561 | 0.061226 | 0.025552 | 0.00 |
Mar 31 2024 | 0.061598 | 0.00106 | 1.75% | 0.060593 | 0.061611 | 0.060593 | 0.00 |
Mar 30 2024 | 0.060538 | -0.000323 | -0.53% | 0.060851 | 0.061166 | 0.060443 | 0.00 |
Mar 29 2024 | 0.060861 | -0.000822 | -1.33% | 0.061604 | 0.061688 | 0.060228 | 0.00 |
Mar 28 2024 | 0.061683 | 0.001357 | 2.25% | 0.060582 | 0.062225 | 0.060011 | 0.00 |
Mar 27 2024 | 0.060326 | -0.000297 | -0.49% | 0.0605 | 0.061923 | 0.059482 | 0.00 |
Mar 26 2024 | 0.060623 | 0.00022 | 0.36% | 0.060403 | 0.0616 | 0.060158 | 0.00 |
Mar 25 2024 | 0.060402 | 0.001668 | 2.84% | 0.025561 | 0.061529 | 0.025552 | 0.00 |
Mar 24 2024 | 0.058734 | 0.002552 | 4.54% | 0.056152 | 0.058942 | 0.055834 | 0.00 |
Mar 23 2024 | 0.056182 | 0.000716 | 1.29% | 0.055648 | 0.057572 | 0.055055 | 0.00 |
Mar 22 2024 | 0.055466 | -0.001365 | -2.40% | 0.056937 | 0.057949 | 0.054508 | 0.00 |
Mar 21 2024 | 0.056831 | -0.001552 | -2.66% | 0.058327 | 0.058656 | 0.056567 | 0.00 |
Mar 20 2024 | 0.058383 | 0.004819 | 9.00% | 0.053691 | 0.058516 | 0.052589 | 0.00 |
Mar 19 2024 | 0.053564 | -0.004902 | -8.38% | 0.058446 | 0.058721 | 0.053461 | 0.00 |
Mar 18 2024 | 0.058466 | -0.000369 | -0.63% | 0.025561 | 0.061784 | 0.025552 | 0.00 |
Mar 17 2024 | 0.058836 | 0.002501 | 4.44% | 0.056877 | 0.059345 | 0.055962 | 0.00 |
Mar 16 2024 | 0.056335 | -0.003851 | -6.40% | 0.059937 | 0.060404 | 0.056059 | 0.00 |
Mar 15 2024 | 0.060186 | -0.001632 | -2.64% | 0.025561 | 0.060775 | 0.025552 | 0.00 |
Mar 14 2024 | 0.061818 | -0.00084 | -1.34% | 0.062677 | 0.06325 | 0.059479 | 0.00 |
Mar 13 2024 | 0.062658 | 0.001535 | 2.51% | 0.061121 | 0.062972 | 0.06099 | 0.00 |
Mar 12 2024 | 0.061123 | 0.000015 | 0.02% | 0.061278 | 0.062779 | 0.059484 | 0.00 |
Mar 11 2024 | 0.061107 | 0.002494 | 4.25% | 0.025561 | 0.062437 | 0.025552 | 0.00 |
Mar 10 2024 | 0.058614 | 0.000056 | 0.10% | 0.058557 | 0.059579 | 0.058307 | 0.00 |
Mar 09 2024 | 0.058557 | 0.000102 | 0.17% | 0.058378 | 0.058751 | 0.058207 | 0.00 |
Mar 08 2024 | 0.058456 | 0.000897 | 1.56% | 0.057483 | 0.0594 | 0.056819 | 0.00 |
Mar 07 2024 | 0.057559 | 0.000565 | 0.99% | 0.057131 | 0.058474 | 0.056717 | 0.00 |
Mar 06 2024 | 0.056993 | 0.001263 | 2.27% | 0.055176 | 0.058383 | 0.054465 | 0.00 |
Mar 05 2024 | 0.05573 | -0.002982 | -5.08% | 0.05921 | 0.059503 | 0.048566 | 0.00 |
Mar 04 2024 | 0.058712 | 0.004022 | 7.35% | 0.025561 | 0.059288 | 0.025552 | 0.00 |
Mar 03 2024 | 0.05469 | 0.000805 | 1.49% | 0.053801 | 0.054869 | 0.053473 | 0.00 |
Mar 02 2024 | 0.053885 | -0.000419 | -0.77% | 0.054247 | 0.054247 | 0.053509 | 0.00 |
Mar 01 2024 | 0.054303 | 0.000783 | 1.46% | 0.053293 | 0.054867 | 0.052941 | 0.00 |
Feb 29 2024 | 0.05352 | 0.000283 | 0.53% | 0.053001 | 0.054809 | 0.051183 | 0.00 |
Feb 28 2024 | 0.053237 | 0.004005 | 8.13% | 0.049317 | 0.05544 | 0.049081 | 0.00 |
Feb 27 2024 | 0.049232 | 0.002188 | 4.65% | 0.047139 | 0.04964 | 0.046282 | 0.00 |
Feb 26 2024 | 0.047044 | 0.002114 | 4.71% | 0.025561 | 0.047441 | 0.025552 | 0.00 |
Feb 25 2024 | 0.044929 | 0.0001 | 0.22% | 0.044791 | 0.045106 | 0.04455 | 0.00 |
Feb 24 2024 | 0.04483 | 0.000672 | 1.52% | 0.044023 | 0.044888 | 0.04393 | 0.00 |
Feb 23 2024 | 0.044158 | -0.000396 | -0.89% | 0.044669 | 0.044752 | 0.043873 | 0.00 |