Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
COMPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 41.49 | -1.91 | -4.41% | 43.57 | 43.58 | 41.49 | 3,387.00 |
| May 13 2024 | 43.41 | 0.210 | 0.48% | 46.43 | 87.64 | 43.41 | 2,838.00 |
| May 12 2024 | 43.20 | 0.390 | 0.92% | 42.55 | 45.05 | 42.45 | 1,261.00 |
| May 11 2024 | 42.81 | -0.730 | -1.67% | 43.36 | 43.63 | 42.60 | 1,037.00 |
| May 10 2024 | 43.54 | -2.94 | -6.32% | 46.43 | 46.99 | 43.23 | 1,430.00 |
| May 09 2024 | 46.47 | 1.28 | 2.82% | 45.15 | 46.83 | 44.20 | 1,834.00 |
| May 08 2024 | 45.20 | 0.390 | 0.88% | 44.80 | 45.94 | 43.86 | 4,787.00 |
| May 07 2024 | 44.80 | 0.040 | 0.10% | 44.87 | 46.06 | 44.36 | 2,362.00 |
| May 06 2024 | 44.76 | -1.51 | -3.27% | 41.63 | 92.79 | 40.25 | 1,464.00 |
| May 05 2024 | 46.27 | 0.220 | 0.48% | 46.06 | 46.68 | 44.94 | 1,831.00 |
| May 04 2024 | 46.05 | -1.45 | -3.05% | 47.42 | 47.54 | 45.92 | 1,173.00 |
| May 03 2024 | 47.50 | 1.83 | 4.01% | 45.55 | 48.26 | 44.71 | 2,049.00 |
| May 02 2024 | 45.67 | 1.16 | 2.61% | 44.39 | 46.23 | 43.03 | 3,286.00 |
| May 01 2024 | 44.51 | 2.10 | 4.95% | 42.53 | 44.62 | 40.65 | 3,030.00 |
| Apr 30 2024 | 42.41 | -2.16 | -4.85% | 44.53 | 45.37 | 40.76 | 2,523.00 |
| Apr 29 2024 | 44.57 | 0.060 | 0.15% | 41.63 | 92.79 | 40.25 | 3,756.00 |
| Apr 28 2024 | 44.51 | -0.850 | -1.86% | 45.27 | 46.21 | 44.48 | 1,189.00 |
| Apr 27 2024 | 45.35 | 0.580 | 1.29% | 44.82 | 46.07 | 43.73 | 2,770.00 |
| Apr 26 2024 | 44.77 | -0.120 | -0.28% | 44.91 | 45.61 | 43.74 | 1,647.00 |
| Apr 25 2024 | 44.90 | -0.600 | -1.32% | 45.70 | 45.95 | 43.46 | 1,652.00 |
| Apr 24 2024 | 45.50 | -2.34 | -4.88% | 47.94 | 48.89 | 45.01 | 2,445.00 |
| Apr 23 2024 | 47.83 | -0.600 | -1.24% | 48.35 | 48.78 | 47.01 | 2,089.00 |
| Apr 22 2024 | 48.43 | 0.910 | 1.91% | 41.63 | 49.87 | 40.25 | 1,484.00 |
| Apr 21 2024 | 47.52 | -0.270 | -0.57% | 47.64 | 48.53 | 46.80 | 1,654.00 |
| Apr 20 2024 | 47.80 | 3.24 | 7.27% | 44.44 | 48.17 | 43.87 | 2,641.00 |
| Apr 19 2024 | 44.56 | 1.03 | 2.36% | 43.41 | 45.18 | 40.36 | 3,314.00 |
| Apr 18 2024 | 43.53 | 1.81 | 4.33% | 41.71 | 43.78 | 41.02 | 2,160.00 |
| Apr 17 2024 | 41.72 | -1.71 | -3.93% | 43.49 | 43.49 | 39.97 | 3,210.00 |
| Apr 16 2024 | 43.43 | 0.990 | 2.33% | 42.38 | 43.71 | 40.74 | 4,738.00 |
| Apr 15 2024 | 42.44 | -2.26 | -5.06% | 41.63 | 45.35 | 40.25 | 18,617.00 |
| Apr 14 2024 | 44.70 | 2.62 | 6.22% | 41.63 | 45.21 | 40.25 | 9,002.00 |
| Apr 13 2024 | 42.09 | -6.08 | -12.63% | 48.17 | 48.17 | 37.04 | 17,092.00 |
| Apr 12 2024 | 48.17 | -7.53 | -13.53% | 55.82 | 57.48 | 45.24 | 16,103.00 |
| Apr 11 2024 | 55.70 | -1.03 | -1.81% | 56.75 | 57.55 | 55.54 | 3,999.00 |
| Apr 10 2024 | 56.73 | -0.870 | -1.50% | 57.60 | 57.89 | 54.61 | 6,411.00 |
| Apr 09 2024 | 57.60 | -2.28 | -3.82% | 59.82 | 60.15 | 57.46 | 3,186.00 |
| Apr 08 2024 | 59.88 | 2.11 | 3.65% | 55.05 | 93.70 | 53.84 | 2,933.00 |
| Apr 07 2024 | 57.77 | 0.320 | 0.56% | 57.38 | 58.61 | 56.67 | 2,373.00 |
| Apr 06 2024 | 57.45 | 0.890 | 1.57% | 56.14 | 57.97 | 55.61 | 1,432.00 |
| Apr 05 2024 | 56.56 | -0.530 | -0.92% | 57.15 | 57.29 | 54.89 | 2,122.00 |
| Apr 04 2024 | 57.09 | 1.68 | 3.02% | 55.05 | 58.95 | 53.84 | 3,458.00 |
| Apr 03 2024 | 55.42 | -1.10 | -1.95% | 56.20 | 57.28 | 54.43 | 2,910.00 |
| Apr 02 2024 | 56.52 | -4.36 | -7.17% | 60.20 | 60.53 | 54.64 | 8,312.00 |
| Apr 01 2024 | 60.88 | -1.39 | -2.23% | 60.45 | 94.05 | 58.75 | 17,715.00 |
| Mar 31 2024 | 62.27 | 2.01 | 3.33% | 60.65 | 66.98 | 60.65 | 8,542.00 |
| Mar 30 2024 | 60.26 | -2.98 | -4.71% | 62.68 | 63.15 | 60.22 | 4,178.00 |
| Mar 29 2024 | 63.24 | 0.380 | 0.60% | 62.50 | 64.29 | 61.69 | 8,817.00 |
| Mar 28 2024 | 62.86 | 1.44 | 2.34% | 61.63 | 63.19 | 60.63 | 4,516.00 |
| Mar 27 2024 | 61.42 | -0.720 | -1.15% | 62.09 | 63.11 | 59.55 | 5,707.00 |
| Mar 26 2024 | 62.14 | 1.74 | 2.87% | 60.45 | 63.13 | 60.42 | 5,672.00 |
| Mar 25 2024 | 60.40 | 2.42 | 4.17% | 58.98 | 61.29 | 53.06 | 10,730.00 |
| Mar 24 2024 | 57.99 | 1.65 | 2.93% | 56.41 | 59.86 | 56.01 | 4,620.00 |
| Mar 23 2024 | 56.33 | 0.770 | 1.38% | 55.75 | 57.21 | 54.74 | 5,276.00 |
| Mar 22 2024 | 55.57 | -3.12 | -5.32% | 58.86 | 59.58 | 53.90 | 8,163.00 |
| Mar 21 2024 | 58.69 | 0.520 | 0.89% | 57.85 | 59.34 | 56.82 | 7,581.00 |
| Mar 20 2024 | 58.17 | 6.30 | 12.15% | 52.43 | 58.57 | 50.15 | 11,429.00 |
| Mar 19 2024 | 51.87 | -7.08 | -12.01% | 58.98 | 59.01 | 51.27 | 10,796.00 |
| Mar 18 2024 | 58.95 | -3.31 | -5.31% | 42.90 | 95.71 | 42.69 | 4,589.00 |
| Mar 17 2024 | 62.26 | 2.90 | 4.89% | 60.34 | 62.96 | 57.69 | 6,072.00 |
| Mar 16 2024 | 59.36 | -5.26 | -8.13% | 64.40 | 65.53 | 58.30 | 6,817.00 |
| Mar 15 2024 | 64.61 | -4.80 | -6.92% | 42.90 | 75.35 | 42.69 | 18,009.00 |
| Mar 14 2024 | 69.42 | -1.10 | -1.56% | 70.83 | 70.97 | 65.42 | 8,739.00 |
| Mar 13 2024 | 70.52 | 2.28 | 3.35% | 67.84 | 74.89 | 67.70 | 38,212.00 |
| Mar 12 2024 | 68.24 | -2.93 | -4.11% | 72.03 | 72.74 | 65.47 | 9,379.00 |
| Mar 11 2024 | 71.16 | 3.32 | 4.89% | 42.90 | 75.35 | 42.69 | 13,862.00 |
| Mar 10 2024 | 67.84 | -3.23 | -4.55% | 70.85 | 71.79 | 66.41 | 6,800.00 |
| Mar 09 2024 | 71.07 | 4.01 | 5.98% | 67.40 | 72.45 | 67.34 | 5,962.00 |
| Mar 08 2024 | 67.06 | -2.95 | -4.21% | 70.44 | 70.94 | 65.55 | 6,235.00 |
| Mar 07 2024 | 70.01 | 0.170 | 0.24% | 70.06 | 70.97 | 67.44 | 6,556.00 |
| Mar 06 2024 | 69.84 | 4.79 | 7.36% | 64.56 | 70.48 | 62.15 | 9,959.00 |
| Mar 05 2024 | 65.05 | -5.19 | -7.39% | 70.20 | 74.30 | 56.29 | 18,874.00 |
| Mar 04 2024 | 70.24 | -1.12 | -1.56% | 42.90 | 75.35 | 42.69 | 18,011.00 |
| Mar 03 2024 | 71.36 | -1.49 | -2.04% | 73.05 | 73.19 | 68.53 | 7,266.00 |
| Mar 02 2024 | 72.84 | -2.05 | -2.73% | 75.16 | 75.17 | 70.71 | 9,220.00 |
| Mar 01 2024 | 74.89 | 2.68 | 3.71% | 71.75 | 75.14 | 71.21 | 10,156.00 |
| Feb 29 2024 | 72.21 | -0.960 | -1.31% | 70.68 | 80.56 | 70.08 | 29,077.00 |
| Feb 28 2024 | 73.17 | 7.20 | 10.91% | 66.35 | 74.47 | 60.05 | 35,115.00 |
| Feb 27 2024 | 65.97 | 7.00 | 11.86% | 58.98 | 66.21 | 56.68 | 27,707.00 |
| Feb 26 2024 | 58.98 | 4.53 | 8.32% | 42.90 | 68.88 | 42.69 | 31,464.00 |
| Feb 25 2024 | 54.45 | 1.06 | 1.98% | 53.26 | 56.59 | 52.41 | 8,513.00 |
| Feb 24 2024 | 53.39 | 1.40 | 2.70% | 52.03 | 57.90 | 51.44 | 31,489.00 |
| Feb 23 2024 | 51.99 | 5.08 | 10.84% | 47.39 | 60.28 | 45.68 | 46,541.00 |
| Feb 22 2024 | 46.90 | 1.24 | 2.71% | 45.34 | 47.91 | 44.73 | 3,064.00 |
| Feb 21 2024 | 45.66 | -1.65 | -3.48% | 47.24 | 47.76 | 43.91 | 3,395.00 |
| Feb 20 2024 | 47.31 | -1.54 | -3.15% | 48.80 | 49.06 | 45.16 | 3,547.00 |
| Feb 19 2024 | 48.85 | 0.950 | 1.98% | 42.90 | 49.49 | 42.69 | 7,239.00 |
| Feb 18 2024 | 47.90 | 1.48 | 3.20% | 46.35 | 48.34 | 45.83 | 3,306.00 |
| Feb 17 2024 | 46.42 | -0.440 | -0.94% | 46.65 | 46.74 | 44.52 | 2,995.00 |
| Feb 16 2024 | 46.86 | 1.05 | 2.29% | 46.17 | 47.64 | 45.18 | 2,500.00 |
| Feb 15 2024 | 45.81 | 0.060 | 0.14% | 45.85 | 46.48 | 45.53 | 3,145.00 |
