CVXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 2.01 | -0.040 | -1.76% | 2.04 | 2.05 | 2.01 | 0.00 |
May 21 2024 | 2.05 | -0.030 | -1.33% | 2.07 | 2.09 | 2.02 | 0.00 |
May 20 2024 | 2.08 | 0.140 | 7.40% | 1.86 | 2.08 | 1.80 | 17.00 |
May 19 2024 | 1.93 | -0.020 | -1.16% | 1.95 | 1.97 | 1.92 | 0.00 |
May 18 2024 | 1.95 | 0.00 | 0.06% | 1.95 | 1.97 | 1.94 | 0.00 |
May 17 2024 | 1.95 | 0.040 | 2.31% | 1.91 | 1.97 | 1.91 | 0.00 |
May 16 2024 | 1.91 | -0.030 | -1.30% | 1.94 | 1.95 | 1.89 | 0.00 |
May 15 2024 | 1.93 | 0.120 | 6.82% | 1.81 | 1.94 | 1.81 | 0.00 |
May 14 2024 | 1.81 | -0.040 | -2.38% | 1.86 | 1.86 | 1.80 | 0.00 |
May 13 2024 | 1.86 | 0.040 | 1.98% | 1.88 | 1.91 | 1.82 | 17.00 |
May 12 2024 | 1.82 | 0.020 | 1.04% | 1.80 | 1.83 | 1.80 | 0.00 |
May 11 2024 | 1.80 | 0.00 | -0.23% | 1.80 | 1.82 | 1.79 | 0.00 |
May 10 2024 | 1.80 | -0.060 | -3.28% | 1.86 | 1.87 | 1.78 | 0.00 |
May 09 2024 | 1.87 | 0.050 | 2.94% | 1.82 | 1.87 | 1.80 | 0.00 |
May 08 2024 | 1.81 | -0.040 | -2.18% | 1.85 | 1.87 | 1.81 | 0.00 |
May 07 2024 | 1.85 | -0.010 | -0.58% | 1.87 | 1.90 | 1.85 | 0.00 |
May 06 2024 | 1.86 | -0.030 | -1.52% | 1.88 | 4.68 | 1.85 | 17.00 |
May 05 2024 | 1.89 | 0.010 | 0.36% | 1.89 | 1.91 | 1.86 | 0.00 |
May 04 2024 | 1.89 | 0.030 | 1.35% | 1.86 | 1.90 | 1.85 | 0.00 |
May 03 2024 | 1.86 | 0.110 | 6.42% | 1.75 | 1.87 | 1.74 | 0.00 |
May 02 2024 | 1.75 | 0.020 | 1.23% | 1.73 | 1.76 | 1.69 | 0.00 |
May 01 2024 | 1.73 | -0.070 | -3.95% | 1.80 | 1.80 | 1.68 | 0.00 |
Apr 30 2024 | 1.80 | -0.090 | -4.52% | 1.88 | 1.91 | 1.76 | 0.00 |
Apr 29 2024 | 1.88 | 0.020 | 0.94% | 1.94 | 4.68 | 1.83 | 17.00 |
Apr 28 2024 | 1.87 | 0.00 | -0.09% | 1.86 | 1.89 | 1.86 | 0.00 |
Apr 27 2024 | 1.87 | -0.020 | -1.29% | 1.89 | 1.90 | 1.86 | 0.00 |
Apr 26 2024 | 1.89 | -0.020 | -0.96% | 1.91 | 1.92 | 1.88 | 0.00 |
Apr 25 2024 | 1.91 | 0.00 | -0.07% | 1.91 | 1.93 | 1.87 | 0.00 |
Apr 24 2024 | 1.91 | -0.060 | -3.26% | 1.98 | 2.00 | 1.89 | 0.00 |
Apr 23 2024 | 1.98 | -0.030 | -1.57% | 2.00 | 2.02 | 1.97 | 0.00 |
Apr 22 2024 | 2.01 | 0.060 | 3.16% | 1.94 | 2.03 | 1.88 | 17.00 |
Apr 21 2024 | 1.95 | 0.00 | -0.02% | 1.95 | 1.97 | 1.93 | 0.00 |
Apr 20 2024 | 1.95 | 0.030 | 1.38% | 1.92 | 1.96 | 1.90 | 0.00 |
Apr 19 2024 | 1.92 | 0.030 | 1.41% | 1.89 | 1.95 | 1.79 | 0.00 |
Apr 18 2024 | 1.89 | 0.070 | 3.68% | 1.83 | 1.91 | 1.81 | 0.00 |
Apr 17 2024 | 1.83 | -0.070 | -3.89% | 1.90 | 1.92 | 1.78 | 0.00 |
Apr 16 2024 | 1.90 | 0.010 | 0.64% | 1.89 | 1.92 | 1.84 | 0.00 |
Apr 15 2024 | 1.89 | -0.070 | -3.69% | 1.94 | 1.99 | 1.86 | 17.00 |
Apr 14 2024 | 1.96 | 0.010 | 0.31% | 1.94 | 1.97 | 1.88 | 0.00 |
Apr 13 2024 | 1.95 | -1.17 | -37.43% | 3.12 | 3.16 | 1.86 | 0.00 |
Apr 12 2024 | 3.12 | -0.090 | -2.92% | 3.22 | 3.28 | 3.06 | 0.00 |
Apr 11 2024 | 3.22 | -0.020 | -0.73% | 3.24 | 3.27 | 3.20 | 0.00 |
Apr 10 2024 | 3.24 | 0.100 | 3.08% | 3.14 | 3.27 | 3.10 | 0.00 |
Apr 09 2024 | 3.14 | -0.110 | -3.45% | 3.25 | 3.26 | 3.11 | 0.00 |
Apr 08 2024 | 3.26 | 0.100 | 3.26% | 3.01 | 3.32 | 2.97 | 17.00 |
Apr 07 2024 | 3.15 | 0.020 | 0.73% | 3.13 | 3.18 | 3.13 | 0.00 |
Apr 06 2024 | 3.13 | 0.040 | 1.29% | 3.08 | 3.16 | 3.07 | 0.00 |
Apr 05 2024 | 3.09 | -0.030 | -0.92% | 3.12 | 3.13 | 3.03 | 0.00 |
Apr 04 2024 | 3.12 | 0.110 | 3.51% | 3.01 | 3.15 | 2.97 | 0.00 |
Apr 03 2024 | 3.01 | -0.090 | -2.79% | 3.10 | 3.11 | 2.91 | 0.00 |
Apr 02 2024 | 3.10 | -0.210 | -6.34% | 3.30 | 3.30 | 3.06 | 0.00 |
Apr 01 2024 | 3.31 | -0.020 | -0.68% | 3.34 | 3.40 | 3.24 | 17.00 |
Mar 31 2024 | 3.33 | 0.060 | 1.75% | 3.28 | 3.33 | 3.28 | 0.00 |
Mar 30 2024 | 3.28 | -0.020 | -0.53% | 3.29 | 3.31 | 3.27 | 0.00 |
Mar 29 2024 | 3.29 | -0.040 | -1.33% | 3.33 | 3.34 | 3.26 | 0.00 |
Mar 28 2024 | 3.34 | 0.090 | 2.80% | 3.26 | 3.37 | 3.23 | 0.00 |
Mar 27 2024 | 3.25 | -0.100 | -3.11% | 3.34 | 3.39 | 3.20 | 0.00 |
Mar 26 2024 | 3.35 | 0.010 | 0.36% | 3.34 | 3.40 | 3.33 | 0.00 |
Mar 25 2024 | 3.34 | 0.130 | 4.19% | 3.07 | 3.40 | 3.06 | 17.00 |
Mar 24 2024 | 3.20 | 0.140 | 4.74% | 3.06 | 3.22 | 3.03 | 0.00 |
Mar 23 2024 | 3.06 | 0.040 | 1.29% | 3.03 | 3.14 | 3.00 | 0.00 |
Mar 22 2024 | 3.02 | 0.020 | 0.73% | 3.00 | 3.13 | 2.96 | 0.00 |
Mar 21 2024 | 3.00 | -0.080 | -2.52% | 3.07 | 3.09 | 2.98 | 0.00 |
Mar 20 2024 | 3.08 | 0.220 | 7.66% | 2.86 | 3.08 | 2.81 | 0.00 |
Mar 19 2024 | 2.86 | -0.700 | -19.73% | 3.56 | 3.58 | 2.82 | 0.00 |
Mar 18 2024 | 3.56 | -0.020 | -0.63% | 4.58 | 4.83 | 3.50 | 17.00 |
Mar 17 2024 | 3.58 | 0.150 | 4.44% | 3.46 | 3.61 | 3.41 | 0.00 |
Mar 16 2024 | 3.43 | -0.230 | -6.40% | 3.65 | 3.68 | 3.41 | 0.00 |
Mar 15 2024 | 3.66 | -0.950 | -20.64% | 4.58 | 4.69 | 3.46 | 17.00 |
Mar 14 2024 | 4.62 | -0.060 | -1.34% | 4.68 | 4.70 | 3.76 | 0.00 |
Mar 13 2024 | 4.68 | 0.110 | 2.51% | 4.57 | 4.70 | 4.56 | 0.00 |
Mar 12 2024 | 4.57 | 0.00 | 0.03% | 4.58 | 4.69 | 4.44 | 0.00 |
Mar 11 2024 | 4.56 | 0.190 | 4.25% | 2.54 | 4.66 | 2.54 | 17.00 |
Mar 10 2024 | 4.38 | 0.00 | 0.10% | 4.37 | 4.45 | 4.35 | 0.00 |
Mar 09 2024 | 4.37 | 0.010 | 0.17% | 4.36 | 4.39 | 4.35 | 0.00 |
Mar 08 2024 | 4.37 | 0.070 | 1.56% | 4.29 | 4.44 | 4.24 | 0.00 |
Mar 07 2024 | 4.30 | 0.040 | 0.99% | 4.27 | 4.37 | 4.24 | 0.00 |
Mar 06 2024 | 4.26 | 0.090 | 2.27% | 4.12 | 4.36 | 4.07 | 0.00 |
Mar 05 2024 | 4.16 | -0.220 | -5.08% | 4.42 | 4.44 | 3.63 | 0.00 |
Mar 04 2024 | 4.39 | 0.300 | 7.35% | 2.54 | 4.43 | 2.54 | 17.00 |
Mar 03 2024 | 4.08 | 0.060 | 1.49% | 4.02 | 4.10 | 3.99 | 0.00 |
Mar 02 2024 | 4.02 | -0.030 | -0.77% | 4.05 | 4.05 | 4.00 | 0.00 |
Mar 01 2024 | 4.06 | 0.060 | 1.46% | 3.98 | 4.10 | 3.95 | 0.00 |
Feb 29 2024 | 4.00 | 0.230 | 6.19% | 3.75 | 4.07 | 3.62 | 0.00 |
Feb 28 2024 | 3.76 | 0.240 | 6.84% | 3.53 | 3.97 | 3.51 | 0.00 |
Feb 27 2024 | 3.52 | 0.160 | 4.65% | 3.37 | 3.55 | 3.31 | 0.00 |
Feb 26 2024 | 3.37 | 0.150 | 4.71% | 2.54 | 3.40 | 2.54 | 17.00 |
Feb 25 2024 | 3.22 | 0.010 | 0.22% | 3.21 | 3.23 | 3.19 | 0.00 |
Feb 24 2024 | 3.21 | 0.050 | 1.52% | 3.15 | 3.21 | 3.14 | 0.00 |
Feb 23 2024 | 3.16 | -0.030 | -0.89% | 3.20 | 3.20 | 3.14 | 0.00 |