CYBERGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 7.21 | -0.040 | -0.54% | 7.23 | 7.38 | 6.89 | 18,484.00 |
May 27 2024 | 7.25 | -0.260 | -3.43% | 6.01 | 7.51 | 5.65 | 9,232.00 |
May 26 2024 | 7.51 | 0.580 | 8.40% | 6.92 | 7.53 | 6.85 | 26,988.00 |
May 25 2024 | 6.92 | 0.060 | 0.91% | 6.84 | 7.20 | 6.83 | 21,950.00 |
May 24 2024 | 6.86 | 0.080 | 1.12% | 6.83 | 7.15 | 6.76 | 17,266.00 |
May 23 2024 | 6.79 | -0.630 | -8.49% | 7.40 | 7.65 | 6.70 | 62,772.00 |
May 22 2024 | 7.41 | 0.330 | 4.67% | 7.03 | 7.53 | 6.99 | 62,651.00 |
May 21 2024 | 7.08 | 0.660 | 10.28% | 6.43 | 7.16 | 6.42 | 95,332.00 |
May 20 2024 | 6.42 | 0.590 | 10.11% | 6.01 | 6.42 | 5.65 | 16,447.00 |
May 19 2024 | 5.83 | -0.380 | -6.17% | 6.20 | 6.22 | 5.78 | 15,439.00 |
May 18 2024 | 6.22 | 0.210 | 3.46% | 5.98 | 6.26 | 5.93 | 22,973.00 |
May 17 2024 | 6.01 | 0.180 | 3.09% | 5.80 | 6.23 | 5.68 | 62,623.00 |
May 16 2024 | 5.83 | -0.350 | -5.59% | 6.17 | 6.19 | 5.76 | 53,304.00 |
May 15 2024 | 6.17 | 0.370 | 6.34% | 5.83 | 6.49 | 5.83 | 181,416.00 |
May 14 2024 | 5.81 | -0.210 | -3.46% | 6.01 | 6.10 | 5.57 | 50,022.00 |
May 13 2024 | 6.01 | -0.190 | -3.00% | 6.94 | 7.07 | 6.01 | 30,086.00 |
May 12 2024 | 6.20 | 0.030 | 0.46% | 6.18 | 6.40 | 6.12 | 38,103.00 |
May 11 2024 | 6.17 | -0.150 | -2.42% | 6.31 | 6.42 | 6.17 | 15,352.00 |
May 10 2024 | 6.33 | -0.300 | -4.48% | 6.61 | 6.68 | 6.15 | 23,026.00 |
May 09 2024 | 6.62 | 0.160 | 2.51% | 6.44 | 6.68 | 6.33 | 8,477.00 |
May 08 2024 | 6.46 | -0.220 | -3.26% | 6.66 | 6.70 | 6.31 | 28,341.00 |
May 07 2024 | 6.68 | -0.180 | -2.63% | 6.91 | 6.99 | 6.62 | 4,985.00 |
May 06 2024 | 6.86 | -0.140 | -2.05% | 6.94 | 7.48 | 6.83 | 9,873.00 |
May 05 2024 | 7.00 | 0.120 | 1.69% | 6.89 | 7.10 | 6.72 | 8,309.00 |
May 04 2024 | 6.88 | -0.120 | -1.72% | 7.05 | 7.07 | 6.87 | 9,497.00 |
May 03 2024 | 7.00 | 0.290 | 4.38% | 6.72 | 7.55 | 6.62 | 119,988.00 |
May 02 2024 | 6.71 | 0.010 | 0.21% | 6.71 | 6.81 | 6.47 | 22,203.00 |
May 01 2024 | 6.70 | 0.010 | 0.11% | 6.68 | 6.76 | 6.22 | 31,841.00 |
Apr 30 2024 | 6.69 | -0.250 | -3.60% | 6.94 | 7.07 | 6.26 | 21,568.00 |
Apr 29 2024 | 6.94 | -0.020 | -0.27% | 6.72 | 7.60 | 6.40 | 52,976.00 |
Apr 28 2024 | 6.96 | -0.180 | -2.57% | 7.12 | 7.22 | 6.96 | 13,944.00 |
Apr 27 2024 | 7.14 | 0.160 | 2.26% | 6.99 | 7.27 | 6.73 | 22,337.00 |
Apr 26 2024 | 6.98 | -0.270 | -3.72% | 7.26 | 7.27 | 6.94 | 15,514.00 |
Apr 25 2024 | 7.25 | 0.080 | 1.08% | 7.19 | 7.38 | 6.84 | 18,835.00 |
Apr 24 2024 | 7.18 | -0.110 | -1.56% | 7.35 | 7.76 | 7.08 | 25,811.00 |
Apr 23 2024 | 7.29 | -0.160 | -2.10% | 7.46 | 7.49 | 7.24 | 21,683.00 |
Apr 22 2024 | 7.44 | 0.130 | 1.72% | 6.72 | 7.77 | 6.40 | 24,845.00 |
Apr 21 2024 | 7.32 | -0.300 | -3.92% | 7.64 | 7.65 | 7.21 | 33,294.00 |
Apr 20 2024 | 7.62 | 0.490 | 6.90% | 7.12 | 7.69 | 6.96 | 14,536.00 |
Apr 19 2024 | 7.13 | 0.180 | 2.57% | 6.93 | 7.30 | 6.44 | 32,789.00 |
Apr 18 2024 | 6.95 | 0.310 | 4.68% | 6.70 | 7.06 | 6.47 | 26,215.00 |
Apr 17 2024 | 6.64 | -0.240 | -3.51% | 6.85 | 6.92 | 6.42 | 39,555.00 |
Apr 16 2024 | 6.88 | 0.200 | 3.04% | 6.69 | 6.91 | 6.41 | 42,462.00 |
Apr 15 2024 | 6.67 | -0.640 | -8.74% | 6.72 | 7.42 | 6.40 | 41,882.00 |
Apr 14 2024 | 7.31 | 0.590 | 8.85% | 6.72 | 7.36 | 6.40 | 77,293.00 |
Apr 13 2024 | 6.72 | -1.74 | -20.58% | 8.64 | 8.64 | 6.01 | 251,403.00 |
Apr 12 2024 | 8.46 | -2.22 | -20.80% | 10.67 | 10.86 | 8.17 | 153,222.00 |
Apr 11 2024 | 10.68 | -0.270 | -2.49% | 10.93 | 11.16 | 10.62 | 19,685.00 |
Apr 10 2024 | 10.95 | 0.100 | 0.91% | 10.82 | 11.17 | 10.43 | 23,438.00 |
Apr 09 2024 | 10.85 | -0.290 | -2.61% | 11.25 | 11.58 | 10.75 | 41,064.00 |
Apr 08 2024 | 11.15 | 0.060 | 0.53% | 10.33 | 11.51 | 9.99 | 57,157.00 |
Apr 07 2024 | 11.09 | 0.350 | 3.29% | 10.67 | 11.43 | 10.67 | 27,807.00 |
Apr 06 2024 | 10.73 | 0.100 | 0.97% | 10.60 | 11.23 | 10.40 | 33,392.00 |
Apr 05 2024 | 10.63 | 0.230 | 2.18% | 10.44 | 10.86 | 9.92 | 35,413.00 |
Apr 04 2024 | 10.40 | 0.00 | -0.04% | 10.33 | 10.87 | 9.99 | 36,993.00 |
Apr 03 2024 | 10.41 | 0.390 | 3.91% | 9.95 | 11.07 | 9.70 | 57,971.00 |
Apr 02 2024 | 10.02 | -0.790 | -7.35% | 10.78 | 10.78 | 9.85 | 43,692.00 |
Apr 01 2024 | 10.81 | -0.420 | -3.78% | 10.28 | 11.54 | 10.28 | 53,060.00 |
Mar 31 2024 | 11.23 | 0.260 | 2.34% | 10.93 | 11.31 | 10.87 | 40,880.00 |
Mar 30 2024 | 10.98 | -0.410 | -3.63% | 11.22 | 11.34 | 10.88 | 70,909.00 |
Mar 29 2024 | 11.39 | 1.21 | 11.89% | 10.12 | 11.86 | 9.97 | 125,712.00 |
Mar 28 2024 | 10.18 | -0.090 | -0.83% | 10.29 | 10.56 | 10.10 | 58,603.00 |
Mar 27 2024 | 10.27 | -0.520 | -4.79% | 10.74 | 11.73 | 10.04 | 86,794.00 |
Mar 26 2024 | 10.78 | 0.410 | 3.98% | 10.28 | 11.44 | 10.28 | 60,195.00 |
Mar 25 2024 | 10.37 | 0.170 | 1.66% | 9.64 | 10.65 | 9.64 | 72,565.00 |
Mar 24 2024 | 10.20 | 0.270 | 2.74% | 9.89 | 10.34 | 9.52 | 43,204.00 |
Mar 23 2024 | 9.93 | 0.350 | 3.60% | 9.72 | 10.19 | 9.41 | 37,741.00 |
Mar 22 2024 | 9.58 | -1.21 | -11.23% | 10.74 | 11.09 | 9.45 | 107,815.00 |
Mar 21 2024 | 10.79 | 1.16 | 12.03% | 9.64 | 11.13 | 9.64 | 240,896.00 |
Mar 20 2024 | 9.64 | 0.330 | 3.51% | 9.26 | 9.80 | 8.42 | 163,703.00 |
Mar 19 2024 | 9.31 | -0.310 | -3.17% | 9.84 | 10.44 | 8.96 | 355,581.00 |
Mar 18 2024 | 9.61 | 1.10 | 12.96% | 8.97 | 10.53 | 8.61 | 331,597.00 |
Mar 17 2024 | 8.51 | 0.500 | 6.26% | 8.18 | 8.69 | 7.73 | 52,568.00 |
Mar 16 2024 | 8.01 | -0.670 | -7.74% | 8.66 | 9.24 | 7.78 | 112,635.00 |
Mar 15 2024 | 8.68 | -0.320 | -3.56% | 8.97 | 9.26 | 7.87 | 102,674.00 |
Mar 14 2024 | 9.00 | -0.450 | -4.73% | 9.46 | 9.54 | 8.46 | 69,971.00 |
Mar 13 2024 | 9.45 | 0.420 | 4.67% | 8.96 | 9.49 | 8.90 | 121,693.00 |
Mar 12 2024 | 9.03 | 0.080 | 0.86% | 8.97 | 9.26 | 8.46 | 96,178.00 |
Mar 11 2024 | 8.95 | 0.150 | 1.67% | 5.69 | 9.05 | 5.69 | 402,353.00 |
Mar 10 2024 | 8.80 | -0.430 | -4.68% | 9.16 | 9.35 | 8.53 | 115,973.00 |
Mar 09 2024 | 9.24 | -0.240 | -2.56% | 9.46 | 9.62 | 9.17 | 44,668.00 |
Mar 08 2024 | 9.48 | 0.510 | 5.70% | 9.23 | 11.11 | 8.73 | 306,055.00 |
Mar 07 2024 | 8.97 | 0.900 | 11.13% | 8.09 | 8.98 | 7.98 | 94,960.00 |
Mar 06 2024 | 8.07 | 0.560 | 7.46% | 7.82 | 8.14 | 7.17 | 107,349.00 |
Mar 05 2024 | 7.51 | -0.020 | -0.30% | 7.54 | 8.09 | 6.42 | 173,063.00 |
Mar 04 2024 | 7.53 | -0.310 | -3.93% | 5.69 | 8.17 | 5.69 | 99,053.00 |
Mar 03 2024 | 7.84 | -0.150 | -1.92% | 8.09 | 8.13 | 7.34 | 77,381.00 |
Mar 02 2024 | 7.99 | 0.00 | 0.04% | 8.03 | 8.25 | 7.86 | 82,398.00 |
Mar 01 2024 | 7.99 | 1.04 | 15.00% | 6.98 | 8.99 | 6.98 | 424,932.00 |
Feb 29 2024 | 6.95 | 0.410 | 6.23% | 6.58 | 7.20 | 6.54 | 121,990.00 |