Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DFIGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.028294 | 0.000355 | 1.27% | 0.027941 | 0.029224 | 0.027705 | 34,442.00 |
| Jun 29 2024 | 0.027939 | 0.000248 | 0.90% | 0.027687 | 0.028492 | 0.027687 | 44,551.00 |
| Jun 28 2024 | 0.027691 | -0.001039 | -3.62% | 0.028742 | 0.029256 | 0.027623 | 149,751.00 |
| Jun 27 2024 | 0.02873 | -0.000177 | -0.61% | 0.028911 | 0.02938 | 0.028001 | 21,312.00 |
| Jun 26 2024 | 0.028907 | 0.000188 | 0.66% | 0.031003 | 0.031551 | 0.028496 | 57,160.00 |
| Jun 25 2024 | 0.028719 | -0.00029 | -1.00% | 0.028984 | 0.030181 | 0.028655 | 65,031.00 |
| Jun 24 2024 | 0.029009 | -0.002057 | -6.62% | 0.031003 | 0.031551 | 0.028153 | 122,620.00 |
| Jun 23 2024 | 0.031066 | -0.000439 | -1.39% | 0.031513 | 0.032141 | 0.031038 | 14,858.00 |
| Jun 22 2024 | 0.031505 | -0.000416 | -1.30% | 0.031965 | 0.032129 | 0.031478 | 6,015.00 |
| Jun 21 2024 | 0.031921 | -0.00089 | -2.71% | 0.033299 | 0.033324 | 0.031633 | 21,774.00 |
| Jun 20 2024 | 0.032811 | -0.000324 | -0.98% | 0.03263 | 0.034186 | 0.032624 | 90,808.00 |
| Jun 19 2024 | 0.033136 | -0.000149 | -0.45% | 0.033807 | 0.034043 | 0.032595 | 51,330.00 |
| Jun 18 2024 | 0.033285 | -0.0012 | -3.48% | 0.034516 | 0.034516 | 0.032282 | 47,753.00 |
| Jun 17 2024 | 0.034485 | -0.000729 | -2.07% | 0.055571 | 1.35 | 0.033999 | 40,359.00 |
| Jun 16 2024 | 0.035214 | -0.000288 | -0.81% | 0.035477 | 0.036268 | 0.034931 | 16,146.00 |
| Jun 15 2024 | 0.035502 | 0.000086 | 0.24% | 0.035397 | 0.035585 | 0.034915 | 84,707.00 |
| Jun 14 2024 | 0.035416 | -0.00021 | -0.59% | 0.035619 | 0.036742 | 0.034605 | 9,360.00 |
| Jun 13 2024 | 0.035626 | -0.001177 | -3.20% | 0.036737 | 1.34 | 0.035511 | 45,037.00 |
| Jun 12 2024 | 0.036803 | -0.000242 | -0.65% | 0.037027 | 0.038136 | 0.036338 | 59,448.00 |
| Jun 11 2024 | 0.037045 | -0.001713 | -4.42% | 0.038782 | 0.038789 | 0.036421 | 54,333.00 |
| Jun 10 2024 | 0.038758 | -0.001204 | -3.01% | 0.055571 | 1.35 | 0.03867 | 72,745.00 |
| Jun 09 2024 | 0.039962 | 0.000137 | 0.35% | 0.040363 | 0.041156 | 0.039389 | 120,525.00 |
| Jun 08 2024 | 0.039825 | -0.00161 | -3.89% | 0.041416 | 0.041502 | 0.039813 | 76,718.00 |
| Jun 07 2024 | 0.041435 | -0.001206 | -2.83% | 0.042622 | 0.042897 | 0.040592 | 164,639.00 |
| Jun 06 2024 | 0.042641 | -0.000149 | -0.35% | 0.042785 | 0.044287 | 0.041585 | 103,264.00 |
| Jun 05 2024 | 0.04279 | 0.000244 | 0.57% | 0.055571 | 1.35 | 0.041933 | 78,906.00 |
| Jun 04 2024 | 0.042546 | 0.000145 | 0.34% | 0.042422 | 0.043329 | 0.04191 | 7,465.00 |
| Jun 03 2024 | 0.042401 | -0.000166 | -0.39% | 0.041949 | 0.043912 | 0.041946 | 104,724.00 |
| Jun 02 2024 | 0.042567 | -0.000975 | -2.24% | 0.043569 | 0.044179 | 0.041913 | 6,120.00 |
| Jun 01 2024 | 0.043542 | -0.00042 | -0.96% | 0.044 | 0.045154 | 0.043542 | 16,333.00 |
| May 31 2024 | 0.043962 | -0.001149 | -2.55% | 0.045097 | 0.045302 | 0.04377 | 18,188.00 |
| May 30 2024 | 0.045111 | -0.000647 | -1.41% | 0.045842 | 0.046691 | 0.044735 | 24,683.00 |
| May 29 2024 | 0.045758 | 0.000731 | 1.62% | 0.044998 | 0.046332 | 0.044561 | 163,521.00 |
| May 28 2024 | 0.045027 | -0.003229 | -6.69% | 0.047738 | 0.048014 | 0.044973 | 28,431.00 |
| May 27 2024 | 0.048256 | -0.001216 | -2.46% | 0.055571 | 0.058177 | 0.047734 | 43,373.00 |
| May 26 2024 | 0.049472 | -0.000065 | -0.13% | 0.049493 | 0.050513 | 0.048771 | 11,336.00 |
| May 25 2024 | 0.049537 | -0.000592 | -1.18% | 0.050059 | 0.050788 | 0.04936 | 38,496.00 |
| May 24 2024 | 0.050129 | 0.000978 | 1.99% | 0.049065 | 0.050893 | 0.047901 | 319,888.00 |
| May 23 2024 | 0.049151 | -0.001324 | -2.62% | 0.050547 | 0.050964 | 0.048349 | 341,721.00 |
| May 22 2024 | 0.050475 | -0.000354 | -0.70% | 0.050732 | 0.051133 | 0.04907 | 76,507.00 |
| May 21 2024 | 0.050829 | -0.001244 | -2.39% | 0.051971 | 0.052449 | 0.049504 | 188,793.00 |
| May 20 2024 | 0.052072 | 0.004632 | 9.76% | 0.055571 | 1.39 | 0.047778 | 158,251.00 |
| May 19 2024 | 0.04744 | -0.001086 | -2.24% | 0.048513 | 0.049192 | 0.047223 | 15,299.00 |
| May 18 2024 | 0.048526 | -0.000499 | -1.02% | 0.048505 | 0.049828 | 0.047879 | 17,204.00 |
| May 17 2024 | 0.049026 | 0.002135 | 4.55% | 0.046878 | 0.049883 | 0.046814 | 72,369.00 |
| May 16 2024 | 0.04689 | -0.001138 | -2.37% | 0.048055 | 0.048723 | 0.046748 | 170,550.00 |
| May 15 2024 | 0.048029 | 0.002578 | 5.67% | 0.0455 | 0.048183 | 0.045147 | 122,045.00 |
| May 14 2024 | 0.04545 | -0.00161 | -3.42% | 0.047579 | 0.047702 | 0.045108 | 38,960.00 |
| May 13 2024 | 0.04706 | 0.000916 | 1.98% | 0.055571 | 1.31 | 0.045767 | 59,671.00 |
| May 12 2024 | 0.046145 | 0.000476 | 1.04% | 0.045709 | 0.046755 | 0.045201 | 27,672.00 |
| May 11 2024 | 0.045668 | -0.000107 | -0.23% | 0.045646 | 0.046996 | 0.045428 | 17,837.00 |
| May 10 2024 | 0.045775 | -0.001555 | -3.29% | 0.047736 | 0.048488 | 0.045589 | 149,473.00 |
| May 09 2024 | 0.04733 | -0.000118 | -0.25% | 0.047555 | 0.047866 | 0.046234 | 251,020.00 |
| May 08 2024 | 0.047448 | -0.000058 | -0.12% | 0.0479 | 0.048516 | 0.046286 | 94,987.00 |
| May 07 2024 | 0.047505 | -0.00078 | -1.62% | 0.048849 | 0.049179 | 0.047354 | 51,676.00 |
| May 06 2024 | 0.048285 | -0.000743 | -1.52% | 0.055571 | 0.060445 | 0.048042 | 143,864.00 |
| May 05 2024 | 0.049028 | 0.000175 | 0.36% | 0.048968 | 0.049403 | 0.04834 | 70,403.00 |
| May 04 2024 | 0.048853 | 0.000148 | 0.30% | 0.048624 | 0.049686 | 0.048139 | 167,736.00 |
| May 03 2024 | 0.048705 | 0.001997 | 4.27% | 0.046681 | 0.049026 | 0.045533 | 199,688.00 |
| May 02 2024 | 0.046708 | -0.001763 | -3.64% | 0.047982 | 0.048081 | 0.045959 | 261,041.00 |
| May 01 2024 | 0.048471 | -0.00151 | -3.02% | 0.050002 | 0.050238 | 0.046307 | 268,455.00 |
| Apr 30 2024 | 0.049981 | -0.003382 | -6.34% | 0.053378 | 0.054031 | 0.048633 | 273,380.00 |
| Apr 29 2024 | 0.053363 | -0.000507 | -0.94% | 0.055571 | 0.060445 | 0.051445 | 74,863.00 |
| Apr 28 2024 | 0.05387 | 0.000961 | 1.82% | 0.05382 | 0.054653 | 0.052669 | 14,204.00 |
| Apr 27 2024 | 0.05291 | -0.000694 | -1.29% | 0.053601 | 0.054165 | 0.052331 | 28,475.00 |
| Apr 26 2024 | 0.053604 | -0.00000300 | -0.01% | 0.053618 | 0.054584 | 0.05272 | 126,822.00 |
| Apr 25 2024 | 0.053607 | 0.002024 | 3.92% | 0.051608 | 0.054596 | 0.050789 | 255,553.00 |
| Apr 24 2024 | 0.051582 | -0.002274 | -4.22% | 0.053495 | 0.054476 | 0.051211 | 185,240.00 |
| Apr 23 2024 | 0.053856 | 0.000226 | 0.42% | 0.054626 | 0.054769 | 0.052512 | 26,955.00 |
| Apr 22 2024 | 0.05363 | 0.000069 | 0.13% | 0.055571 | 1.40 | 0.053436 | 121,458.00 |
| Apr 21 2024 | 0.053561 | -0.001062 | -1.94% | 0.054099 | 0.054998 | 0.052719 | 62,150.00 |
| Apr 20 2024 | 0.054623 | 0.002296 | 4.39% | 0.052193 | 0.054628 | 0.051873 | 75,143.00 |
| Apr 19 2024 | 0.052327 | -0.000296 | -0.56% | 0.052473 | 0.05367 | 0.050286 | 52,801.00 |
| Apr 18 2024 | 0.052623 | 0.001866 | 3.68% | 0.050837 | 0.053341 | 0.050179 | 61,575.00 |
| Apr 17 2024 | 0.050758 | -0.002055 | -3.89% | 0.052827 | 0.054461 | 0.049988 | 38,699.00 |
| Apr 16 2024 | 0.052812 | -0.002212 | -4.02% | 0.055009 | 0.055299 | 0.051612 | 111,014.00 |
| Apr 15 2024 | 0.055024 | -0.001053 | -1.88% | 0.055571 | 0.058177 | 0.053337 | 65,987.00 |
| Apr 14 2024 | 0.056077 | 0.000173 | 0.31% | 0.055571 | 0.058177 | 0.054037 | 322,736.00 |
| Apr 13 2024 | 0.055903 | -0.001532 | -2.67% | 0.057976 | 0.062038 | 0.053347 | 226,491.00 |
| Apr 12 2024 | 0.057435 | -0.003962 | -6.45% | 0.061523 | 0.062336 | 0.057008 | 845,141.00 |
| Apr 11 2024 | 0.061397 | 0.000111 | 0.18% | 0.061246 | 0.062506 | 0.060086 | 130,638.00 |
| Apr 10 2024 | 0.061287 | 0.001288 | 2.15% | 0.060 | 0.061626 | 0.058835 | 58,186.00 |
| Apr 09 2024 | 0.059998 | -0.003274 | -5.17% | 0.063209 | 0.063527 | 0.059097 | 188,068.00 |
| Apr 08 2024 | 0.063273 | 0.002 | 3.26% | 0.058497 | 0.064413 | 0.057443 | 689,642.00 |
| Apr 07 2024 | 0.061273 | 0.000989 | 1.64% | 0.060213 | 0.062903 | 0.059658 | 201,507.00 |
| Apr 06 2024 | 0.060284 | 0.00077 | 1.29% | 0.059346 | 0.060908 | 0.058623 | 135,992.00 |
| Apr 05 2024 | 0.059514 | -0.001095 | -1.81% | 0.060071 | 0.063024 | 0.058678 | 433,841.00 |
| Apr 04 2024 | 0.060609 | 0.002056 | 3.51% | 0.058497 | 0.061308 | 0.057443 | 136,942.00 |
| Apr 03 2024 | 0.058553 | -0.000309 | -0.52% | 0.059375 | 0.059832 | 0.057656 | 85,217.00 |
| Apr 02 2024 | 0.058862 | -0.002872 | -4.65% | 0.061584 | 0.062087 | 0.057693 | 150,928.00 |
