EFIGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.127274 | -0.001672 | -1.30% | 0.129016 | 0.129681 | 0.126066 | 0.00 |
May 15 2024 | 0.128946 | 0.008235 | 6.82% | 0.120843 | 0.12936 | 0.120319 | 0.00 |
May 14 2024 | 0.120712 | -0.002947 | -2.38% | 0.123705 | 0.124025 | 0.119802 | 0.00 |
May 13 2024 | 0.123659 | 0.002406 | 1.98% | 0.125566 | 0.127251 | 0.121424 | 34,510.00 |
May 12 2024 | 0.121253 | 0.001252 | 1.04% | 0.120107 | 0.121908 | 0.119675 | 0.00 |
May 11 2024 | 0.120001 | -0.000281 | -0.23% | 0.119942 | 0.12114 | 0.11937 | 0.00 |
May 10 2024 | 0.120282 | -0.004085 | -3.28% | 0.124113 | 0.124904 | 0.118862 | 0.00 |
May 09 2024 | 0.124367 | 0.003547 | 2.94% | 0.121093 | 0.124869 | 0.120208 | 0.00 |
May 08 2024 | 0.12082 | -0.002693 | -2.18% | 0.123241 | 0.124483 | 0.120344 | 0.00 |
May 07 2024 | 0.123513 | -0.000721 | -0.58% | 0.124389 | 0.126831 | 0.123121 | 0.00 |
May 06 2024 | 0.124234 | -0.001912 | -1.52% | 0.125566 | 0.134505 | 0.123609 | 34,510.00 |
May 05 2024 | 0.126146 | 0.000451 | 0.36% | 0.125992 | 0.12711 | 0.12403 | 0.00 |
May 04 2024 | 0.125695 | 0.001673 | 1.35% | 0.123816 | 0.126707 | 0.123339 | 0.00 |
May 03 2024 | 0.124022 | 0.007487 | 6.42% | 0.116468 | 0.12479 | 0.115892 | 0.00 |
May 02 2024 | 0.116535 | 0.001415 | 1.23% | 0.115065 | 0.117611 | 0.112458 | 0.00 |
May 01 2024 | 0.115119 | -0.004739 | -3.95% | 0.119907 | 0.120157 | 0.111939 | 0.00 |
Apr 30 2024 | 0.119858 | -0.005672 | -4.52% | 0.125566 | 0.127251 | 0.117193 | 0.00 |
Apr 29 2024 | 0.12553 | 0.001175 | 0.94% | 0.129732 | 0.134505 | 0.122123 | 34,510.00 |
Apr 28 2024 | 0.124355 | -0.000109 | -0.09% | 0.124238 | 0.126161 | 0.123897 | 0.00 |
Apr 27 2024 | 0.124464 | -0.001633 | -1.30% | 0.12609 | 0.126333 | 0.123633 | 0.00 |
Apr 26 2024 | 0.126096 | -0.001219 | -0.96% | 0.127343 | 0.12794 | 0.125329 | 0.00 |
Apr 25 2024 | 0.127316 | -0.000093 | -0.07% | 0.127471 | 0.128786 | 0.124467 | 0.00 |
Apr 24 2024 | 0.127408 | -0.0043 | -3.26% | 0.132133 | 0.132975 | 0.126201 | 0.00 |
Apr 23 2024 | 0.131708 | -0.002097 | -1.57% | 0.133591 | 0.134307 | 0.131076 | 0.00 |
Apr 22 2024 | 0.133805 | 0.004103 | 3.16% | 0.129732 | 0.13551 | 0.128837 | 34,510.00 |
Apr 21 2024 | 0.129702 | -0.000028 | -0.02% | 0.129732 | 0.131345 | 0.128579 | 0.00 |
Apr 20 2024 | 0.12973 | 0.001761 | 1.38% | 0.127641 | 0.130791 | 0.12643 | 0.00 |
Apr 19 2024 | 0.127968 | 0.001774 | 1.41% | 0.125834 | 0.129932 | 0.119428 | 0.00 |
Apr 18 2024 | 0.126194 | 0.004474 | 3.68% | 0.121909 | 0.127148 | 0.120482 | 0.00 |
Apr 17 2024 | 0.12172 | -0.004927 | -3.89% | 0.126683 | 0.128112 | 0.118819 | 0.00 |
Apr 16 2024 | 0.126647 | 0.000805 | 0.64% | 0.125807 | 0.127687 | 0.122804 | 0.00 |
Apr 15 2024 | 0.125842 | -0.004827 | -3.69% | 0.12949 | 0.132317 | 0.124285 | 34,510.00 |
Apr 14 2024 | 0.130669 | 0.000404 | 0.31% | 0.12949 | 0.13117 | 0.125167 | 0.00 |
Apr 13 2024 | 0.130265 | -0.00357 | -2.67% | 0.133832 | 0.135441 | 0.123917 | 0.00 |
Apr 12 2024 | 0.133835 | -0.00403 | -2.92% | 0.138146 | 0.140471 | 0.13126 | 0.00 |
Apr 11 2024 | 0.137865 | -0.001014 | -0.73% | 0.138787 | 0.140173 | 0.137142 | 0.00 |
Apr 10 2024 | 0.138879 | 0.004155 | 3.08% | 0.134728 | 0.139901 | 0.132633 | 0.00 |
Apr 09 2024 | 0.134724 | -0.004815 | -3.45% | 0.139398 | 0.139494 | 0.133224 | 0.00 |
Apr 08 2024 | 0.139539 | 0.00441 | 3.26% | 0.129006 | 0.142121 | 0.127144 | 34,510.00 |
Apr 07 2024 | 0.135129 | 0.000982 | 0.73% | 0.133988 | 0.136455 | 0.13396 | 0.00 |
Apr 06 2024 | 0.134146 | 0.001715 | 1.29% | 0.132059 | 0.135535 | 0.131609 | 0.00 |
Apr 05 2024 | 0.132432 | -0.001233 | -0.92% | 0.133671 | 0.134191 | 0.129679 | 0.00 |
Apr 04 2024 | 0.133664 | 0.004535 | 3.51% | 0.129006 | 0.134902 | 0.127144 | 0.00 |
Apr 03 2024 | 0.12913 | 0.000467 | 0.36% | 0.128645 | 0.130944 | 0.127085 | 0.00 |
Apr 02 2024 | 0.128663 | -0.00871 | -6.34% | 0.137039 | 0.137058 | 0.127106 | 0.00 |
Apr 01 2024 | 0.137372 | -0.000944 | -0.68% | 0.135632 | 0.13832 | 0.134358 | 34,510.00 |
Mar 31 2024 | 0.138316 | 0.00238 | 1.75% | 0.136058 | 0.138344 | 0.136058 | 0.00 |
Mar 30 2024 | 0.135936 | -0.000725 | -0.53% | 0.136638 | 0.137345 | 0.135722 | 0.00 |
Mar 29 2024 | 0.136661 | -0.001846 | -1.33% | 0.138329 | 0.138518 | 0.13524 | 0.00 |
Mar 28 2024 | 0.138507 | 0.003048 | 2.25% | 0.136034 | 0.139723 | 0.134752 | 0.00 |
Mar 27 2024 | 0.135459 | -0.000667 | -0.49% | 0.13585 | 0.139045 | 0.133563 | 0.00 |
Mar 26 2024 | 0.136126 | 0.000495 | 0.36% | 0.135632 | 0.13832 | 0.135083 | 0.00 |
Mar 25 2024 | 0.135631 | 0.003746 | 2.84% | 0.130971 | 0.138161 | 0.130285 | 34,510.00 |
Mar 24 2024 | 0.131885 | 0.005731 | 4.54% | 0.126087 | 0.132352 | 0.125373 | 0.00 |
Mar 23 2024 | 0.126153 | 0.001608 | 1.29% | 0.124954 | 0.129276 | 0.123623 | 0.00 |
Mar 22 2024 | 0.124546 | -0.003066 | -2.40% | 0.127849 | 0.130122 | 0.122395 | 0.00 |
Mar 21 2024 | 0.127611 | -0.003485 | -2.66% | 0.130971 | 0.131709 | 0.127018 | 0.00 |
Mar 20 2024 | 0.131096 | 0.01082 | 9.00% | 0.12056 | 0.131395 | 0.118086 | 0.00 |
Mar 19 2024 | 0.120276 | -0.011008 | -8.38% | 0.131237 | 0.131856 | 0.120044 | 0.00 |
Mar 18 2024 | 0.131284 | -0.000829 | -0.63% | 0.134586 | 0.138732 | 0.125879 | 34,510.00 |
Mar 17 2024 | 0.132113 | 0.005616 | 4.44% | 0.127714 | 0.133256 | 0.125661 | 0.00 |
Mar 16 2024 | 0.126497 | -0.008647 | -6.40% | 0.134586 | 0.135635 | 0.125879 | 0.00 |
Mar 15 2024 | 0.135144 | -0.003664 | -2.64% | 0.137598 | 0.140967 | 0.127758 | 34,510.00 |
Mar 14 2024 | 0.138809 | -0.001887 | -1.34% | 0.140739 | 0.142025 | 0.133558 | 0.00 |
Mar 13 2024 | 0.140696 | 0.003448 | 2.51% | 0.137245 | 0.141401 | 0.13695 | 0.00 |
Mar 12 2024 | 0.137248 | 0.000035 | 0.03% | 0.137598 | 0.140967 | 0.133569 | 0.00 |
Mar 11 2024 | 0.137213 | 0.005599 | 4.25% | 0.119666 | 0.140199 | 0.119666 | 34,510.00 |
Mar 10 2024 | 0.131614 | 0.000126 | 0.10% | 0.131488 | 0.133782 | 0.130925 | 0.00 |
Mar 09 2024 | 0.131488 | 0.000229 | 0.17% | 0.131084 | 0.131923 | 0.130701 | 0.00 |
Mar 08 2024 | 0.131259 | 0.002014 | 1.56% | 0.129076 | 0.13338 | 0.127585 | 0.00 |
Mar 07 2024 | 0.129245 | 0.00127 | 0.99% | 0.128286 | 0.1313 | 0.127355 | 0.00 |
Mar 06 2024 | 0.127975 | 0.002837 | 2.27% | 0.123895 | 0.131095 | 0.122299 | 0.00 |
Mar 05 2024 | 0.125138 | -0.006696 | -5.08% | 0.132953 | 0.133612 | 0.109052 | 0.00 |
Mar 04 2024 | 0.131835 | 0.009031 | 7.35% | 0.119666 | 0.133128 | 0.119666 | 34,510.00 |
Mar 03 2024 | 0.122804 | 0.001808 | 1.49% | 0.120808 | 0.123207 | 0.12007 | 0.00 |
Mar 02 2024 | 0.120996 | -0.00094 | -0.77% | 0.121809 | 0.121809 | 0.120152 | 0.00 |
Mar 01 2024 | 0.121936 | 0.001759 | 1.46% | 0.119666 | 0.123202 | 0.118877 | 0.00 |
Feb 29 2024 | 0.120177 | 0.000636 | 0.53% | 0.119012 | 0.12307 | 0.114929 | 0.00 |
Feb 28 2024 | 0.119541 | 0.008993 | 8.13% | 0.110738 | 0.124488 | 0.110209 | 0.00 |
Feb 27 2024 | 0.110548 | 0.004914 | 4.65% | 0.105848 | 0.111464 | 0.103924 | 0.00 |
Feb 26 2024 | 0.105634 | 0.004747 | 4.71% | 0.100302 | 0.106527 | 0.099243 | 34,510.00 |
Feb 25 2024 | 0.100887 | 0.000224 | 0.22% | 0.100577 | 0.101283 | 0.100035 | 0.00 |
Feb 24 2024 | 0.100663 | 0.001509 | 1.52% | 0.098851 | 0.100794 | 0.098643 | 0.00 |
Feb 23 2024 | 0.099154 | -0.000888 | -0.89% | 0.100302 | 0.100489 | 0.098515 | 0.00 |
Feb 22 2024 | 0.100043 | -0.001388 | -1.37% | 0.10126 | 0.101564 | 0.09964 | 0.00 |
Feb 21 2024 | 0.101431 | -0.00072 | -0.70% | 0.102344 | 0.102439 | 0.099216 | 0.00 |
Feb 20 2024 | 0.102151 | 0.000586 | 0.58% | 0.10163 | 0.103189 | 0.09977 | 0.00 |
Feb 19 2024 | 0.101566 | -0.000523 | -0.51% | 0.088747 | 0.102689 | 0.088614 | 34,510.00 |
Feb 18 2024 | 0.102088 | 0.000623 | 0.61% | 0.101308 | 0.102578 | 0.100601 | 0.00 |
Feb 17 2024 | 0.101466 | -0.000603 | -0.59% | 0.101969 | 0.102078 | 0.099324 | 0.00 |