Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.011913 | 0.000834 | 7.53% | 0.01108 | 0.01323 | 0.011075 | 7,378,545.00 |
| Jun 29 2024 | 0.011079 | -0.001334 | -10.75% | 0.012411 | 0.013044 | 0.011008 | 7,132,897.00 |
| Jun 28 2024 | 0.012413 | -0.000735 | -5.59% | 0.013153 | 0.013281 | 0.010915 | 7,476,371.00 |
| Jun 27 2024 | 0.013148 | 0.000621 | 4.96% | 0.011082 | 0.013162 | 0.01105 | 7,569,934.00 |
| Jun 26 2024 | 0.012526 | 0.000844 | 7.23% | 0.013074 | 0.01398 | 0.011062 | 13,185,228.00 |
| Jun 25 2024 | 0.011682 | -0.001158 | -9.02% | 0.012354 | 0.013202 | 0.010939 | 6,021,676.00 |
| Jun 24 2024 | 0.01284 | 0.000814 | 6.77% | 0.012001 | 0.013409 | 0.010757 | 8,993,646.00 |
| Jun 23 2024 | 0.012026 | -0.000678 | -5.34% | 0.012707 | 0.013775 | 0.011646 | 6,447,012.00 |
| Jun 22 2024 | 0.012704 | 0.000543 | 4.47% | 0.012177 | 0.013772 | 0.011673 | 7,444,664.00 |
| Jun 21 2024 | 0.012161 | 0.000369 | 3.13% | 0.011783 | 0.013699 | 0.011537 | 7,872,538.00 |
| Jun 20 2024 | 0.011792 | -0.001463 | -11.04% | 0.013256 | 0.014127 | 0.011742 | 8,855,958.00 |
| Jun 19 2024 | 0.013254 | 0.001476 | 12.54% | 0.011781 | 0.013927 | 0.011723 | 8,084,408.00 |
| Jun 18 2024 | 0.011778 | -0.001285 | -9.84% | 0.013074 | 0.01398 | 0.011691 | 5,664,995.00 |
| Jun 17 2024 | 0.013063 | -0.000077 | -0.59% | 0.01202 | 1.01 | 0.010241 | 11,184,950.00 |
| Jun 16 2024 | 0.013139 | -0.000957 | -6.79% | 0.014086 | 0.014178 | 0.012041 | 9,088,661.00 |
| Jun 15 2024 | 0.014096 | 0.000034 | 0.24% | 0.014055 | 0.014127 | 0.011941 | 7,172,246.00 |
| Jun 14 2024 | 0.014062 | 0.00044 | 3.23% | 0.013619 | 0.014347 | 0.011805 | 7,533,671.00 |
| Jun 13 2024 | 0.013622 | 0.001354 | 11.04% | 0.012246 | 0.014387 | 0.01196 | 6,656,870.00 |
| Jun 12 2024 | 0.012268 | -0.001492 | -10.84% | 0.012166 | 0.014635 | 0.012142 | 7,155,568.00 |
| Jun 11 2024 | 0.01376 | -0.000979 | -6.64% | 0.014748 | 0.014751 | 0.012063 | 6,466,653.00 |
| Jun 10 2024 | 0.014739 | 0.001601 | 12.18% | 0.01202 | 1.06 | 0.010241 | 11,274,170.00 |
| Jun 09 2024 | 0.013138 | -0.0005 | -3.67% | 0.013091 | 0.014803 | 0.012536 | 7,099,612.00 |
| Jun 08 2024 | 0.013639 | 0.000554 | 4.23% | 0.013079 | 0.01476 | 0.012527 | 7,472,578.00 |
| Jun 07 2024 | 0.013085 | -0.000206 | -1.55% | 0.012731 | 0.015196 | 0.012516 | 7,275,207.00 |
| Jun 06 2024 | 0.013291 | -0.001158 | -8.01% | 0.014447 | 0.015102 | 0.012656 | 8,057,508.00 |
| Jun 05 2024 | 0.014449 | -0.00047 | -3.15% | 0.01202 | 0.015147 | 0.010241 | 14,508,312.00 |
| Jun 04 2024 | 0.014919 | 0.002574 | 20.85% | 0.012351 | 0.014977 | 0.011822 | 7,592,880.00 |
| Jun 03 2024 | 0.012345 | 0.000639 | 5.46% | 0.011682 | 0.014675 | 0.011679 | 8,621,695.00 |
| Jun 02 2024 | 0.011706 | -0.002631 | -18.35% | 0.014346 | 0.014372 | 0.011103 | 7,315,454.00 |
| Jun 01 2024 | 0.014337 | 0.001625 | 12.78% | 0.012723 | 0.014353 | 0.011665 | 6,525,437.00 |
| May 31 2024 | 0.012712 | -0.000177 | -1.37% | 0.012885 | 0.014561 | 0.011265 | 8,518,343.00 |
| May 30 2024 | 0.012889 | -0.001477 | -10.28% | 0.013859 | 0.014528 | 0.011232 | 8,098,124.00 |
| May 29 2024 | 0.014366 | 0.000429 | 3.08% | 0.013928 | 0.014571 | 0.0111 | 8,455,057.00 |
| May 28 2024 | 0.013937 | 0.002551 | 22.40% | 0.011934 | 0.014477 | 0.011134 | 6,145,421.00 |
| May 27 2024 | 0.011386 | -0.002057 | -15.30% | 0.01202 | 1.04 | 0.010241 | 10,126,240.00 |
| May 26 2024 | 0.013443 | -0.00071 | -5.02% | 0.014141 | 0.014683 | 0.011374 | 6,992,452.00 |
| May 25 2024 | 0.014153 | 0.000139 | 0.99% | 0.013995 | 0.014685 | 0.011297 | 11,072,542.00 |
| May 24 2024 | 0.014014 | 0.002795 | 24.91% | 0.0112 | 0.014625 | 0.011054 | 8,460,212.00 |
| May 23 2024 | 0.011219 | -0.001807 | -13.87% | 0.011957 | 0.014746 | 0.011161 | 7,159,061.00 |
| May 22 2024 | 0.013026 | -0.001339 | -9.32% | 0.013786 | 0.014868 | 0.011526 | 8,572,965.00 |
| May 21 2024 | 0.014365 | 0.000927 | 6.90% | 0.013412 | 0.015138 | 0.011466 | 7,587,588.00 |
| May 20 2024 | 0.013438 | 0.00249 | 22.75% | 0.01202 | 1.06 | 0.010241 | 11,321,824.00 |
| May 19 2024 | 0.010948 | -0.000656 | -5.65% | 0.011601 | 0.014381 | 0.010948 | 8,297,024.00 |
| May 18 2024 | 0.011604 | -0.002102 | -15.34% | 0.013708 | 0.014219 | 0.011017 | 7,046,301.00 |
| May 17 2024 | 0.013706 | 0.001855 | 15.65% | 0.011848 | 0.014251 | 0.010878 | 7,247,185.00 |
| May 16 2024 | 0.011851 | 0.000366 | 3.19% | 0.011491 | 0.014176 | 0.010805 | 8,393,014.00 |
| May 15 2024 | 0.011485 | -0.00171 | -12.96% | 0.01321 | 0.013873 | 0.010271 | 8,419,524.00 |
| May 14 2024 | 0.013195 | 0.00118 | 9.82% | 0.01202 | 0.01332 | 0.010241 | 7,823,401.00 |
| May 13 2024 | 0.012015 | 0.001707 | 16.55% | 0.01206 | 0.997781 | 0.009511 | 12,951,617.00 |
| May 12 2024 | 0.010309 | -0.001351 | -11.59% | 0.01167 | 0.013218 | 0.010214 | 10,279,912.00 |
| May 11 2024 | 0.01166 | -0.001488 | -11.32% | 0.010683 | 0.013185 | 0.009239 | 8,121,371.00 |
| May 10 2024 | 0.013148 | 0.000057 | 0.44% | 0.01206 | 0.013613 | 0.008889 | 6,544,851.00 |
| May 09 2024 | 0.013091 | 0.00233 | 21.65% | 0.010786 | 0.013537 | 0.008793 | 8,159,337.00 |
| May 08 2024 | 0.010761 | -0.00074 | -6.43% | 0.00948 | 0.013558 | 0.008921 | 8,349,156.00 |
| May 07 2024 | 0.011501 | -0.000067 | -0.58% | 0.011583 | 0.013716 | 0.009056 | 9,900,133.00 |
| May 06 2024 | 0.011568 | -0.002221 | -16.11% | 0.013091 | 1.06 | 0.006496 | 10,241,933.00 |
| May 05 2024 | 0.013789 | 0.005647 | 69.36% | 0.008161 | 0.013815 | 0.008058 | 9,348,277.00 |
| May 04 2024 | 0.008142 | -0.003909 | -32.44% | 0.00802 | 0.013689 | 0.008016 | 10,664,134.00 |
| May 03 2024 | 0.012051 | 0.00403 | 50.25% | 0.008016 | 0.013597 | 0.007596 | 8,950,809.00 |
| May 02 2024 | 0.008021 | 0.001496 | 22.92% | 0.006522 | 0.012811 | 0.0065 | 10,537,520.00 |
| May 01 2024 | 0.006525 | -0.005606 | -46.21% | 0.012136 | 0.012559 | 0.006391 | 9,131,691.00 |
| Apr 30 2024 | 0.012131 | -0.001082 | -8.19% | 0.013217 | 0.013662 | 0.005535 | 9,971,493.00 |
| Apr 29 2024 | 0.013214 | 0.000627 | 4.98% | 0.013091 | 1.06 | 0.005467 | 17,889,147.00 |
| Apr 28 2024 | 0.012587 | 0.001501 | 13.54% | 0.011066 | 0.013769 | 0.005537 | 9,894,108.00 |
| Apr 27 2024 | 0.011086 | -0.001677 | -13.14% | 0.012762 | 0.012787 | 0.005511 | 11,850,205.00 |
| Apr 26 2024 | 0.012763 | 0.000392 | 3.17% | 0.012373 | 0.012901 | 0.005601 | 11,241,360.00 |
| Apr 25 2024 | 0.012371 | 0.004118 | 49.89% | 0.008257 | 0.013978 | 0.005566 | 9,311,217.00 |
| Apr 24 2024 | 0.008253 | -0.004011 | -32.70% | 0.012304 | 0.014435 | 0.005886 | 7,557,586.00 |
| Apr 23 2024 | 0.012264 | 0.000346 | 2.91% | 0.011899 | 0.014598 | 0.006386 | 9,194,335.00 |
| Apr 22 2024 | 0.011918 | 0.004566 | 62.11% | 0.013091 | 0.014697 | 0.006496 | 14,945,062.00 |
| Apr 21 2024 | 0.007352 | -0.00000200 | -0.03% | 0.007353 | 0.014237 | 0.005742 | 8,592,533.00 |
| Apr 20 2024 | 0.007353 | 0.001136 | 18.27% | 0.008785 | 0.014181 | 0.005774 | 9,322,607.00 |
| Apr 19 2024 | 0.006217 | -0.006556 | -51.33% | 0.012736 | 0.014053 | 0.006157 | 11,654,308.00 |
| Apr 18 2024 | 0.012773 | 0.002424 | 23.42% | 0.010365 | 0.013874 | 0.005391 | 10,309,430.00 |
| Apr 17 2024 | 0.010349 | 0.000607 | 6.23% | 0.009745 | 0.013632 | 0.005488 | 12,844,133.00 |
| Apr 16 2024 | 0.009742 | 0.000571 | 6.23% | 0.009168 | 0.013858 | 0.006574 | 12,129,356.00 |
| Apr 15 2024 | 0.009171 | -0.002468 | -21.21% | 0.013091 | 0.014697 | 0.006496 | 13,018,111.00 |
| Apr 14 2024 | 0.011639 | 0.001091 | 10.34% | 0.010485 | 0.014297 | 0.005708 | 12,086,673.00 |
| Apr 13 2024 | 0.010548 | -0.00354 | -25.13% | 0.014088 | 0.014805 | 0.005882 | 11,268,531.00 |
| Apr 12 2024 | 0.014088 | -0.000982 | -6.52% | 0.015101 | 0.015124 | 0.005969 | 9,820,494.00 |
| Apr 11 2024 | 0.01507 | 0.005512 | 57.66% | 0.009552 | 0.015099 | 0.006113 | 10,941,843.00 |
| Apr 10 2024 | 0.009558 | -0.003532 | -26.98% | 0.013091 | 0.014697 | 0.006496 | 10,607,553.00 |
| Apr 09 2024 | 0.013091 | 0.006311 | 93.10% | 0.006772 | 0.015034 | 0.005966 | 10,416,847.00 |
| Apr 08 2024 | 0.006779 | -0.001427 | -17.39% | 0.003862 | 1.07 | 0.002831 | 15,223,971.00 |
| Apr 07 2024 | 0.008206 | -0.006458 | -44.04% | 0.014646 | 0.014776 | 0.006005 | 12,752,767.00 |
| Apr 06 2024 | 0.014664 | -0.000349 | -2.32% | 0.01497 | 0.015047 | 0.005867 | 11,744,642.00 |
| Apr 05 2024 | 0.015012 | 0.004189 | 38.71% | 0.010824 | 0.015657 | 0.005825 | 11,637,875.00 |
| Apr 04 2024 | 0.010823 | 0.004027 | 59.25% | 0.00679 | 0.014735 | 0.00589 | 12,355,955.00 |
| Apr 03 2024 | 0.006796 | -0.003101 | -31.33% | 0.009896 | 0.015112 | 0.005724 | 8,368,497.00 |
| Apr 02 2024 | 0.009897 | -0.003451 | -25.85% | 0.007213 | 0.015257 | 0.005702 | 10,852,364.00 |
