Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENJGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.263721 | 0.020263 | 8.32% | 0.22337 | 1.17 | 0.214429 | 905,760.00 |
| May 19 2024 | 0.243458 | -0.009724 | -3.84% | 0.254164 | 0.261429 | 0.24121 | 416,990.00 |
| May 18 2024 | 0.253182 | 0.002254 | 0.90% | 0.250962 | 0.256092 | 0.247851 | 810,352.00 |
| May 17 2024 | 0.250927 | 0.014929 | 6.33% | 0.235935 | 0.256405 | 0.232766 | 533,594.00 |
| May 16 2024 | 0.235998 | 0.000554 | 0.24% | 0.23505 | 0.239479 | 0.227292 | 261,333.00 |
| May 15 2024 | 0.235444 | 0.011615 | 5.19% | 0.225052 | 0.239537 | 0.220922 | 667,786.00 |
| May 14 2024 | 0.22383 | 0.000543 | 0.24% | 0.22337 | 0.255756 | 0.214429 | 1,235,425.00 |
| May 13 2024 | 0.223287 | -0.000564 | -0.25% | 0.252689 | 1.10 | 0.219743 | 975,903.00 |
| May 12 2024 | 0.223851 | -0.001575 | -0.70% | 0.245563 | 0.248208 | 0.22365 | 128,793.00 |
| May 11 2024 | 0.225427 | -0.001016 | -0.45% | 0.246197 | 0.246667 | 0.224724 | 210,717.00 |
| May 10 2024 | 0.226442 | -0.027831 | -10.95% | 0.236167 | 0.257155 | 0.22359 | 278,544.00 |
| May 09 2024 | 0.254273 | 0.029264 | 13.01% | 0.226499 | 0.254273 | 0.220462 | 351,707.00 |
| May 08 2024 | 0.225009 | -0.008516 | -3.65% | 0.248479 | 0.251963 | 0.223953 | 614,758.00 |
| May 07 2024 | 0.233525 | -0.00438 | -1.84% | 0.239209 | 0.263185 | 0.231787 | 467,042.00 |
| May 06 2024 | 0.237906 | -0.007236 | -2.95% | 0.252689 | 1.17 | 0.237665 | 799,778.00 |
| May 05 2024 | 0.245142 | 0.000368 | 0.15% | 0.245352 | 0.266915 | 0.238186 | 275,750.00 |
| May 04 2024 | 0.244774 | -0.001763 | -0.72% | 0.244123 | 0.26784 | 0.243222 | 165,869.00 |
| May 03 2024 | 0.246537 | -0.007292 | -2.87% | 0.253682 | 0.259544 | 0.23508 | 460,676.00 |
| May 02 2024 | 0.253829 | 0.018929 | 8.06% | 0.233856 | 0.254287 | 0.229469 | 513,066.00 |
| May 01 2024 | 0.2349 | 0.0078 | 3.43% | 0.229134 | 0.251237 | 0.216174 | 763,377.00 |
| Apr 30 2024 | 0.2271 | -0.013796 | -5.73% | 0.25469 | 0.256651 | 0.220153 | 828,457.00 |
| Apr 29 2024 | 0.240896 | -0.000766 | -0.32% | 0.252689 | 1.17 | 0.234471 | 703,946.00 |
| Apr 28 2024 | 0.241662 | -0.010793 | -4.28% | 0.26608 | 0.270496 | 0.240423 | 777,885.00 |
| Apr 27 2024 | 0.252455 | -0.0222 | -8.08% | 0.264943 | 0.269112 | 0.25084 | 423,619.00 |
| Apr 26 2024 | 0.274655 | 0.005076 | 1.88% | 0.269638 | 0.279468 | 0.259989 | 341,755.00 |
| Apr 25 2024 | 0.269579 | 0.003415 | 1.28% | 0.266812 | 0.285981 | 0.257789 | 630,707.00 |
| Apr 24 2024 | 0.266164 | -0.013782 | -4.92% | 0.281383 | 0.297446 | 0.263472 | 452,977.00 |
| Apr 23 2024 | 0.279947 | -0.00229 | -0.81% | 0.282867 | 0.291167 | 0.275408 | 537,599.00 |
| Apr 22 2024 | 0.282237 | 0.00393 | 1.41% | 0.252689 | 1.18 | 0.237665 | 233,313.00 |
| Apr 21 2024 | 0.278307 | -0.008675 | -3.02% | 0.287362 | 0.288788 | 0.270171 | 418,629.00 |
| Apr 20 2024 | 0.286982 | 0.018612 | 6.94% | 0.269752 | 0.2884 | 0.264281 | 1,158,552.00 |
| Apr 19 2024 | 0.26837 | 0.005764 | 2.20% | 0.25982 | 0.273464 | 0.243194 | 556,605.00 |
| Apr 18 2024 | 0.262606 | 0.007832 | 3.07% | 0.254677 | 0.265067 | 0.249347 | 526,123.00 |
| Apr 17 2024 | 0.254774 | -0.004161 | -1.61% | 0.260546 | 0.263078 | 0.241486 | 955,262.00 |
| Apr 16 2024 | 0.258934 | 0.004702 | 1.85% | 0.253652 | 0.263315 | 0.244215 | 722,719.00 |
| Apr 15 2024 | 0.254232 | -0.018216 | -6.69% | 0.252689 | 0.283053 | 0.237665 | 734,533.00 |
| Apr 14 2024 | 0.272448 | 0.018246 | 7.18% | 0.252689 | 0.275782 | 0.237665 | 1,569,297.00 |
| Apr 13 2024 | 0.254201 | -0.042186 | -14.23% | 0.292588 | 0.292588 | 0.22061 | 4,823,033.00 |
| Apr 12 2024 | 0.296388 | -0.0586 | -16.51% | 0.355154 | 0.363192 | 0.27049 | 3,288,213.00 |
| Apr 11 2024 | 0.354988 | 0.001887 | 0.53% | 0.351744 | 0.37078 | 0.351163 | 993,446.00 |
| Apr 10 2024 | 0.353101 | -0.005253 | -1.47% | 0.357275 | 0.361291 | 0.338305 | 608,499.00 |
| Apr 09 2024 | 0.358354 | -0.017327 | -4.61% | 0.371352 | 0.37748 | 0.354905 | 368,046.00 |
| Apr 08 2024 | 0.375681 | 0.021721 | 6.14% | 0.345236 | 0.378889 | 0.337162 | 543,587.00 |
| Apr 07 2024 | 0.35396 | 0.005289 | 1.52% | 0.349345 | 0.355985 | 0.347811 | 225,371.00 |
| Apr 06 2024 | 0.348671 | 0.009818 | 2.90% | 0.338434 | 0.352705 | 0.338352 | 243,563.00 |
| Apr 05 2024 | 0.338854 | -0.01073 | -3.07% | 0.346896 | 0.349793 | 0.326 | 670,895.00 |
| Apr 04 2024 | 0.349584 | 0.004018 | 1.16% | 0.345236 | 0.357717 | 0.337162 | 775,167.00 |
| Apr 03 2024 | 0.345566 | 0.000208 | 0.06% | 0.343228 | 0.360379 | 0.336492 | 693,190.00 |
| Apr 02 2024 | 0.345357 | -0.031165 | -8.28% | 0.377827 | 0.377827 | 0.338093 | 1,120,904.00 |
| Apr 01 2024 | 0.376523 | -0.018826 | -4.76% | 0.405797 | 1.18 | 0.362845 | 858,010.00 |
| Mar 31 2024 | 0.395349 | 0.008455 | 2.19% | 0.386692 | 0.398417 | 0.386692 | 362,887.00 |
| Mar 30 2024 | 0.386894 | -0.004276 | -1.09% | 0.39166 | 0.398108 | 0.385521 | 575,604.00 |
| Mar 29 2024 | 0.39117 | -0.005285 | -1.33% | 0.394265 | 0.39939 | 0.385313 | 1,084,436.00 |
| Mar 28 2024 | 0.396455 | 0.00653 | 1.67% | 0.393231 | 0.404871 | 0.388445 | 1,032,802.00 |
| Mar 27 2024 | 0.389925 | -0.020106 | -4.90% | 0.4092 | 0.417571 | 0.383807 | 1,076,887.00 |
| Mar 26 2024 | 0.410031 | 0.004236 | 1.04% | 0.405797 | 0.425368 | 0.402457 | 1,038,404.00 |
| Mar 25 2024 | 0.405795 | 0.006937 | 1.74% | 0.395838 | 0.41296 | 0.347151 | 1,136,522.00 |
| Mar 24 2024 | 0.398857 | 0.012226 | 3.16% | 0.386428 | 0.401881 | 0.38018 | 661,980.00 |
| Mar 23 2024 | 0.386632 | 0.004423 | 1.16% | 0.382451 | 0.403709 | 0.381402 | 611,191.00 |
| Mar 22 2024 | 0.382209 | -0.013542 | -3.42% | 0.399074 | 0.418667 | 0.372636 | 903,862.00 |
| Mar 21 2024 | 0.39575 | -0.007622 | -1.89% | 0.402457 | 0.40918 | 0.385922 | 770,257.00 |
| Mar 20 2024 | 0.403373 | 0.045954 | 12.86% | 0.36705 | 0.414652 | 0.34511 | 1,299,108.00 |
| Mar 19 2024 | 0.357419 | -0.035901 | -9.13% | 0.395838 | 0.411389 | 0.347151 | 1,732,861.00 |
| Mar 18 2024 | 0.39332 | -0.028159 | -6.68% | 0.226092 | 1.20 | 0.225461 | 951,725.00 |
| Mar 17 2024 | 0.421479 | 0.019454 | 4.84% | 0.408995 | 0.46115 | 0.392456 | 1,410,348.00 |
| Mar 16 2024 | 0.402025 | -0.044991 | -10.06% | 0.444625 | 0.483013 | 0.393945 | 1,145,711.00 |
| Mar 15 2024 | 0.447016 | -0.028418 | -5.98% | 0.226092 | 0.472002 | 0.225461 | 2,319,099.00 |
| Mar 14 2024 | 0.475434 | -0.022412 | -4.50% | 0.495149 | 0.521657 | 0.453023 | 965,670.00 |
| Mar 13 2024 | 0.497846 | -0.006138 | -1.22% | 0.503417 | 0.5282 | 0.490677 | 1,305,282.00 |
| Mar 12 2024 | 0.503984 | -0.004872 | -0.96% | 0.510839 | 0.550638 | 0.480209 | 1,836,177.00 |
| Mar 11 2024 | 0.508856 | 0.010641 | 2.14% | 0.226092 | 0.550164 | 0.225461 | 5,136,849.00 |
| Mar 10 2024 | 0.498215 | 0.008463 | 1.73% | 0.499866 | 0.542509 | 0.485811 | 4,021,167.00 |
| Mar 09 2024 | 0.489752 | 0.031673 | 6.91% | 0.454284 | 0.502149 | 0.454284 | 2,328,687.00 |
| Mar 08 2024 | 0.458079 | 0.015924 | 3.60% | 0.444188 | 0.478385 | 0.409144 | 2,823,599.00 |
| Mar 07 2024 | 0.442154 | 0.02196 | 5.23% | 0.42381 | 0.465228 | 0.404693 | 3,349,812.00 |
| Mar 06 2024 | 0.420194 | 0.019447 | 4.85% | 0.396766 | 0.432444 | 0.376858 | 1,930,122.00 |
| Mar 05 2024 | 0.400747 | -0.050267 | -11.15% | 0.444075 | 0.449045 | 0.344441 | 4,045,469.00 |
| Mar 04 2024 | 0.451014 | 0.042828 | 10.49% | 0.226092 | 0.472002 | 0.225461 | 6,004,905.00 |
| Mar 03 2024 | 0.408186 | -0.007217 | -1.74% | 0.407909 | 0.437651 | 0.381977 | 3,593,249.00 |
| Mar 02 2024 | 0.415403 | 0.048115 | 13.10% | 0.367398 | 0.416244 | 0.358839 | 3,244,670.00 |
| Mar 01 2024 | 0.367288 | 0.030111 | 8.93% | 0.336228 | 0.375223 | 0.336228 | 2,946,833.00 |
| Feb 29 2024 | 0.337177 | 0.019691 | 6.20% | 0.314635 | 0.362033 | 0.313511 | 4,201,430.00 |
| Feb 28 2024 | 0.317486 | -0.012816 | -3.88% | 0.331767 | 0.338178 | 0.310223 | 4,075,391.00 |
| Feb 27 2024 | 0.330302 | 0.043335 | 15.10% | 0.287117 | 0.336476 | 0.277094 | 5,110,947.00 |
| Feb 26 2024 | 0.286966 | -0.00385 | -1.32% | 0.226092 | 0.867078 | 0.225461 | 2,317,529.00 |
| Feb 25 2024 | 0.290816 | 0.013687 | 4.94% | 0.276078 | 0.290816 | 0.272069 | 592,878.00 |
| Feb 24 2024 | 0.277129 | 0.009372 | 3.50% | 0.266536 | 0.2881 | 0.262381 | 1,140,635.00 |
| Feb 23 2024 | 0.267757 | 0.006917 | 2.65% | 0.263547 | 0.278013 | 0.256572 | 958,530.00 |
| Feb 22 2024 | 0.26084 | 0.000486 | 0.19% | 0.259505 | 0.270774 | 0.25222 | 748,860.00 |
| Feb 21 2024 | 0.260353 | -0.011361 | -4.18% | 0.285072 | 0.287185 | 0.250651 | 1,341,405.00 |
