FTTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.886647 | -0.102139 | -10.33% | 0.984055 | 0.984165 | 0.799221 | 9,173.00 |
Jul 04 2024 | 0.988786 | -0.072558 | -6.84% | 1.06 | 1.07 | 0.988478 | 2,213.00 |
Jul 03 2024 | 1.06 | -0.050 | -4.26% | 1.11 | 1.12 | 1.05 | 515.00 |
Jul 02 2024 | 1.11 | 0.010 | 1.06% | 1.10 | 1.13 | 1.09 | 1,375.00 |
Jul 01 2024 | 1.10 | -0.040 | -3.29% | 1.09 | 2.75 | 1.06 | 775.00 |
Jun 30 2024 | 1.13 | 0.050 | 4.79% | 1.08 | 1.15 | 1.08 | 3,113.00 |
Jun 29 2024 | 1.08 | -0.050 | -4.54% | 1.13 | 1.14 | 1.08 | 606.00 |
Jun 28 2024 | 1.13 | -0.020 | -1.33% | 1.14 | 1.17 | 1.11 | 516.00 |
Jun 27 2024 | 1.15 | 0.050 | 4.48% | 1.10 | 1.15 | 1.07 | 351.00 |
Jun 26 2024 | 1.10 | -0.030 | -2.43% | 1.09 | 1.15 | 1.06 | 822.00 |
Jun 25 2024 | 1.13 | 0.020 | 1.78% | 1.11 | 1.14 | 1.10 | 116.00 |
Jun 24 2024 | 1.11 | 0.010 | 1.16% | 1.09 | 1.16 | 1.05 | 457.00 |
Jun 23 2024 | 1.09 | -0.050 | -4.29% | 1.15 | 1.20 | 1.09 | 6,516.00 |
Jun 22 2024 | 1.14 | -0.020 | -2.06% | 1.17 | 1.18 | 1.13 | 3,459.00 |
Jun 21 2024 | 1.17 | -0.050 | -3.72% | 1.21 | 1.22 | 1.14 | 2,542.00 |
Jun 20 2024 | 1.21 | -0.010 | -1.10% | 1.24 | 1.35 | 1.19 | 8,806.00 |
Jun 19 2024 | 1.23 | -0.010 | -0.86% | 1.24 | 1.31 | 1.20 | 823.00 |
Jun 18 2024 | 1.24 | 0.070 | 5.85% | 1.15 | 1.34 | 1.05 | 15,332.00 |
Jun 17 2024 | 1.17 | -0.160 | -12.34% | 1.36 | 2.87 | 1.14 | 17,739.00 |
Jun 16 2024 | 1.33 | 0.250 | 23.08% | 1.08 | 1.36 | 1.08 | 7,201.00 |
Jun 15 2024 | 1.08 | 0.050 | 4.47% | 1.04 | 1.08 | 1.03 | 131.00 |
Jun 14 2024 | 1.04 | -0.030 | -2.55% | 1.06 | 1.09 | 1.01 | 1,114.00 |
Jun 13 2024 | 1.06 | -0.070 | -6.47% | 1.14 | 1.16 | 1.04 | 3,691.00 |
Jun 12 2024 | 1.14 | 0.040 | 3.85% | 1.09 | 1.16 | 1.07 | 249.00 |
Jun 11 2024 | 1.10 | -0.060 | -5.56% | 1.16 | 1.16 | 1.06 | 714.00 |
Jun 10 2024 | 1.16 | -0.020 | -1.62% | 1.36 | 2.87 | 1.15 | 345.00 |
Jun 09 2024 | 1.18 | 0.010 | 1.19% | 1.16 | 1.24 | 1.16 | 262.00 |
Jun 08 2024 | 1.17 | 0.00 | -0.22% | 1.17 | 1.21 | 1.15 | 387.00 |
Jun 07 2024 | 1.17 | -0.060 | -5.26% | 1.23 | 1.27 | 1.14 | 4,267.00 |
Jun 06 2024 | 1.23 | -0.020 | -1.85% | 1.26 | 1.29 | 1.23 | 448.00 |
Jun 05 2024 | 1.26 | -0.030 | -2.70% | 1.36 | 2.87 | 1.24 | 531.00 |
Jun 04 2024 | 1.29 | 0.070 | 5.89% | 1.22 | 1.29 | 1.21 | 455.00 |
Jun 03 2024 | 1.22 | 0.00 | 0.30% | 1.21 | 1.25 | 1.21 | 337.00 |
Jun 02 2024 | 1.22 | -0.040 | -2.94% | 1.25 | 1.27 | 1.21 | 98.00 |
Jun 01 2024 | 1.25 | 0.00 | 0.34% | 1.23 | 1.31 | 1.23 | 774.00 |
May 31 2024 | 1.25 | -0.030 | -2.53% | 1.28 | 1.30 | 1.22 | 343.00 |
May 30 2024 | 1.28 | 0.040 | 3.05% | 1.23 | 1.34 | 1.19 | 1,291.00 |
May 29 2024 | 1.24 | -0.020 | -1.46% | 1.26 | 1.26 | 1.23 | 661.00 |
May 28 2024 | 1.26 | 0.010 | 1.14% | 1.25 | 1.28 | 1.23 | 231.00 |
May 27 2024 | 1.25 | -0.010 | -0.47% | 1.36 | 1.38 | 1.24 | 961.00 |
May 26 2024 | 1.25 | -0.010 | -0.58% | 1.26 | 1.27 | 1.23 | 544.00 |
May 25 2024 | 1.26 | 0.00 | 0.21% | 1.26 | 1.28 | 1.25 | 144.00 |
May 24 2024 | 1.26 | -0.030 | -2.49% | 1.29 | 1.29 | 1.23 | 532.00 |
May 23 2024 | 1.29 | 0.00 | -0.20% | 1.29 | 1.34 | 1.23 | 2,575.00 |
May 22 2024 | 1.29 | 0.010 | 0.60% | 1.29 | 1.34 | 1.27 | 766.00 |
May 21 2024 | 1.28 | -0.020 | -1.24% | 1.30 | 1.34 | 1.27 | 925.00 |
May 20 2024 | 1.30 | 0.090 | 7.82% | 1.36 | 2.97 | 1.22 | 1,716.00 |
May 19 2024 | 1.21 | -0.080 | -6.12% | 1.28 | 1.29 | 1.19 | 1,599.00 |
May 18 2024 | 1.28 | -0.030 | -2.15% | 1.30 | 1.32 | 1.26 | 116.00 |
May 17 2024 | 1.31 | 0.020 | 1.81% | 1.29 | 1.33 | 1.28 | 308.00 |
May 16 2024 | 1.29 | -0.100 | -6.88% | 1.35 | 1.40 | 1.27 | 947.00 |
May 15 2024 | 1.38 | 0.060 | 4.34% | 1.33 | 1.39 | 1.31 | 3,425.00 |
May 14 2024 | 1.33 | -0.060 | -4.29% | 1.36 | 1.38 | 1.30 | 641.00 |
May 13 2024 | 1.39 | -0.140 | -9.02% | 1.43 | 2.80 | 1.36 | 2,435.00 |
May 12 2024 | 1.52 | 0.220 | 16.68% | 1.29 | 1.56 | 1.28 | 6,415.00 |
May 11 2024 | 1.31 | -0.050 | -3.88% | 1.35 | 1.36 | 1.29 | 1,363.00 |
May 10 2024 | 1.36 | -0.070 | -4.72% | 1.43 | 1.48 | 1.32 | 3,892.00 |
May 09 2024 | 1.43 | -0.150 | -9.80% | 1.58 | 1.59 | 1.42 | 4,279.00 |
May 08 2024 | 1.58 | 0.250 | 18.45% | 1.33 | 1.80 | 1.31 | 23,004.00 |
May 07 2024 | 1.33 | 0.020 | 1.40% | 1.30 | 1.36 | 1.23 | 2,556.00 |
May 06 2024 | 1.32 | 0.130 | 11.33% | 1.12 | 2.97 | 1.12 | 553.00 |
May 05 2024 | 1.18 | -0.020 | -1.51% | 1.19 | 1.20 | 1.16 | 995.00 |
May 04 2024 | 1.20 | 0.00 | -0.26% | 1.20 | 1.22 | 1.17 | 247.00 |
May 03 2024 | 1.20 | 0.020 | 1.47% | 1.19 | 1.23 | 1.14 | 653.00 |
May 02 2024 | 1.19 | -0.040 | -3.42% | 1.21 | 1.27 | 1.15 | 1,639.00 |
May 01 2024 | 1.23 | 0.150 | 13.64% | 1.08 | 1.24 | 1.02 | 3,032.00 |
Apr 30 2024 | 1.08 | -0.030 | -2.82% | 1.12 | 1.14 | 1.01 | 515.00 |
Apr 29 2024 | 1.11 | -0.050 | -4.47% | 0.953614 | 2.97 | 0.940144 | 739.00 |
Apr 28 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.19 | 1.15 | 413.00 |
Apr 27 2024 | 1.15 | -0.080 | -6.33% | 1.23 | 1.25 | 1.13 | 5,658.00 |
Apr 26 2024 | 1.23 | 0.080 | 7.27% | 1.15 | 1.25 | 1.12 | 649.00 |
Apr 25 2024 | 1.15 | 0.030 | 2.84% | 1.12 | 1.21 | 1.08 | 2,034.00 |
Apr 24 2024 | 1.12 | -0.100 | -8.14% | 1.19 | 1.25 | 1.11 | 865.00 |
Apr 23 2024 | 1.22 | -0.040 | -3.56% | 1.24 | 1.35 | 1.21 | 1,038.00 |
Apr 22 2024 | 1.26 | 0.060 | 4.97% | 0.953614 | 2.99 | 0.940144 | 2,497.00 |
Apr 21 2024 | 1.20 | 0.080 | 7.45% | 1.14 | 1.20 | 1.09 | 656.00 |
Apr 20 2024 | 1.12 | 0.070 | 6.80% | 1.00 | 1.18 | 0.99586 | 2,221.00 |
Apr 19 2024 | 1.05 | 0.030 | 2.52% | 1.02 | 1.05 | 0.965582 | 543.00 |
Apr 18 2024 | 1.02 | 0.020 | 2.09% | 1.00 | 1.05 | 0.976049 | 199.00 |
Apr 17 2024 | 0.999875 | -0.028683 | -2.79% | 1.03 | 1.06 | 0.943168 | 284.00 |
Apr 16 2024 | 1.03 | 0.020 | 1.55% | 1.01 | 1.06 | 0.972574 | 1,334.00 |
Apr 15 2024 | 1.01 | -0.040 | -4.22% | 0.953614 | 1.11 | 0.940144 | 855.00 |
Apr 14 2024 | 1.06 | 0.100 | 10.24% | 0.953614 | 1.07 | 0.940144 | 3,230.00 |
Apr 13 2024 | 0.959321 | -0.154166 | -13.85% | 1.12 | 1.18 | 0.873156 | 12,177.00 |
Apr 12 2024 | 1.11 | -0.300 | -21.02% | 1.38 | 1.42 | 1.06 | 6,604.00 |
Apr 11 2024 | 1.41 | 0.130 | 10.17% | 1.28 | 1.46 | 1.22 | 3,757.00 |
Apr 10 2024 | 1.28 | -0.040 | -3.21% | 1.32 | 1.33 | 1.22 | 1,278.00 |
Apr 09 2024 | 1.32 | -0.040 | -2.77% | 1.36 | 1.39 | 1.29 | 160.00 |
Apr 08 2024 | 1.36 | 0.030 | 2.20% | 1.36 | 1.41 | 1.33 | 490.00 |
Apr 07 2024 | 1.33 | 0.00 | -0.05% | 1.33 | 1.40 | 1.32 | 181.00 |
Apr 06 2024 | 1.33 | 0.010 | 0.60% | 1.32 | 1.36 | 1.31 | 201.00 |