HDACGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.058231 | 0.004014 | 7.40% | 0.052086 | 0.058253 | 0.050515 | 0.00 |
May 19 2024 | 0.054218 | -0.000638 | -1.16% | 0.05484 | 0.055394 | 0.053969 | 0.00 |
May 18 2024 | 0.054856 | 0.000032 | 0.06% | 0.054832 | 0.055183 | 0.054561 | 0.00 |
May 17 2024 | 0.054824 | 0.001235 | 2.31% | 0.053575 | 0.055209 | 0.053501 | 0.00 |
May 16 2024 | 0.053589 | -0.000704 | -1.30% | 0.054323 | 0.054602 | 0.053081 | 0.00 |
May 15 2024 | 0.054293 | 0.003467 | 6.82% | 0.050881 | 0.054467 | 0.050661 | 0.00 |
May 14 2024 | 0.050826 | -0.001241 | -2.38% | 0.052086 | 0.052221 | 0.050443 | 0.00 |
May 13 2024 | 0.052067 | 0.001013 | 1.98% | 0.05287 | 0.05358 | 0.051126 | 0.00 |
May 12 2024 | 0.051054 | 0.000527 | 1.04% | 0.050571 | 0.051329 | 0.050389 | 0.00 |
May 11 2024 | 0.050527 | -0.000119 | -0.23% | 0.050502 | 0.051006 | 0.050261 | 0.00 |
May 10 2024 | 0.050645 | -0.00172 | -3.28% | 0.052258 | 0.052591 | 0.050047 | 0.00 |
May 09 2024 | 0.052365 | 0.001493 | 2.94% | 0.050987 | 0.052577 | 0.050614 | 0.00 |
May 08 2024 | 0.050872 | -0.001134 | -2.18% | 0.051891 | 0.052414 | 0.050671 | 0.00 |
May 07 2024 | 0.052006 | -0.000303 | -0.58% | 0.052374 | 0.053402 | 0.051841 | 0.00 |
May 06 2024 | 0.052309 | -0.000805 | -1.52% | 0.05287 | 0.056634 | 0.052046 | 0.00 |
May 05 2024 | 0.053114 | 0.00019 | 0.36% | 0.053049 | 0.05352 | 0.052223 | 0.00 |
May 04 2024 | 0.052924 | 0.000705 | 1.35% | 0.052133 | 0.05335 | 0.051932 | 0.00 |
May 03 2024 | 0.05222 | 0.003152 | 6.42% | 0.049039 | 0.052543 | 0.048797 | 0.00 |
May 02 2024 | 0.049067 | 0.000596 | 1.23% | 0.048448 | 0.04952 | 0.047351 | 0.00 |
May 01 2024 | 0.048471 | -0.001995 | -3.95% | 0.050487 | 0.050593 | 0.047132 | 0.00 |
Apr 30 2024 | 0.050467 | -0.002388 | -4.52% | 0.05287 | 0.05358 | 0.049345 | 0.00 |
Apr 29 2024 | 0.052855 | 0.000495 | 0.94% | 0.054624 | 0.056634 | 0.05142 | 0.00 |
Apr 28 2024 | 0.05236 | -0.000046 | -0.09% | 0.052311 | 0.05312 | 0.052167 | 0.00 |
Apr 27 2024 | 0.052406 | -0.000687 | -1.29% | 0.053091 | 0.053193 | 0.052056 | 0.00 |
Apr 26 2024 | 0.053093 | -0.000513 | -0.96% | 0.053618 | 0.053869 | 0.05277 | 0.00 |
Apr 25 2024 | 0.053607 | -0.000039 | -0.07% | 0.053672 | 0.054226 | 0.052407 | 0.00 |
Apr 24 2024 | 0.053646 | -0.001811 | -3.27% | 0.055635 | 0.055989 | 0.053137 | 0.00 |
Apr 23 2024 | 0.055456 | -0.000883 | -1.57% | 0.056249 | 0.05655 | 0.05519 | 0.00 |
Apr 22 2024 | 0.056339 | 0.001728 | 3.16% | 0.054624 | 0.057057 | 0.054247 | 0.00 |
Apr 21 2024 | 0.054611 | -0.000012 | -0.02% | 0.054624 | 0.055303 | 0.054138 | 0.00 |
Apr 20 2024 | 0.054623 | 0.000742 | 1.38% | 0.053744 | 0.05507 | 0.053234 | 0.00 |
Apr 19 2024 | 0.053881 | 0.000747 | 1.41% | 0.052983 | 0.054708 | 0.050286 | 0.00 |
Apr 18 2024 | 0.053134 | 0.001884 | 3.68% | 0.05133 | 0.053536 | 0.050729 | 0.00 |
Apr 17 2024 | 0.05125 | -0.002075 | -3.89% | 0.05334 | 0.053942 | 0.050029 | 0.00 |
Apr 16 2024 | 0.053325 | 0.000339 | 0.64% | 0.052971 | 0.053763 | 0.051707 | 0.00 |
Apr 15 2024 | 0.052986 | -0.002032 | -3.69% | 0.054522 | 0.055713 | 0.052331 | 0.00 |
Apr 14 2024 | 0.055019 | 0.00017 | 0.31% | 0.054522 | 0.05523 | 0.052702 | 0.00 |
Apr 13 2024 | 0.054848 | -0.001503 | -2.67% | 0.05635 | 0.057028 | 0.052176 | 0.00 |
Apr 12 2024 | 0.056352 | -0.001697 | -2.92% | 0.058167 | 0.059146 | 0.055267 | 0.00 |
Apr 11 2024 | 0.058048 | -0.000427 | -0.73% | 0.058437 | 0.05902 | 0.057744 | 0.00 |
Apr 10 2024 | 0.058475 | 0.00175 | 3.08% | 0.056728 | 0.058906 | 0.055846 | 0.00 |
Apr 09 2024 | 0.056726 | -0.002027 | -3.45% | 0.058694 | 0.058734 | 0.056094 | 0.00 |
Apr 08 2024 | 0.058753 | 0.001857 | 3.26% | 0.054318 | 0.05984 | 0.053534 | 0.00 |
Apr 07 2024 | 0.056896 | 0.000414 | 0.73% | 0.056416 | 0.057455 | 0.056404 | 0.00 |
Apr 06 2024 | 0.056483 | 0.000722 | 1.29% | 0.055604 | 0.057067 | 0.055414 | 0.00 |
Apr 05 2024 | 0.055761 | -0.000519 | -0.92% | 0.056283 | 0.056502 | 0.054602 | 0.00 |
Apr 04 2024 | 0.05628 | 0.001909 | 3.51% | 0.054318 | 0.056801 | 0.053534 | 0.00 |
Apr 03 2024 | 0.05437 | 0.000197 | 0.36% | 0.054166 | 0.055134 | 0.053509 | 0.00 |
Apr 02 2024 | 0.054174 | -0.003667 | -6.34% | 0.0577 | 0.057709 | 0.053518 | 0.00 |
Apr 01 2024 | 0.057841 | -0.000397 | -0.68% | 0.057108 | 0.05824 | 0.056572 | 0.00 |
Mar 31 2024 | 0.058238 | 0.001002 | 1.75% | 0.057288 | 0.05825 | 0.057288 | 0.00 |
Mar 30 2024 | 0.057236 | -0.000305 | -0.53% | 0.057532 | 0.057829 | 0.057146 | 0.00 |
Mar 29 2024 | 0.057541 | -0.000777 | -1.33% | 0.058244 | 0.058324 | 0.056943 | 0.00 |
Mar 28 2024 | 0.058319 | 0.001283 | 2.25% | 0.057277 | 0.058831 | 0.056738 | 0.00 |
Mar 27 2024 | 0.057035 | -0.000281 | -0.49% | 0.0572 | 0.058545 | 0.056237 | 0.00 |
Mar 26 2024 | 0.057316 | 0.000208 | 0.36% | 0.057108 | 0.05824 | 0.056877 | 0.00 |
Mar 25 2024 | 0.057108 | 0.001577 | 2.84% | 0.055146 | 0.058173 | 0.054857 | 0.00 |
Mar 24 2024 | 0.05553 | 0.002413 | 4.54% | 0.053089 | 0.055727 | 0.052789 | 0.00 |
Mar 23 2024 | 0.053117 | 0.000677 | 1.29% | 0.052612 | 0.054432 | 0.052052 | 0.00 |
Mar 22 2024 | 0.05244 | -0.001291 | -2.40% | 0.053831 | 0.054788 | 0.051535 | 0.00 |
Mar 21 2024 | 0.053731 | -0.001467 | -2.66% | 0.055146 | 0.055457 | 0.053481 | 0.00 |
Mar 20 2024 | 0.055198 | 0.004556 | 9.00% | 0.050762 | 0.055324 | 0.049721 | 0.00 |
Mar 19 2024 | 0.050642 | -0.004635 | -8.38% | 0.055258 | 0.055518 | 0.050545 | 0.00 |
Mar 18 2024 | 0.055277 | -0.000349 | -0.63% | 0.056668 | 0.058414 | 0.053002 | 0.00 |
Mar 17 2024 | 0.055627 | 0.002365 | 4.44% | 0.053774 | 0.056108 | 0.05291 | 0.00 |
Mar 16 2024 | 0.053262 | -0.003641 | -6.40% | 0.056668 | 0.057109 | 0.053002 | 0.00 |
Mar 15 2024 | 0.056903 | -0.001543 | -2.64% | 0.057936 | 0.059354 | 0.053793 | 0.00 |
Mar 14 2024 | 0.058446 | -0.000794 | -1.34% | 0.059258 | 0.0598 | 0.056235 | 0.00 |
Mar 13 2024 | 0.05924 | 0.001452 | 2.51% | 0.057787 | 0.059537 | 0.057663 | 0.00 |
Mar 12 2024 | 0.057789 | 0.000015 | 0.03% | 0.057936 | 0.059354 | 0.056239 | 0.00 |
Mar 11 2024 | 0.057774 | 0.002358 | 4.25% | 0.050386 | 0.059031 | 0.050386 | 0.00 |
Mar 10 2024 | 0.055416 | 0.000053 | 0.10% | 0.055363 | 0.056329 | 0.055126 | 0.00 |
Mar 09 2024 | 0.055363 | 0.000096 | 0.17% | 0.055193 | 0.055546 | 0.055032 | 0.00 |
Mar 08 2024 | 0.055267 | 0.000848 | 1.56% | 0.054348 | 0.05616 | 0.05372 | 0.00 |
Mar 07 2024 | 0.054419 | 0.000535 | 0.99% | 0.054015 | 0.055284 | 0.053623 | 0.00 |
Mar 06 2024 | 0.053884 | 0.001194 | 2.27% | 0.052167 | 0.055198 | 0.051494 | 0.00 |
Mar 05 2024 | 0.05269 | -0.00282 | -5.08% | 0.05598 | 0.056258 | 0.045917 | 0.00 |
Mar 04 2024 | 0.055509 | 0.003803 | 7.35% | 0.050386 | 0.056054 | 0.050386 | 0.00 |
Mar 03 2024 | 0.051707 | 0.000761 | 1.49% | 0.050866 | 0.051877 | 0.050556 | 0.00 |
Mar 02 2024 | 0.050946 | -0.000396 | -0.77% | 0.051288 | 0.051288 | 0.05059 | 0.00 |
Mar 01 2024 | 0.051341 | 0.00074 | 1.46% | 0.050386 | 0.051875 | 0.050054 | 0.00 |
Feb 29 2024 | 0.050601 | 0.000268 | 0.53% | 0.05011 | 0.051819 | 0.048391 | 0.00 |
Feb 28 2024 | 0.050333 | 0.003787 | 8.13% | 0.046627 | 0.052416 | 0.046404 | 0.00 |
Feb 27 2024 | 0.046547 | 0.002069 | 4.65% | 0.044567 | 0.046932 | 0.043757 | 0.00 |
Feb 26 2024 | 0.044478 | 0.001999 | 4.71% | 0.042233 | 0.044854 | 0.041787 | 0.00 |
Feb 25 2024 | 0.042479 | 0.000094 | 0.22% | 0.042348 | 0.042645 | 0.04212 | 0.00 |
Feb 24 2024 | 0.042384 | 0.000635 | 1.52% | 0.041621 | 0.04244 | 0.041534 | 0.00 |
Feb 23 2024 | 0.041749 | -0.000374 | -0.89% | 0.042233 | 0.042311 | 0.04148 | 0.00 |
Feb 22 2024 | 0.042123 | -0.000585 | -1.37% | 0.042636 | 0.042764 | 0.041954 | 0.00 |
Feb 21 2024 | 0.042708 | -0.000303 | -0.70% | 0.043092 | 0.043132 | 0.041775 | 0.00 |