HIGHGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 2.12 | -0.170 | -7.58% | 2.29 | 2.32 | 2.09 | 193,801.00 |
Jun 12 2024 | 2.29 | -0.130 | -5.42% | 2.41 | 2.44 | 2.17 | 926,024.00 |
Jun 11 2024 | 2.42 | -0.510 | -17.33% | 2.93 | 3.10 | 2.21 | 1,356,450.00 |
Jun 10 2024 | 2.93 | -0.650 | -18.05% | 3.64 | 5.26 | 2.67 | 1,180,392.00 |
Jun 09 2024 | 3.58 | -0.550 | -13.41% | 4.02 | 4.12 | 3.27 | 704,765.00 |
Jun 08 2024 | 4.13 | -2.63 | -38.89% | 6.71 | 7.06 | 4.10 | 590,210.00 |
Jun 07 2024 | 6.76 | 1.10 | 19.52% | 5.67 | 6.90 | 5.65 | 192,036.00 |
Jun 06 2024 | 5.66 | 0.740 | 14.95% | 4.91 | 5.77 | 4.91 | 61,971.00 |
Jun 05 2024 | 4.92 | 0.110 | 2.39% | 3.64 | 5.26 | 3.47 | 154,874.00 |
Jun 04 2024 | 4.81 | -0.360 | -6.94% | 5.13 | 5.21 | 4.61 | 130,320.00 |
Jun 03 2024 | 5.17 | -0.790 | -13.32% | 5.94 | 6.05 | 5.16 | 47,470.00 |
Jun 02 2024 | 5.96 | 0.690 | 13.08% | 5.44 | 6.25 | 5.35 | 111,546.00 |
Jun 01 2024 | 5.27 | -0.280 | -5.04% | 5.57 | 5.72 | 5.03 | 98,111.00 |
May 31 2024 | 5.55 | 0.380 | 7.33% | 5.24 | 5.60 | 5.18 | 54,728.00 |
May 30 2024 | 5.17 | 0.00 | -0.01% | 5.23 | 5.56 | 5.00 | 82,688.00 |
May 29 2024 | 5.17 | 0.040 | 0.82% | 5.12 | 5.37 | 5.04 | 70,988.00 |
May 28 2024 | 5.13 | 0.390 | 8.21% | 4.80 | 5.18 | 4.63 | 180,465.00 |
May 27 2024 | 4.74 | 0.990 | 26.29% | 3.64 | 4.98 | 3.47 | 171,621.00 |
May 26 2024 | 3.75 | 0.240 | 6.90% | 3.51 | 3.82 | 3.49 | 21,929.00 |
May 25 2024 | 3.51 | 0.050 | 1.50% | 3.46 | 3.54 | 3.43 | 8,182.00 |
May 24 2024 | 3.46 | 0.080 | 2.41% | 3.42 | 3.52 | 3.32 | 15,810.00 |
May 23 2024 | 3.38 | 0.150 | 4.78% | 3.23 | 3.40 | 3.19 | 36,437.00 |
May 22 2024 | 3.22 | -0.090 | -2.66% | 3.21 | 3.33 | 3.18 | 66,067.00 |
May 21 2024 | 3.31 | -0.150 | -4.43% | 3.47 | 3.52 | 3.31 | 28,148.00 |
May 20 2024 | 3.47 | 0.020 | 0.70% | 3.64 | 3.74 | 3.44 | 55,031.00 |
May 19 2024 | 3.44 | -0.070 | -1.88% | 3.51 | 3.54 | 3.42 | 11,960.00 |
May 18 2024 | 3.51 | -0.150 | -3.98% | 3.64 | 3.68 | 3.51 | 40,723.00 |
May 17 2024 | 3.65 | -0.130 | -3.46% | 3.78 | 3.88 | 3.62 | 36,854.00 |
May 16 2024 | 3.78 | 0.090 | 2.46% | 3.69 | 3.96 | 3.69 | 40,813.00 |
May 15 2024 | 3.69 | 0.220 | 6.43% | 3.46 | 3.87 | 3.42 | 94,731.00 |
May 14 2024 | 3.47 | -0.160 | -4.48% | 3.64 | 3.74 | 3.47 | 68,097.00 |
May 13 2024 | 3.63 | -0.160 | -4.23% | 2.53 | 3.91 | 2.34 | 51,270.00 |
May 12 2024 | 3.79 | 0.180 | 5.07% | 3.62 | 3.97 | 3.62 | 33,655.00 |
May 11 2024 | 3.61 | -0.040 | -0.99% | 3.64 | 3.75 | 3.58 | 37,232.00 |
May 10 2024 | 3.65 | -0.050 | -1.39% | 3.74 | 3.84 | 3.60 | 60,730.00 |
May 09 2024 | 3.70 | 0.370 | 11.12% | 3.32 | 3.73 | 3.29 | 106,532.00 |
May 08 2024 | 3.33 | 0.090 | 2.63% | 3.23 | 3.40 | 3.18 | 63,650.00 |
May 07 2024 | 3.24 | 0.010 | 0.30% | 3.24 | 3.36 | 3.02 | 87,734.00 |
May 06 2024 | 3.23 | -0.090 | -2.71% | 2.53 | 3.49 | 2.34 | 69,562.00 |
May 05 2024 | 3.32 | -0.330 | -9.11% | 3.50 | 3.51 | 3.22 | 56,913.00 |
May 04 2024 | 3.66 | 0.270 | 7.85% | 3.40 | 3.66 | 3.31 | 40,123.00 |
May 03 2024 | 3.39 | 0.250 | 7.85% | 3.10 | 3.45 | 3.00 | 116,997.00 |
May 02 2024 | 3.14 | 0.420 | 15.43% | 2.70 | 3.16 | 2.62 | 87,955.00 |
May 01 2024 | 2.72 | 0.010 | 0.20% | 2.69 | 2.90 | 2.60 | 65,016.00 |
Apr 30 2024 | 2.72 | -0.160 | -5.60% | 2.89 | 3.17 | 2.70 | 118,924.00 |
Apr 29 2024 | 2.88 | -0.170 | -5.73% | 2.53 | 3.23 | 2.34 | 193,218.00 |
Apr 28 2024 | 3.05 | -0.300 | -9.01% | 3.38 | 3.44 | 3.05 | 74,515.00 |
Apr 27 2024 | 3.36 | 0.210 | 6.84% | 3.13 | 3.38 | 2.91 | 140,771.00 |
Apr 26 2024 | 3.14 | 0.240 | 8.09% | 2.92 | 3.17 | 2.61 | 198,001.00 |
Apr 25 2024 | 2.91 | 0.270 | 10.18% | 2.64 | 2.97 | 2.52 | 205,941.00 |
Apr 24 2024 | 2.64 | 0.340 | 14.67% | 2.31 | 2.72 | 2.30 | 155,858.00 |
Apr 23 2024 | 2.30 | 0.030 | 1.42% | 2.27 | 2.32 | 2.21 | 37,580.00 |
Apr 22 2024 | 2.27 | 0.100 | 4.49% | 2.53 | 2.65 | 2.17 | 25,985.00 |
Apr 21 2024 | 2.17 | 0.050 | 2.25% | 2.12 | 2.21 | 2.10 | 21,053.00 |
Apr 20 2024 | 2.12 | 0.170 | 8.83% | 1.94 | 2.15 | 1.91 | 44,380.00 |
Apr 19 2024 | 1.95 | 0.140 | 7.94% | 1.80 | 2.00 | 1.64 | 49,806.00 |
Apr 18 2024 | 1.81 | -0.020 | -1.05% | 1.83 | 1.87 | 1.74 | 77,598.00 |
Apr 17 2024 | 1.83 | 0.050 | 2.79% | 1.77 | 1.86 | 1.70 | 41,980.00 |
Apr 16 2024 | 1.78 | 0.030 | 1.58% | 1.75 | 1.80 | 1.65 | 72,048.00 |
Apr 15 2024 | 1.75 | -0.090 | -5.05% | 2.53 | 2.65 | 1.66 | 77,025.00 |
Apr 14 2024 | 1.84 | 0.100 | 5.49% | 1.75 | 1.92 | 1.64 | 135,523.00 |
Apr 13 2024 | 1.75 | -0.200 | -10.38% | 1.93 | 2.13 | 1.55 | 265,176.00 |
Apr 12 2024 | 1.95 | -0.530 | -21.44% | 2.46 | 2.61 | 1.79 | 232,011.00 |
Apr 11 2024 | 2.48 | 0.100 | 4.34% | 2.38 | 2.52 | 2.26 | 132,958.00 |
Apr 10 2024 | 2.38 | -0.160 | -6.31% | 2.53 | 2.65 | 2.34 | 159,378.00 |
Apr 09 2024 | 2.54 | 0.120 | 4.89% | 2.43 | 2.90 | 2.43 | 239,144.00 |
Apr 08 2024 | 2.42 | -0.030 | -1.32% | 1.46 | 2.50 | 1.31 | 67,754.00 |
Apr 07 2024 | 2.45 | 0.150 | 6.41% | 2.31 | 2.54 | 2.26 | 101,037.00 |
Apr 06 2024 | 2.30 | 0.00 | 0.14% | 2.28 | 2.34 | 2.15 | 69,690.00 |
Apr 05 2024 | 2.30 | 0.160 | 7.52% | 2.16 | 2.34 | 2.02 | 136,665.00 |
Apr 04 2024 | 2.14 | 0.320 | 17.27% | 1.85 | 2.20 | 1.85 | 122,088.00 |
Apr 03 2024 | 1.83 | -0.270 | -12.82% | 2.10 | 2.15 | 1.72 | 198,805.00 |
Apr 02 2024 | 2.09 | 0.180 | 9.23% | 1.91 | 2.15 | 1.82 | 357,906.00 |
Apr 01 2024 | 1.92 | 0.160 | 8.89% | 1.46 | 1.92 | 1.31 | 171,218.00 |
Mar 31 2024 | 1.76 | 0.090 | 5.44% | 1.68 | 1.76 | 1.68 | 34,078.00 |
Mar 30 2024 | 1.67 | -0.190 | -10.10% | 1.85 | 1.85 | 1.67 | 44,831.00 |
Mar 29 2024 | 1.86 | 0.140 | 8.25% | 1.70 | 1.91 | 1.66 | 114,987.00 |
Mar 28 2024 | 1.72 | 0.060 | 3.57% | 1.68 | 1.74 | 1.63 | 24,109.00 |
Mar 27 2024 | 1.66 | -0.060 | -3.25% | 1.71 | 1.78 | 1.63 | 49,521.00 |
Mar 26 2024 | 1.71 | 0.110 | 6.76% | 1.60 | 1.72 | 1.60 | 61,089.00 |
Mar 25 2024 | 1.60 | 0.020 | 1.38% | 1.46 | 1.63 | 1.31 | 16,255.00 |
Mar 24 2024 | 1.58 | 0.060 | 3.84% | 1.53 | 1.60 | 1.49 | 46,480.00 |
Mar 23 2024 | 1.52 | 0.030 | 1.80% | 1.51 | 1.57 | 1.47 | 18,153.00 |
Mar 22 2024 | 1.50 | -0.050 | -3.31% | 1.55 | 1.60 | 1.45 | 38,479.00 |
Mar 21 2024 | 1.55 | 0.060 | 4.12% | 1.47 | 1.55 | 1.43 | 37,766.00 |
Mar 20 2024 | 1.49 | 0.150 | 11.02% | 1.35 | 1.50 | 1.29 | 30,599.00 |
Mar 19 2024 | 1.34 | -0.120 | -8.48% | 1.46 | 1.48 | 1.31 | 69,776.00 |
Mar 18 2024 | 1.46 | -0.110 | -6.73% | 1.13 | 1.67 | 1.11 | 86,588.00 |
Mar 17 2024 | 1.57 | 0.040 | 2.45% | 1.56 | 1.61 | 1.45 | 95,635.00 |
Mar 16 2024 | 1.53 | -0.180 | -10.35% | 1.71 | 1.74 | 1.50 | 51,491.00 |