HTLGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3.40 | -0.380 | -10.13% | 3.79 | 3.83 | 3.35 | 20.00 |
Jun 27 2024 | 3.79 | 0.010 | 0.34% | 3.77 | 3.85 | 3.72 | 6.00 |
Jun 26 2024 | 3.77 | -0.040 | -1.03% | 3.78 | 3.82 | 3.07 | 10.00 |
Jun 25 2024 | 3.81 | 0.090 | 2.36% | 3.72 | 3.83 | 3.70 | 0.00 |
Jun 24 2024 | 3.73 | -0.060 | -1.56% | 3.78 | 3.79 | 3.36 | 44.00 |
Jun 23 2024 | 3.79 | 0.010 | 0.22% | 3.78 | 3.93 | 3.78 | 44.00 |
Jun 22 2024 | 3.78 | -0.130 | -3.43% | 3.92 | 3.96 | 3.78 | 0.00 |
Jun 21 2024 | 3.91 | 0.150 | 3.88% | 3.76 | 3.92 | 3.63 | 13.00 |
Jun 20 2024 | 3.76 | -0.020 | -0.52% | 3.78 | 3.87 | 3.76 | 13.00 |
Jun 19 2024 | 3.78 | 0.020 | 0.64% | 3.76 | 3.80 | 3.71 | 0.00 |
Jun 18 2024 | 3.76 | -0.090 | -2.31% | 3.85 | 3.85 | 3.72 | 0.00 |
Jun 17 2024 | 3.85 | 0.010 | 0.31% | 3.73 | 3.95 | 3.62 | 17.00 |
Jun 16 2024 | 3.84 | 0.020 | 0.64% | 3.81 | 3.84 | 3.78 | 23.00 |
Jun 15 2024 | 3.81 | 0.010 | 0.24% | 3.80 | 3.82 | 3.77 | 0.00 |
Jun 14 2024 | 3.80 | -0.020 | -0.62% | 3.83 | 3.88 | 3.73 | 10.00 |
Jun 13 2024 | 3.83 | 0.020 | 0.43% | 3.80 | 3.90 | 3.72 | 3.00 |
Jun 12 2024 | 3.81 | 0.080 | 2.20% | 3.73 | 3.84 | 3.70 | 48.00 |
Jun 11 2024 | 3.73 | -0.090 | -2.35% | 3.82 | 3.82 | 3.67 | 17.00 |
Jun 10 2024 | 3.82 | -0.070 | -1.76% | 3.73 | 3.95 | 3.54 | 4.00 |
Jun 09 2024 | 3.89 | 0.020 | 0.42% | 3.87 | 3.90 | 3.86 | 11.00 |
Jun 08 2024 | 3.87 | 0.060 | 1.61% | 3.81 | 3.88 | 3.80 | 272.00 |
Jun 07 2024 | 3.81 | -0.020 | -0.55% | 3.83 | 3.93 | 3.73 | 15.00 |
Jun 06 2024 | 3.83 | -0.110 | -2.84% | 3.94 | 3.97 | 3.82 | 0.00 |
Jun 05 2024 | 3.94 | 0.080 | 2.11% | 3.73 | 3.99 | 3.62 | 4.00 |
Jun 04 2024 | 3.86 | 0.050 | 1.32% | 3.81 | 3.94 | 3.81 | 5.00 |
Jun 03 2024 | 3.81 | 0.030 | 0.87% | 3.77 | 3.91 | 3.76 | 1.00 |
Jun 02 2024 | 3.78 | 0.010 | 0.19% | 3.77 | 3.81 | 3.73 | 13.00 |
Jun 01 2024 | 3.77 | 0.050 | 1.28% | 3.73 | 3.78 | 3.72 | 21.00 |
May 31 2024 | 3.72 | -0.090 | -2.35% | 3.81 | 3.83 | 3.68 | 21.00 |
May 30 2024 | 3.81 | 0.030 | 0.90% | 3.78 | 3.87 | 3.75 | 0.00 |
May 29 2024 | 3.78 | -0.030 | -0.71% | 3.80 | 3.83 | 3.59 | 68.00 |
May 28 2024 | 3.80 | -0.080 | -2.06% | 3.88 | 3.88 | 3.68 | 55.00 |
May 27 2024 | 3.88 | -0.030 | -0.67% | 3.73 | 4.00 | 3.58 | 25.00 |
May 26 2024 | 3.91 | 0.350 | 9.77% | 3.56 | 3.96 | 3.54 | 1.00 |
May 25 2024 | 3.56 | -0.370 | -9.42% | 3.93 | 3.98 | 3.55 | 0.00 |
May 24 2024 | 3.93 | 0.190 | 5.20% | 3.73 | 3.96 | 3.69 | 487.00 |
May 23 2024 | 3.74 | -0.060 | -1.59% | 3.80 | 3.84 | 3.68 | 405.00 |
May 22 2024 | 3.80 | -0.070 | -1.76% | 3.86 | 3.87 | 3.80 | 10.00 |
May 21 2024 | 3.87 | -0.150 | -3.80% | 3.97 | 4.00 | 3.62 | 339.00 |
May 20 2024 | 4.02 | 0.270 | 7.33% | 3.73 | 4.02 | 3.62 | 14.00 |
May 19 2024 | 3.75 | -0.040 | -1.16% | 3.79 | 3.83 | 3.73 | 0.00 |
May 18 2024 | 3.79 | -0.110 | -2.85% | 3.90 | 3.93 | 3.75 | 2.00 |
May 17 2024 | 3.90 | 0.060 | 1.65% | 3.84 | 3.95 | 3.18 | 25.00 |
May 16 2024 | 3.84 | -0.080 | -2.02% | 3.92 | 3.94 | 3.78 | 24.00 |
May 15 2024 | 3.92 | 0.280 | 7.65% | 3.64 | 3.92 | 3.56 | 58.00 |
May 14 2024 | 3.64 | -0.090 | -2.42% | 3.73 | 3.74 | 3.61 | 6.00 |
May 13 2024 | 3.73 | 0.020 | 0.53% | 3.71 | 3.88 | 3.59 | 1.00 |
May 12 2024 | 3.71 | 0.040 | 1.08% | 3.67 | 3.71 | 3.64 | 3.00 |
May 11 2024 | 3.67 | 0.070 | 1.88% | 3.59 | 3.71 | 3.59 | 18.00 |
May 10 2024 | 3.60 | -0.120 | -3.32% | 3.72 | 3.74 | 3.56 | 15.00 |
May 09 2024 | 3.73 | 0.090 | 2.58% | 3.64 | 3.74 | 3.52 | 0.00 |
May 08 2024 | 3.63 | 0.070 | 1.88% | 3.56 | 3.73 | 3.45 | 53.00 |
May 07 2024 | 3.56 | 0.190 | 5.71% | 3.38 | 3.73 | 3.36 | 14.00 |
May 06 2024 | 3.37 | -0.270 | -7.42% | 3.71 | 6.02 | 3.37 | 2.00 |
May 05 2024 | 3.64 | -0.160 | -4.27% | 3.81 | 3.82 | 3.62 | 9.00 |
May 04 2024 | 3.81 | 0.050 | 1.35% | 3.75 | 3.84 | 3.73 | 0.00 |
May 03 2024 | 3.75 | 0.240 | 6.82% | 3.51 | 3.78 | 3.50 | 504.00 |
May 02 2024 | 3.51 | 0.030 | 0.85% | 3.48 | 3.56 | 3.40 | 5.00 |
May 01 2024 | 3.49 | -0.140 | -3.98% | 3.63 | 3.64 | 3.39 | 0.00 |
Apr 30 2024 | 3.63 | -0.150 | -4.07% | 3.78 | 3.84 | 3.53 | 2.00 |
Apr 29 2024 | 3.78 | 0.030 | 0.90% | 3.71 | 6.02 | 3.59 | 2.00 |
Apr 28 2024 | 3.75 | -0.020 | -0.54% | 3.76 | 3.82 | 3.57 | 10.00 |
Apr 27 2024 | 3.77 | 0.090 | 2.57% | 3.68 | 3.81 | 3.58 | 53.00 |
Apr 26 2024 | 3.68 | -0.030 | -0.79% | 3.71 | 3.73 | 3.65 | 11.00 |
Apr 25 2024 | 3.71 | 0.00 | -0.07% | 3.71 | 3.75 | 3.63 | 3.00 |
Apr 24 2024 | 3.71 | -0.130 | -3.26% | 3.85 | 3.87 | 3.67 | 0.00 |
Apr 23 2024 | 3.83 | -0.070 | -1.69% | 3.89 | 3.92 | 3.81 | 0.00 |
Apr 22 2024 | 3.90 | 0.120 | 3.16% | 3.71 | 3.95 | 3.59 | 0.00 |
Apr 21 2024 | 3.78 | 0.00 | -0.01% | 3.78 | 3.83 | 3.74 | 15.00 |
Apr 20 2024 | 3.78 | 0.100 | 2.78% | 3.67 | 3.81 | 3.63 | 459.00 |
Apr 19 2024 | 3.68 | 0.010 | 0.15% | 3.66 | 3.73 | 3.48 | 13.00 |
Apr 18 2024 | 3.67 | 0.130 | 3.53% | 3.55 | 3.70 | 3.51 | 2.00 |
Apr 17 2024 | 3.55 | -0.080 | -2.16% | 3.63 | 3.69 | 3.46 | 5.00 |
Apr 16 2024 | 3.63 | 0.210 | 6.20% | 3.41 | 3.65 | 3.33 | 30.00 |
Apr 15 2024 | 3.41 | -0.330 | -8.73% | 3.71 | 3.79 | 3.37 | 16.00 |
Apr 14 2024 | 3.74 | 0.00 | 0.08% | 3.71 | 3.76 | 3.54 | 203.00 |
Apr 13 2024 | 3.74 | 0.180 | 5.14% | 3.55 | 3.79 | 3.29 | 9.00 |
Apr 12 2024 | 3.55 | -0.120 | -3.29% | 3.68 | 3.74 | 3.39 | 21.00 |
Apr 11 2024 | 3.68 | -0.030 | -0.94% | 3.71 | 3.74 | 3.34 | 18.00 |
Apr 10 2024 | 3.71 | 0.110 | 3.12% | 3.60 | 3.74 | 3.54 | 0.00 |
Apr 09 2024 | 3.60 | -0.090 | -2.33% | 3.68 | 3.68 | 3.47 | 13.00 |
Apr 08 2024 | 3.68 | 0.090 | 2.54% | 3.59 | 3.75 | 3.25 | 14.00 |
Apr 07 2024 | 3.59 | -0.040 | -1.08% | 3.63 | 3.67 | 3.14 | 6.00 |
Apr 06 2024 | 3.63 | 0.040 | 1.10% | 3.58 | 3.67 | 3.14 | 4.00 |
Apr 05 2024 | 3.59 | 0.080 | 2.25% | 3.51 | 3.59 | 3.20 | 186.00 |
Apr 04 2024 | 3.51 | -0.080 | -2.10% | 3.59 | 3.65 | 3.24 | 9.00 |
Apr 03 2024 | 3.59 | 0.010 | 0.38% | 3.57 | 3.64 | 3.10 | 1.00 |
Apr 02 2024 | 3.57 | 0.020 | 0.66% | 3.54 | 3.61 | 3.16 | 184.00 |
Apr 01 2024 | 3.55 | -0.020 | -0.54% | 3.51 | 3.58 | 3.37 | 72.00 |
Mar 31 2024 | 3.57 | 0.110 | 3.29% | 3.46 | 3.57 | 3.46 | 0.00 |
Mar 30 2024 | 3.46 | -0.070 | -2.04% | 3.53 | 3.55 | 3.00 | 8.00 |