INTERGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 1.24 | 0.00 | -0.27% | 1.24 | 1.25 | 1.23 | 3,974.00 |
Jun 28 2024 | 1.24 | 0.020 | 1.59% | 1.22 | 1.32 | 1.20 | 30,282.00 |
Jun 27 2024 | 1.22 | 0.00 | 0.35% | 1.22 | 1.27 | 1.17 | 11,406.00 |
Jun 26 2024 | 1.22 | -0.010 | -0.51% | 1.18 | 1.32 | 1.16 | 45,918.00 |
Jun 25 2024 | 1.23 | 0.040 | 3.51% | 1.18 | 1.26 | 1.18 | 2,311.00 |
Jun 24 2024 | 1.18 | 0.00 | 0.01% | 1.18 | 1.32 | 1.16 | 30,722.00 |
Jun 23 2024 | 1.18 | -0.040 | -3.28% | 1.22 | 1.33 | 1.18 | 5,076.00 |
Jun 22 2024 | 1.22 | 0.00 | -0.29% | 1.23 | 1.24 | 1.22 | 2,229.00 |
Jun 21 2024 | 1.23 | -0.050 | -4.21% | 1.28 | 1.31 | 1.20 | 4,468.00 |
Jun 20 2024 | 1.28 | 0.070 | 5.95% | 1.19 | 1.29 | 1.16 | 6,092.00 |
Jun 19 2024 | 1.21 | 0.030 | 2.13% | 1.18 | 1.26 | 1.16 | 3,484.00 |
Jun 18 2024 | 1.18 | -0.090 | -6.83% | 1.27 | 1.27 | 1.14 | 39,788.00 |
Jun 17 2024 | 1.27 | -0.090 | -6.39% | 1.44 | 1.60 | 1.19 | 52,151.00 |
Jun 16 2024 | 1.36 | -0.030 | -2.13% | 1.39 | 1.41 | 1.34 | 30,913.00 |
Jun 15 2024 | 1.39 | 0.040 | 3.23% | 1.36 | 1.43 | 1.33 | 46,448.00 |
Jun 14 2024 | 1.34 | -0.050 | -3.25% | 1.39 | 1.50 | 1.34 | 100,163.00 |
Jun 13 2024 | 1.39 | 0.040 | 2.84% | 1.35 | 1.51 | 1.29 | 81,504.00 |
Jun 12 2024 | 1.35 | 0.010 | 0.43% | 1.38 | 1.39 | 1.31 | 18,358.00 |
Jun 11 2024 | 1.35 | -0.060 | -4.11% | 1.40 | 1.44 | 1.33 | 34,657.00 |
Jun 10 2024 | 1.40 | 0.00 | 0.27% | 1.44 | 1.60 | 1.35 | 106,645.00 |
Jun 09 2024 | 1.40 | -0.020 | -1.43% | 1.42 | 1.61 | 1.40 | 190,762.00 |
Jun 08 2024 | 1.42 | 0.00 | 0.10% | 1.42 | 1.54 | 1.40 | 48,874.00 |
Jun 07 2024 | 1.42 | -0.100 | -6.61% | 1.52 | 1.55 | 1.41 | 41,290.00 |
Jun 06 2024 | 1.52 | 0.020 | 1.20% | 1.50 | 1.61 | 1.48 | 193,949.00 |
Jun 05 2024 | 1.50 | -0.040 | -2.50% | 1.44 | 1.60 | 1.35 | 74,778.00 |
Jun 04 2024 | 1.54 | 0.030 | 1.96% | 1.51 | 1.63 | 1.46 | 40,169.00 |
Jun 03 2024 | 1.51 | -0.070 | -4.27% | 1.57 | 1.60 | 1.49 | 88,689.00 |
Jun 02 2024 | 1.58 | -0.090 | -5.35% | 1.69 | 1.74 | 1.58 | 144,495.00 |
Jun 01 2024 | 1.67 | 0.020 | 1.45% | 1.64 | 1.94 | 1.60 | 342,707.00 |
May 31 2024 | 1.64 | 0.050 | 3.36% | 1.61 | 1.75 | 1.54 | 114,189.00 |
May 30 2024 | 1.59 | -0.180 | -10.34% | 1.78 | 1.80 | 1.57 | 152,291.00 |
May 29 2024 | 1.77 | -0.080 | -4.36% | 1.82 | 1.93 | 1.66 | 311,237.00 |
May 28 2024 | 1.85 | -0.050 | -2.80% | 1.85 | 2.17 | 1.82 | 952,602.00 |
May 27 2024 | 1.91 | -0.030 | -1.63% | 1.44 | 2.02 | 1.35 | 624,271.00 |
May 26 2024 | 1.94 | 0.530 | 37.95% | 1.40 | 2.61 | 1.36 | 1,505,130.00 |
May 25 2024 | 1.40 | 0.040 | 2.99% | 1.36 | 1.41 | 1.33 | 9,392.00 |
May 24 2024 | 1.36 | -0.040 | -3.02% | 1.40 | 1.41 | 1.32 | 2,124.00 |
May 23 2024 | 1.41 | -0.030 | -1.79% | 1.43 | 1.46 | 1.35 | 15,065.00 |
May 22 2024 | 1.43 | 0.040 | 3.00% | 1.49 | 1.49 | 1.39 | 1,221.00 |
May 21 2024 | 1.39 | -0.010 | -0.70% | 1.40 | 1.49 | 1.36 | 5,433.00 |
May 20 2024 | 1.40 | 0.030 | 2.48% | 1.44 | 1.45 | 1.32 | 7,734.00 |
May 19 2024 | 1.37 | -0.050 | -3.70% | 1.42 | 1.47 | 1.36 | 19,379.00 |
May 18 2024 | 1.42 | 0.070 | 4.89% | 1.35 | 1.53 | 1.32 | 12,454.00 |
May 17 2024 | 1.35 | 0.010 | 0.50% | 1.35 | 1.42 | 1.34 | 5,747.00 |
May 16 2024 | 1.35 | -0.020 | -1.56% | 1.37 | 1.41 | 1.33 | 2,228.00 |
May 15 2024 | 1.37 | -0.020 | -1.32% | 1.36 | 1.40 | 1.34 | 6,024.00 |
May 14 2024 | 1.39 | -0.060 | -3.91% | 1.44 | 1.45 | 1.35 | 5,738.00 |
May 13 2024 | 1.44 | 0.020 | 1.14% | 1.53 | 1.55 | 1.39 | 7,550.00 |
May 12 2024 | 1.43 | -0.030 | -2.00% | 1.46 | 1.50 | 1.41 | 5,971.00 |
May 11 2024 | 1.45 | -0.020 | -1.16% | 1.47 | 1.49 | 1.45 | 4,997.00 |
May 10 2024 | 1.47 | -0.100 | -6.23% | 1.57 | 1.58 | 1.44 | 4,560.00 |
May 09 2024 | 1.57 | 0.030 | 1.86% | 1.54 | 1.68 | 1.43 | 11,020.00 |
May 08 2024 | 1.54 | 0.030 | 2.10% | 1.52 | 1.54 | 1.43 | 4,900.00 |
May 07 2024 | 1.51 | 0.00 | 0.02% | 1.51 | 1.56 | 1.48 | 1,638.00 |
May 06 2024 | 1.51 | -0.030 | -2.10% | 1.53 | 1.64 | 1.49 | 19,342.00 |
May 05 2024 | 1.54 | -0.030 | -2.01% | 1.58 | 1.64 | 1.51 | 3,409.00 |
May 04 2024 | 1.57 | 0.040 | 2.64% | 1.53 | 1.60 | 1.52 | 10,989.00 |
May 03 2024 | 1.53 | 0.00 | -0.28% | 1.52 | 1.63 | 1.48 | 36,668.00 |
May 02 2024 | 1.54 | 0.080 | 5.61% | 1.45 | 1.62 | 1.45 | 40,939.00 |
May 01 2024 | 1.45 | -0.190 | -11.58% | 1.68 | 1.75 | 1.37 | 161,923.00 |
Apr 30 2024 | 1.65 | 0.110 | 7.46% | 1.53 | 1.88 | 1.46 | 614,906.00 |
Apr 29 2024 | 1.53 | -0.040 | -2.80% | 1.82 | 1.99 | 1.49 | 25,688.00 |
Apr 28 2024 | 1.57 | -0.020 | -1.10% | 1.59 | 1.60 | 1.57 | 3,523.00 |
Apr 27 2024 | 1.59 | -0.090 | -5.63% | 1.69 | 1.75 | 1.58 | 1,599.00 |
Apr 26 2024 | 1.69 | -0.090 | -4.98% | 1.78 | 1.78 | 1.68 | 1,322.00 |
Apr 25 2024 | 1.78 | -0.130 | -6.81% | 1.90 | 1.90 | 1.73 | 15,078.00 |
Apr 24 2024 | 1.91 | 0.070 | 4.03% | 1.84 | 2.08 | 1.69 | 15,305.00 |
Apr 23 2024 | 1.83 | -0.090 | -4.89% | 1.92 | 1.99 | 1.81 | 4,103.00 |
Apr 22 2024 | 1.93 | -0.060 | -2.85% | 1.82 | 2.08 | 1.74 | 16,411.00 |
Apr 21 2024 | 1.98 | -0.010 | -0.31% | 1.99 | 1.99 | 1.92 | 220.00 |
Apr 20 2024 | 1.99 | 0.020 | 1.16% | 1.96 | 2.00 | 1.86 | 851.00 |
Apr 19 2024 | 1.97 | 0.090 | 4.58% | 1.88 | 2.00 | 1.80 | 9,354.00 |
Apr 18 2024 | 1.88 | 0.020 | 0.83% | 1.87 | 1.96 | 1.79 | 6,943.00 |
Apr 17 2024 | 1.86 | 0.010 | 0.38% | 1.84 | 2.03 | 1.79 | 60,420.00 |
Apr 16 2024 | 1.86 | 0.130 | 7.46% | 1.73 | 2.15 | 1.72 | 119,273.00 |
Apr 15 2024 | 1.73 | -0.120 | -6.51% | 1.82 | 1.99 | 1.71 | 15,405.00 |
Apr 14 2024 | 1.85 | 0.020 | 1.21% | 1.82 | 1.99 | 1.74 | 38,338.00 |
Apr 13 2024 | 1.83 | -0.140 | -6.89% | 1.96 | 2.08 | 1.57 | 61,499.00 |
Apr 12 2024 | 1.96 | -0.290 | -12.95% | 2.26 | 2.35 | 1.96 | 12,342.00 |
Apr 11 2024 | 2.25 | -0.010 | -0.43% | 2.26 | 2.34 | 2.14 | 5,519.00 |
Apr 10 2024 | 2.26 | 0.080 | 3.78% | 2.18 | 2.38 | 2.10 | 6,757.00 |
Apr 09 2024 | 2.18 | -0.090 | -3.98% | 2.27 | 2.27 | 2.13 | 7,761.00 |
Apr 08 2024 | 2.27 | -0.050 | -2.16% | 2.36 | 2.38 | 2.09 | 16,038.00 |
Apr 07 2024 | 2.32 | 0.020 | 0.99% | 2.30 | 2.33 | 2.19 | 5,197.00 |
Apr 06 2024 | 2.30 | 0.010 | 0.37% | 2.34 | 2.42 | 2.19 | 13,135.00 |
Apr 05 2024 | 2.29 | 0.080 | 3.72% | 2.21 | 2.52 | 2.05 | 27,242.00 |
Apr 04 2024 | 2.21 | -0.230 | -9.25% | 2.36 | 2.37 | 2.06 | 27,991.00 |
Apr 03 2024 | 2.43 | 0.450 | 22.89% | 1.98 | 2.47 | 1.92 | 74,671.00 |
Apr 02 2024 | 1.98 | -0.100 | -5.02% | 2.02 | 2.08 | 1.95 | 5,088.00 |
Apr 01 2024 | 2.08 | -0.040 | -1.89% | 2.06 | 2.15 | 1.98 | 8,460.00 |
Mar 31 2024 | 2.12 | 0.030 | 1.64% | 2.09 | 2.13 | 2.02 | 6,790.00 |
Mar 30 2024 | 2.09 | 0.00 | -0.14% | 2.14 | 2.16 | 2.06 | 22,133.00 |