Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IRISGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.010866 | -0.000482 | -4.25% | 0.040452 | 0.040452 | 0.010272 | 548,820.00 |
| Jul 17 2024 | 0.011348 | 0.0003 | 2.71% | 0.041264 | 0.041364 | 0.010595 | 989,659.00 |
| Jul 16 2024 | 0.011048 | -0.000445 | -3.87% | 0.041014 | 0.041063 | 0.010693 | 190,954.00 |
| Jul 15 2024 | 0.011493 | 0.000188 | 1.66% | 0.038722 | 0.038847 | 0.01054 | 1,042,507.00 |
| Jul 14 2024 | 0.011305 | -0.000577 | -4.86% | 0.011411 | 0.03761 | 0.010592 | 4,991,946.00 |
| Jul 13 2024 | 0.011881 | 0.00163 | 15.90% | 0.036573 | 0.036601 | 0.009364 | 19,622,863.00 |
| Jul 12 2024 | 0.010252 | 0.000482 | 4.94% | 0.036359 | 0.03642 | 0.008768 | 3,322,517.00 |
| Jul 11 2024 | 0.00977 | -0.001018 | -9.44% | 0.010786 | 0.036752 | 0.009542 | 732,123.00 |
| Jul 10 2024 | 0.010788 | -0.000106 | -0.97% | 0.010864 | 0.011134 | 0.010307 | 111,515.00 |
| Jul 09 2024 | 0.010894 | 0.000726 | 7.14% | 0.036233 | 0.036589 | 0.01026 | 213,940.00 |
| Jul 08 2024 | 0.010168 | 0.000504 | 5.22% | 0.038722 | 0.038847 | 0.009546 | 516,271.00 |
| Jul 07 2024 | 0.009663 | -0.001243 | -11.40% | 0.037224 | 0.037226 | 0.009663 | 118,082.00 |
| Jul 06 2024 | 0.010907 | 0.001163 | 11.94% | 0.03618 | 0.036413 | 0.009631 | 160,276.00 |
| Jul 05 2024 | 0.009743 | -0.000585 | -5.66% | 0.010279 | 0.010356 | 0.009105 | 723,203.00 |
| Jul 04 2024 | 0.010328 | -0.001008 | -8.89% | 0.038722 | 0.038847 | 0.010246 | 512,675.00 |
| Jul 03 2024 | 0.011336 | -0.001366 | -10.75% | 0.040107 | 0.04017 | 0.01072 | 1,715,264.00 |
| Jul 02 2024 | 0.012703 | -0.000716 | -5.34% | 0.040709 | 0.040738 | 0.012199 | 1,853,274.00 |
| Jul 01 2024 | 0.013419 | -0.002465 | -15.52% | 0.041005 | 0.041465 | 0.013419 | 1,623,616.00 |
| Jun 30 2024 | 0.015884 | 0.000951 | 6.37% | 0.039503 | 0.039576 | 0.014877 | 239,295.00 |
| Jun 29 2024 | 0.014933 | -0.000345 | -2.26% | 0.039143 | 0.039491 | 0.014924 | 168,059.00 |
| Jun 28 2024 | 0.015278 | -0.000792 | -4.93% | 0.039946 | 0.040334 | 0.01524 | 35,156.00 |
| Jun 27 2024 | 0.01607 | 0.000652 | 4.23% | 0.039511 | 0.039732 | 0.014865 | 159,968.00 |
| Jun 26 2024 | 0.015417 | -0.000159 | -1.02% | 0.041005 | 0.041067 | 0.014254 | 970,968.00 |
| Jun 25 2024 | 0.015576 | 0.000358 | 2.36% | 0.015205 | 0.016008 | 0.01519 | 532,901.00 |
| Jun 24 2024 | 0.015218 | 0.000186 | 1.24% | 0.041005 | 0.041067 | 0.014254 | 287,189.00 |
| Jun 23 2024 | 0.015032 | -0.000213 | -1.40% | 0.015248 | 0.015796 | 0.015018 | 49,302.00 |
| Jun 22 2024 | 0.015245 | -0.000463 | -2.95% | 0.041606 | 0.041606 | 0.014731 | 14,952.00 |
| Jun 21 2024 | 0.015707 | -0.000186 | -1.17% | 0.015881 | 0.015881 | 0.015049 | 195,519.00 |
| Jun 20 2024 | 0.015893 | 0.001109 | 7.50% | 0.041807 | 0.041872 | 0.014802 | 160,679.00 |
| Jun 19 2024 | 0.014784 | -0.000067 | -0.45% | 0.042003 | 0.042301 | 0.014244 | 204,020.00 |
| Jun 18 2024 | 0.01485 | -0.000825 | -5.26% | 0.042883 | 0.042883 | 0.014215 | 860,986.00 |
| Jun 17 2024 | 0.015675 | -0.002195 | -12.28% | 0.044024 | 0.044079 | 0.015672 | 553,792.00 |
| Jun 16 2024 | 0.01787 | -0.000403 | -2.21% | 0.042781 | 0.042812 | 0.017258 | 204,480.00 |
| Jun 15 2024 | 0.018273 | 0.000565 | 3.19% | 0.042684 | 0.042829 | 0.017224 | 158,747.00 |
| Jun 14 2024 | 0.017708 | 0.000419 | 2.42% | 0.042952 | 0.043041 | 0.017253 | 189,137.00 |
| Jun 13 2024 | 0.017289 | -0.001379 | -7.39% | 0.043659 | 0.043803 | 0.01716 | 255,996.00 |
| Jun 12 2024 | 0.018668 | 0.000146 | 0.79% | 0.043374 | 0.043426 | 0.01839 | 554,482.00 |
| Jun 11 2024 | 0.018523 | -0.000584 | -3.06% | 0.044791 | 0.044798 | 0.017767 | 343,262.00 |
| Jun 10 2024 | 0.019106 | -0.000601 | -3.05% | 0.044024 | 0.044079 | 0.01906 | 290,866.00 |
| Jun 09 2024 | 0.019707 | 0.000068 | 0.35% | 0.044727 | 0.044728 | 0.019059 | 80,745.00 |
| Jun 08 2024 | 0.01964 | -0.000533 | -2.64% | 0.044685 | 0.044698 | 0.019609 | 369,161.00 |
| Jun 07 2024 | 0.020172 | -0.001425 | -6.60% | 0.022695 | 0.022962 | 0.020026 | 933,722.00 |
| Jun 06 2024 | 0.021597 | -0.000631 | -2.84% | 0.022226 | 0.022762 | 0.021436 | 536,565.00 |
| Jun 05 2024 | 0.022229 | 0.00068 | 3.15% | 0.044024 | 0.044079 | 0.020333 | 717,243.00 |
| Jun 04 2024 | 0.021549 | 0.001154 | 5.66% | 0.020406 | 0.021601 | 0.020213 | 377,061.00 |
| Jun 03 2024 | 0.020395 | 0.000176 | 0.87% | 0.043542 | 0.043602 | 0.020151 | 154,378.00 |
| Jun 02 2024 | 0.020219 | -0.00049 | -2.37% | 0.043569 | 0.043647 | 0.020077 | 125,521.00 |
| Jun 01 2024 | 0.020709 | 0.000052 | 0.25% | 0.04347 | 0.043509 | 0.020631 | 194,071.00 |
| May 31 2024 | 0.020657 | -0.000288 | -1.38% | 0.044024 | 0.044079 | 0.020333 | 697,384.00 |
| May 30 2024 | 0.020945 | -0.000338 | -1.59% | 0.04371 | 0.043749 | 0.02008 | 866,685.00 |
| May 29 2024 | 0.021283 | 0.000913 | 4.48% | 0.043926 | 0.043956 | 0.020257 | 1,105,221.00 |
| May 28 2024 | 0.02037 | -0.000776 | -3.67% | 0.044483 | 0.044483 | 0.019591 | 461,869.00 |
| May 27 2024 | 0.021146 | 0.000712 | 3.48% | 0.019532 | 0.021209 | 0.018457 | 620,177.00 |
| May 26 2024 | 0.020434 | 0.000293 | 1.45% | 0.044598 | 0.044598 | 0.019502 | 463,721.00 |
| May 25 2024 | 0.020141 | 0.000737 | 3.80% | 0.044138 | 0.044272 | 0.019394 | 177,870.00 |
| May 24 2024 | 0.019405 | -0.000363 | -1.84% | 0.043732 | 0.043907 | 0.018512 | 597,102.00 |
| May 23 2024 | 0.019767 | -0.000314 | -1.56% | 0.044568 | 0.044813 | 0.018919 | 355,336.00 |
| May 22 2024 | 0.020081 | -0.000913 | -4.35% | 0.045218 | 0.045265 | 0.01957 | 479,760.00 |
| May 21 2024 | 0.020994 | 0.000837 | 4.15% | 0.045824 | 0.046166 | 0.020074 | 594,268.00 |
| May 20 2024 | 0.020157 | 0.001389 | 7.40% | 0.019532 | 0.044653 | 0.018286 | 4,358,674.00 |
| May 19 2024 | 0.018768 | -0.000221 | -1.16% | 0.04324 | 0.04324 | 0.018207 | 265,142.00 |
| May 18 2024 | 0.018989 | 0.000011 | 0.06% | 0.043233 | 0.043267 | 0.01839 | 106,936.00 |
| May 17 2024 | 0.018978 | 0.000428 | 2.31% | 0.042242 | 0.042392 | 0.018079 | 878,792.00 |
| May 16 2024 | 0.01855 | -0.000766 | -3.97% | 0.042831 | 0.042944 | 0.01798 | 644,870.00 |
| May 15 2024 | 0.019316 | 0.000745 | 4.01% | 0.040118 | 0.040202 | 0.018408 | 6,292,106.00 |
| May 14 2024 | 0.018571 | -0.000954 | -4.89% | 0.019532 | 0.019583 | 0.018431 | 345,608.00 |
| May 13 2024 | 0.019525 | -0.000602 | -2.99% | 0.021104 | 0.042174 | 0.019187 | 7,600,564.00 |
| May 12 2024 | 0.020127 | -0.000278 | -1.36% | 0.039874 | 0.039908 | 0.019475 | 7,658,591.00 |
| May 11 2024 | 0.020405 | 0.000439 | 2.20% | 0.019909 | 0.021057 | 0.019876 | 597,093.00 |
| May 10 2024 | 0.019966 | -0.000678 | -3.28% | 0.021104 | 0.022225 | 0.01973 | 8,640,266.00 |
| May 09 2024 | 0.020644 | 0.0001 | 0.49% | 0.040201 | 0.040539 | 0.019632 | 279,500.00 |
| May 08 2024 | 0.020544 | -0.000458 | -2.18% | 0.040914 | 0.04112 | 0.019825 | 191,427.00 |
| May 07 2024 | 0.021002 | 0.00038 | 1.84% | 0.041295 | 0.041735 | 0.020936 | 324,575.00 |
| May 06 2024 | 0.020622 | -0.000828 | -3.86% | 0.02186 | 0.044653 | 0.020541 | 128,739.00 |
| May 05 2024 | 0.02145 | 0.001094 | 5.38% | 0.020404 | 0.021556 | 0.020143 | 327,766.00 |
| May 04 2024 | 0.020355 | -0.000733 | -3.48% | 0.041105 | 0.041574 | 0.020069 | 1,122,339.00 |
| May 03 2024 | 0.021089 | 0.000329 | 1.59% | 0.038665 | 0.03868 | 0.020317 | 2,306,694.00 |
| May 02 2024 | 0.020759 | 0.00165 | 8.64% | 0.0382 | 0.038278 | 0.018869 | 336,481.00 |
| May 01 2024 | 0.019109 | -0.000301 | -1.55% | 0.019418 | 0.019459 | 0.017675 | 377,659.00 |
| Apr 30 2024 | 0.01941 | -0.002443 | -11.18% | 0.02186 | 0.041661 | 0.018193 | 1,184,608.00 |
| Apr 29 2024 | 0.021853 | -0.001306 | -5.64% | 0.043069 | 0.044653 | 0.021418 | 1,076,905.00 |
| Apr 28 2024 | 0.023159 | -0.00002 | -0.09% | 0.041245 | 0.041376 | 0.022841 | 288,690.00 |
| Apr 27 2024 | 0.023179 | -0.000304 | -1.29% | 0.04186 | 0.04194 | 0.022524 | 1,013,032.00 |
| Apr 26 2024 | 0.023484 | -0.000742 | -3.06% | 0.024231 | 0.042298 | 0.023341 | 256,127.00 |
| Apr 25 2024 | 0.024226 | 0.000498 | 2.10% | 0.042318 | 0.042543 | 0.023275 | 320,137.00 |
| Apr 24 2024 | 0.023728 | -0.002401 | -9.19% | 0.043866 | 0.043882 | 0.023583 | 749,588.00 |
| Apr 23 2024 | 0.026128 | -0.000416 | -1.57% | 0.04435 | 0.044588 | 0.025534 | 412,992.00 |
| Apr 22 2024 | 0.026544 | 0.000814 | 3.16% | 0.043069 | 0.044987 | 0.025165 | 896,674.00 |
| Apr 21 2024 | 0.02573 | -0.000531 | -2.02% | 0.043069 | 0.043069 | 0.025034 | 380,684.00 |
| Apr 20 2024 | 0.026261 | 0.002429 | 10.19% | 0.024288 | 0.026295 | 0.023863 | 661,932.00 |
