Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KNCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.456538 | 0.000789 | 0.17% | 0.455997 | 0.564393 | 0.446867 | 118,051.00 |
| May 15 2024 | 0.455749 | 0.024706 | 5.73% | 0.532786 | 0.545028 | 0.429641 | 130,459.00 |
| May 14 2024 | 0.431044 | -0.011525 | -2.60% | 0.441732 | 0.533217 | 0.430812 | 79,101.00 |
| May 13 2024 | 0.442569 | -0.084659 | -16.06% | 0.433032 | 1.39 | 0.407932 | 110,456.00 |
| May 12 2024 | 0.527228 | 0.076375 | 16.94% | 0.451253 | 0.53147 | 0.439736 | 144,521.00 |
| May 11 2024 | 0.450853 | -0.008362 | -1.82% | 0.505991 | 0.531462 | 0.449862 | 131,094.00 |
| May 10 2024 | 0.459215 | -0.027176 | -5.59% | 0.488413 | 0.548856 | 0.449927 | 179,513.00 |
| May 09 2024 | 0.486391 | -0.029662 | -5.75% | 0.473098 | 0.54142 | 0.464771 | 118,181.00 |
| May 08 2024 | 0.516054 | 0.002998 | 0.58% | 0.46702 | 0.547144 | 0.460074 | 96,492.00 |
| May 07 2024 | 0.513056 | -0.089002 | -14.78% | 0.469856 | 0.612603 | 0.464564 | 65,816.00 |
| May 06 2024 | 0.602058 | 0.121478 | 25.28% | 0.433032 | 1.47 | 0.407932 | 132,550.00 |
| May 05 2024 | 0.48058 | -0.093952 | -16.35% | 0.475912 | 0.605866 | 0.46549 | 119,108.00 |
| May 04 2024 | 0.574533 | 0.093007 | 19.32% | 0.480226 | 0.612708 | 0.470832 | 113,787.00 |
| May 03 2024 | 0.481525 | 0.013971 | 2.99% | 0.467285 | 0.60273 | 0.453921 | 95,333.00 |
| May 02 2024 | 0.467555 | 0.008475 | 1.85% | 0.457929 | 0.549146 | 0.445735 | 133,796.00 |
| May 01 2024 | 0.459079 | 0.010703 | 2.39% | 0.448074 | 0.574373 | 0.421471 | 174,155.00 |
| Apr 30 2024 | 0.448377 | -0.019694 | -4.21% | 0.467186 | 0.592582 | 0.425622 | 143,732.00 |
| Apr 29 2024 | 0.468071 | -0.009212 | -1.93% | 0.433032 | 1.47 | 0.407932 | 125,043.00 |
| Apr 28 2024 | 0.477283 | -0.002432 | -0.51% | 0.477335 | 0.60075 | 0.476452 | 110,891.00 |
| Apr 27 2024 | 0.479715 | 0.001876 | 0.39% | 0.478326 | 0.593064 | 0.461428 | 114,277.00 |
| Apr 26 2024 | 0.477839 | -0.005651 | -1.17% | 0.483595 | 0.613156 | 0.470528 | 113,498.00 |
| Apr 25 2024 | 0.48349 | 0.005838 | 1.22% | 0.478403 | 0.611725 | 0.46094 | 106,494.00 |
| Apr 24 2024 | 0.477651 | -0.133432 | -21.84% | 0.509807 | 0.584724 | 0.474217 | 131,691.00 |
| Apr 23 2024 | 0.611084 | 0.096991 | 18.87% | 0.511648 | 0.632501 | 0.50311 | 123,617.00 |
| Apr 22 2024 | 0.514093 | -0.115511 | -18.35% | 0.433032 | 1.48 | 0.407932 | 178,995.00 |
| Apr 21 2024 | 0.629604 | 0.120665 | 23.71% | 0.502647 | 0.629604 | 0.485684 | 124,989.00 |
| Apr 20 2024 | 0.508939 | 0.035405 | 7.48% | 0.472324 | 0.618799 | 0.466306 | 86,533.00 |
| Apr 19 2024 | 0.473534 | 0.009631 | 2.08% | 0.462581 | 0.613508 | 0.432061 | 116,242.00 |
| Apr 18 2024 | 0.463903 | 0.014477 | 3.22% | 0.451114 | 0.564279 | 0.439204 | 143,031.00 |
| Apr 17 2024 | 0.449426 | -0.012553 | -2.72% | 0.460058 | 0.609115 | 0.43631 | 173,352.00 |
| Apr 16 2024 | 0.461979 | 0.004974 | 1.09% | 0.45535 | 0.598518 | 0.437079 | 184,628.00 |
| Apr 15 2024 | 0.457006 | -0.015413 | -3.26% | 0.433032 | 0.588621 | 0.407932 | 294,504.00 |
| Apr 14 2024 | 0.472419 | 0.038378 | 8.84% | 0.433032 | 0.601684 | 0.407932 | 434,146.00 |
| Apr 13 2024 | 0.434041 | -0.081793 | -15.86% | 0.514197 | 0.622748 | 0.390347 | 791,593.00 |
| Apr 12 2024 | 0.515834 | -0.080836 | -13.55% | 0.598448 | 0.717755 | 0.479868 | 473,144.00 |
| Apr 11 2024 | 0.59667 | -0.011698 | -1.92% | 0.607967 | 0.732313 | 0.586437 | 145,318.00 |
| Apr 10 2024 | 0.608369 | -0.001433 | -0.23% | 0.609821 | 0.718288 | 0.579934 | 165,569.00 |
| Apr 09 2024 | 0.609802 | -0.01445 | -2.31% | 0.624753 | 0.659846 | 0.599712 | 187,426.00 |
| Apr 08 2024 | 0.624252 | 0.030671 | 5.17% | 0.575284 | 0.680414 | 0.575284 | 204,992.00 |
| Apr 07 2024 | 0.593581 | 0.00866 | 1.48% | 0.583688 | 0.71286 | 0.58194 | 195,322.00 |
| Apr 06 2024 | 0.584921 | 0.00694 | 1.20% | 0.575284 | 0.714635 | 0.573972 | 155,878.00 |
| Apr 05 2024 | 0.577981 | -0.011332 | -1.92% | 0.589344 | 0.728585 | 0.561562 | 294,938.00 |
| Apr 04 2024 | 0.589314 | 0.012674 | 2.20% | 0.575044 | 0.709385 | 0.556962 | 300,437.00 |
| Apr 03 2024 | 0.57664 | -0.012499 | -2.12% | 0.58854 | 0.644554 | 0.565536 | 720,855.00 |
| Apr 02 2024 | 0.589139 | -0.074364 | -11.21% | 0.660226 | 0.661429 | 0.585101 | 556,759.00 |
| Apr 01 2024 | 0.663503 | -0.039837 | -5.66% | 0.64928 | 0.71697 | 0.570638 | 195,627.00 |
| Mar 31 2024 | 0.70334 | 0.011004 | 1.59% | 0.689656 | 0.757049 | 0.689656 | 129,080.00 |
| Mar 30 2024 | 0.692336 | -0.023057 | -3.22% | 0.710851 | 0.723157 | 0.688548 | 149,825.00 |
| Mar 29 2024 | 0.715393 | -0.007423 | -1.03% | 0.718526 | 0.726055 | 0.69872 | 118,003.00 |
| Mar 28 2024 | 0.722816 | 0.00713 | 1.00% | 0.720924 | 0.761555 | 0.690717 | 142,951.00 |
| Mar 27 2024 | 0.715685 | -0.009033 | -1.25% | 0.72545 | 0.762878 | 0.700162 | 361,396.00 |
| Mar 26 2024 | 0.724719 | 0.027894 | 4.00% | 0.700123 | 0.731548 | 0.699804 | 342,357.00 |
| Mar 25 2024 | 0.696825 | 0.031528 | 4.74% | 0.64928 | 0.748483 | 0.570638 | 524,786.00 |
| Mar 24 2024 | 0.665296 | 0.021251 | 3.30% | 0.644728 | 0.723451 | 0.632449 | 159,228.00 |
| Mar 23 2024 | 0.644046 | 0.009217 | 1.45% | 0.757819 | 0.757819 | 0.626122 | 156,482.00 |
| Mar 22 2024 | 0.634829 | -0.020793 | -3.17% | 0.656841 | 0.75549 | 0.604841 | 345,329.00 |
| Mar 21 2024 | 0.655623 | 0.021903 | 3.46% | 0.631524 | 0.884488 | 0.630417 | 240,844.00 |
| Mar 20 2024 | 0.633719 | 0.056688 | 9.82% | 0.57986 | 0.638966 | 0.553141 | 239,691.00 |
| Mar 19 2024 | 0.577032 | -0.073541 | -11.30% | 0.64928 | 0.656078 | 0.570087 | 330,262.00 |
| Mar 18 2024 | 0.650572 | -0.045295 | -6.51% | 0.465877 | 1.52 | 0.362099 | 357,992.00 |
| Mar 17 2024 | 0.695867 | 0.013706 | 2.01% | 0.690276 | 0.878348 | 0.639521 | 344,457.00 |
| Mar 16 2024 | 0.682161 | -0.117215 | -14.66% | 0.794986 | 0.857692 | 0.667107 | 300,192.00 |
| Mar 15 2024 | 0.799376 | -0.087988 | -9.92% | 0.465877 | 0.835093 | 0.362099 | 982,023.00 |
| Mar 14 2024 | 0.887365 | 0.062558 | 7.58% | 0.810244 | 0.890796 | 0.768133 | 403,835.00 |
| Mar 13 2024 | 0.824806 | 0.087446 | 11.86% | 0.735678 | 0.826685 | 0.728131 | 714,119.00 |
| Mar 12 2024 | 0.737361 | -0.010924 | -1.46% | 0.745925 | 0.792122 | 0.668302 | 295,393.00 |
| Mar 11 2024 | 0.748285 | 0.050251 | 7.20% | 0.465877 | 0.772895 | 0.362099 | 986,760.00 |
| Mar 10 2024 | 0.698034 | 0.026222 | 3.90% | 0.684587 | 0.736895 | 0.670682 | 493,030.00 |
| Mar 09 2024 | 0.671812 | 0.000636 | 0.09% | 0.669762 | 0.689108 | 0.661307 | 275,895.00 |
| Mar 08 2024 | 0.671176 | -0.008538 | -1.26% | 0.677779 | 0.68451 | 0.630145 | 304,499.00 |
| Mar 07 2024 | 0.679714 | 0.022739 | 3.46% | 0.661684 | 0.681219 | 0.647819 | 280,128.00 |
| Mar 06 2024 | 0.656975 | 0.054588 | 9.06% | 0.604429 | 0.871481 | 0.572468 | 258,209.00 |
| Mar 05 2024 | 0.602387 | -0.039707 | -6.18% | 0.640006 | 0.65591 | 0.516439 | 410,393.00 |
| Mar 04 2024 | 0.642094 | 0.021115 | 3.40% | 0.465877 | 0.852814 | 0.362099 | 462,823.00 |
| Mar 03 2024 | 0.62098 | -0.011922 | -1.88% | 0.63391 | 0.789249 | 0.588684 | 281,299.00 |
| Mar 02 2024 | 0.632902 | 0.040995 | 6.93% | 0.591783 | 0.68424 | 0.584031 | 220,135.00 |
| Mar 01 2024 | 0.591907 | 0.03627 | 6.53% | 0.557634 | 0.763723 | 0.557634 | 411,792.00 |
| Feb 29 2024 | 0.555637 | 0.028591 | 5.42% | 0.52664 | 0.572495 | 0.519399 | 512,358.00 |
| Feb 28 2024 | 0.527046 | -0.021667 | -3.95% | 0.54876 | 0.68643 | 0.508697 | 567,993.00 |
| Feb 27 2024 | 0.548713 | 0.004289 | 0.79% | 0.538237 | 0.712677 | 0.519197 | 285,049.00 |
| Feb 26 2024 | 0.544424 | 0.01058 | 1.98% | 0.465877 | 1.09 | 0.362099 | 177,667.00 |
| Feb 25 2024 | 0.533843 | -0.006966 | -1.29% | 0.540348 | 0.683541 | 0.466066 | 128,333.00 |
| Feb 24 2024 | 0.54081 | 0.016134 | 3.08% | 0.522667 | 0.659846 | 0.514778 | 229,859.00 |
| Feb 23 2024 | 0.524675 | 0.010207 | 1.98% | 0.518567 | 0.651882 | 0.47218 | 178,268.00 |
| Feb 22 2024 | 0.514468 | 0.002796 | 0.55% | 0.509581 | 0.669933 | 0.452651 | 115,524.00 |
| Feb 21 2024 | 0.511672 | -0.009424 | -1.81% | 0.52208 | 0.628279 | 0.49439 | 161,622.00 |
| Feb 20 2024 | 0.521096 | -0.011404 | -2.14% | 0.533247 | 0.667132 | 0.500313 | 196,136.00 |
| Feb 19 2024 | 0.5325 | 0.009659 | 1.85% | 0.465877 | 0.538306 | 0.362099 | 201,330.00 |
| Feb 18 2024 | 0.522841 | 0.007298 | 1.42% | 0.482749 | 0.718898 | 0.438876 | 141,032.00 |
| Feb 17 2024 | 0.515543 | 0.000243 | 0.05% | 0.514799 | 0.665274 | 0.473578 | 140,301.00 |
