Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
LOOMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.070718 | -0.000951 | -1.33% | 0.07153 | 0.072064 | 0.067942 | 289,691.00 |
| May 20 2024 | 0.071669 | 0.004419 | 6.57% | 0.062103 | 0.126336 | 0.059744 | 2,061,556.00 |
| May 19 2024 | 0.067251 | -0.003957 | -5.56% | 0.07066 | 0.071519 | 0.066843 | 460,364.00 |
| May 18 2024 | 0.071207 | -0.002068 | -2.82% | 0.073285 | 0.074858 | 0.069986 | 1,296,418.00 |
| May 17 2024 | 0.073275 | 0.005773 | 8.55% | 0.067484 | 0.080109 | 0.067391 | 5,519,682.00 |
| May 16 2024 | 0.067502 | 0.004334 | 6.86% | 0.063725 | 0.06925 | 0.062791 | 3,966,851.00 |
| May 15 2024 | 0.063168 | 0.003545 | 5.95% | 0.059688 | 0.063835 | 0.059667 | 1,090,766.00 |
| May 14 2024 | 0.059623 | -0.002958 | -4.73% | 0.062103 | 0.062825 | 0.059561 | 581,719.00 |
| May 13 2024 | 0.06258 | -0.001237 | -1.94% | 0.069137 | 0.119322 | 0.061211 | 997,338.00 |
| May 12 2024 | 0.063817 | 0.000173 | 0.27% | 0.063701 | 0.066261 | 0.062033 | 515,824.00 |
| May 11 2024 | 0.063644 | 0.002286 | 3.72% | 0.061185 | 0.064645 | 0.060659 | 3,063,902.00 |
| May 10 2024 | 0.061359 | -0.003594 | -5.53% | 0.065323 | 0.066393 | 0.06062 | 1,433,080.00 |
| May 09 2024 | 0.064953 | 0.001363 | 2.14% | 0.063733 | 0.065721 | 0.062841 | 1,794,648.00 |
| May 08 2024 | 0.06359 | -0.000917 | -1.42% | 0.063367 | 0.065774 | 0.062776 | 594,549.00 |
| May 07 2024 | 0.064507 | 0.000127 | 0.20% | 0.063957 | 0.06608 | 0.063651 | 277,720.00 |
| May 06 2024 | 0.06438 | -0.000991 | -1.52% | 0.069137 | 0.126336 | 0.061211 | 525,837.00 |
| May 05 2024 | 0.065371 | 0.000743 | 1.15% | 0.064781 | 0.066208 | 0.063653 | 665,962.00 |
| May 04 2024 | 0.064629 | -0.00165 | -2.49% | 0.066169 | 0.066451 | 0.064509 | 179,089.00 |
| May 03 2024 | 0.066279 | 0.003529 | 5.62% | 0.062713 | 0.066682 | 0.062205 | 920,251.00 |
| May 02 2024 | 0.06275 | 0.000296 | 0.47% | 0.061958 | 0.064064 | 0.060254 | 654,428.00 |
| May 01 2024 | 0.062453 | -0.001115 | -1.75% | 0.063594 | 0.063727 | 0.058782 | 574,609.00 |
| Apr 30 2024 | 0.063569 | -0.005549 | -8.03% | 0.069137 | 0.069861 | 0.061211 | 1,955,018.00 |
| Apr 29 2024 | 0.069118 | -0.003381 | -4.66% | 0.06828 | 0.126336 | 0.066364 | 2,278,552.00 |
| Apr 28 2024 | 0.072499 | 0.000945 | 1.32% | 0.071424 | 0.076043 | 0.070431 | 2,855,823.00 |
| Apr 27 2024 | 0.071554 | 0.000082 | 0.11% | 0.069937 | 0.082261 | 0.069736 | 12,848,784.00 |
| Apr 26 2024 | 0.071472 | 0.001886 | 2.71% | 0.069601 | 0.071472 | 0.06634 | 928,474.00 |
| Apr 25 2024 | 0.069585 | 0.00356 | 5.39% | 0.065542 | 0.072069 | 0.062903 | 2,987,598.00 |
| Apr 24 2024 | 0.066025 | -0.002228 | -3.26% | 0.068474 | 0.071526 | 0.065226 | 691,608.00 |
| Apr 23 2024 | 0.068254 | -0.001628 | -2.33% | 0.069229 | 0.070144 | 0.06754 | 865,823.00 |
| Apr 22 2024 | 0.069882 | 0.002143 | 3.16% | 0.06828 | 0.12728 | 0.066364 | 335,010.00 |
| Apr 21 2024 | 0.067739 | -0.00159 | -2.29% | 0.06828 | 0.069277 | 0.065591 | 704,409.00 |
| Apr 20 2024 | 0.069329 | 0.004568 | 7.05% | 0.064596 | 0.069366 | 0.063471 | 346,893.00 |
| Apr 19 2024 | 0.064761 | 0.00192 | 3.05% | 0.062153 | 0.065856 | 0.057832 | 791,833.00 |
| Apr 18 2024 | 0.062841 | 0.002721 | 4.53% | 0.061201 | 0.063146 | 0.058229 | 539,673.00 |
| Apr 17 2024 | 0.060121 | -0.002434 | -3.89% | 0.061546 | 0.063278 | 0.058207 | 428,521.00 |
| Apr 16 2024 | 0.062554 | 0.000398 | 0.64% | 0.062649 | 0.06381 | 0.059296 | 927,771.00 |
| Apr 15 2024 | 0.062157 | -0.002384 | -3.69% | 0.05924 | 0.067458 | 0.058276 | 2,182,095.00 |
| Apr 14 2024 | 0.064541 | 0.003364 | 5.50% | 0.05924 | 0.065272 | 0.058276 | 1,804,375.00 |
| Apr 13 2024 | 0.061177 | -0.009262 | -13.15% | 0.069354 | 0.069777 | 0.054243 | 3,719,282.00 |
| Apr 12 2024 | 0.07044 | -0.012726 | -15.30% | 0.083335 | 0.084623 | 0.064301 | 6,956,533.00 |
| Apr 11 2024 | 0.083165 | -0.000612 | -0.73% | 0.082598 | 0.08399 | 0.081619 | 383,805.00 |
| Apr 10 2024 | 0.083777 | 0.001416 | 1.72% | 0.082364 | 0.084092 | 0.079041 | 767,981.00 |
| Apr 09 2024 | 0.082361 | -0.004073 | -4.71% | 0.085784 | 0.086402 | 0.081588 | 840,262.00 |
| Apr 08 2024 | 0.086435 | 0.003279 | 3.94% | 0.079389 | 0.127575 | 0.077728 | 1,899,912.00 |
| Apr 07 2024 | 0.083156 | 0.000605 | 0.73% | 0.082454 | 0.084995 | 0.081895 | 247,352.00 |
| Apr 06 2024 | 0.082552 | 0.000519 | 0.63% | 0.081267 | 0.084198 | 0.080782 | 480,612.00 |
| Apr 05 2024 | 0.082033 | -0.000764 | -0.92% | 0.081718 | 0.08454 | 0.077819 | 1,645,596.00 |
| Apr 04 2024 | 0.082796 | 0.002809 | 3.51% | 0.079389 | 0.083736 | 0.077728 | 507,592.00 |
| Apr 03 2024 | 0.079987 | -0.001273 | -1.57% | 0.080729 | 0.083708 | 0.077274 | 1,161,524.00 |
| Apr 02 2024 | 0.081261 | -0.007726 | -8.68% | 0.088215 | 0.088228 | 0.079248 | 1,059,529.00 |
| Apr 01 2024 | 0.088986 | -0.004531 | -4.85% | 0.093899 | 0.12805 | 0.084861 | 3,222,522.00 |
| Mar 31 2024 | 0.093517 | 0.00216 | 2.36% | 0.091991 | 0.094891 | 0.09163 | 878,137.00 |
| Mar 30 2024 | 0.091358 | -0.00104 | -1.13% | 0.09183 | 0.093832 | 0.090978 | 542,571.00 |
| Mar 29 2024 | 0.092398 | -0.001809 | -1.92% | 0.093526 | 0.095273 | 0.091273 | 886,997.00 |
| Mar 28 2024 | 0.094207 | -0.000121 | -0.13% | 0.095829 | 0.096057 | 0.090988 | 699,518.00 |
| Mar 27 2024 | 0.094328 | -0.00322 | -3.30% | 0.09798 | 0.101171 | 0.092612 | 2,685,259.00 |
| Mar 26 2024 | 0.097548 | 0.004198 | 4.50% | 0.093899 | 0.100325 | 0.090563 | 2,009,420.00 |
| Mar 25 2024 | 0.093349 | 0.005248 | 5.96% | 0.080598 | 0.094439 | 0.080442 | 2,658,595.00 |
| Mar 24 2024 | 0.088101 | 0.002807 | 3.29% | 0.08576 | 0.088953 | 0.08456 | 1,429,875.00 |
| Mar 23 2024 | 0.085294 | 0.002096 | 2.52% | 0.082965 | 0.087404 | 0.081598 | 373,313.00 |
| Mar 22 2024 | 0.083198 | -0.005148 | -5.83% | 0.087475 | 0.087952 | 0.080383 | 805,905.00 |
| Mar 21 2024 | 0.088346 | 0.007141 | 8.79% | 0.080598 | 0.089877 | 0.080442 | 3,758,986.00 |
| Mar 20 2024 | 0.081205 | 0.00865 | 11.92% | 0.072727 | 0.081441 | 0.070688 | 2,601,255.00 |
| Mar 19 2024 | 0.072555 | -0.008235 | -10.19% | 0.08023 | 0.081138 | 0.071175 | 2,014,808.00 |
| Mar 18 2024 | 0.08079 | -0.004254 | -5.00% | 0.092085 | 0.130307 | 0.078773 | 3,854,273.00 |
| Mar 17 2024 | 0.085045 | 0.001567 | 1.88% | 0.084798 | 0.089335 | 0.078178 | 1,301,595.00 |
| Mar 16 2024 | 0.083478 | -0.009537 | -10.25% | 0.092085 | 0.092803 | 0.082051 | 1,694,330.00 |
| Mar 15 2024 | 0.093014 | -0.005332 | -5.42% | 0.094146 | 0.096451 | 0.085985 | 5,086,301.00 |
| Mar 14 2024 | 0.098346 | -0.009311 | -8.65% | 0.10883 | 0.10883 | 0.096358 | 2,047,096.00 |
| Mar 13 2024 | 0.107658 | 0.005972 | 5.87% | 0.100017 | 0.113941 | 0.097813 | 10,072,438.00 |
| Mar 12 2024 | 0.101686 | 0.007247 | 7.67% | 0.094146 | 0.101768 | 0.090308 | 3,024,325.00 |
| Mar 11 2024 | 0.094438 | 0.007584 | 8.73% | 0.079939 | 0.0978 | 0.079939 | 7,050,427.00 |
| Mar 10 2024 | 0.086855 | -0.001514 | -1.71% | 0.087303 | 0.088648 | 0.084157 | 1,628,989.00 |
| Mar 09 2024 | 0.088368 | 0.002279 | 2.65% | 0.085444 | 0.088933 | 0.084782 | 1,960,429.00 |
| Mar 08 2024 | 0.086089 | 0.000274 | 0.32% | 0.086225 | 0.08829 | 0.081613 | 1,779,939.00 |
| Mar 07 2024 | 0.085815 | 0.002916 | 3.52% | 0.083619 | 0.087293 | 0.08314 | 2,255,057.00 |
| Mar 06 2024 | 0.082899 | 0.002851 | 3.56% | 0.079253 | 0.083615 | 0.077241 | 1,730,195.00 |
| Mar 05 2024 | 0.080048 | -0.007486 | -8.55% | 0.086662 | 0.090452 | 0.067459 | 5,433,383.00 |
| Mar 04 2024 | 0.087534 | -0.000467 | -0.53% | 0.079939 | 0.089557 | 0.079939 | 2,461,400.00 |
| Mar 03 2024 | 0.088001 | -0.002623 | -2.89% | 0.089505 | 0.091341 | 0.083612 | 3,498,268.00 |
| Mar 02 2024 | 0.090624 | 0.004233 | 4.90% | 0.086302 | 0.090972 | 0.08482 | 1,737,421.00 |
| Mar 01 2024 | 0.086392 | 0.005625 | 6.96% | 0.079939 | 0.086769 | 0.079939 | 1,482,224.00 |
| Feb 29 2024 | 0.080767 | 0.003331 | 4.30% | 0.077093 | 0.082938 | 0.075618 | 2,757,280.00 |
| Feb 28 2024 | 0.077436 | -0.003126 | -3.88% | 0.079355 | 0.083395 | 0.073636 | 4,034,034.00 |
| Feb 27 2024 | 0.080561 | 0.000159 | 0.20% | 0.080564 | 0.081053 | 0.076575 | 2,393,204.00 |
| Feb 26 2024 | 0.080402 | 0.000346 | 0.43% | 0.082841 | 0.093782 | 0.077074 | 1,823,580.00 |
| Feb 25 2024 | 0.080056 | -0.00186 | -2.27% | 0.080625 | 0.080897 | 0.078489 | 2,520,757.00 |
| Feb 24 2024 | 0.081916 | 0.000425 | 0.52% | 0.081242 | 0.082431 | 0.079752 | 1,266,166.00 |
| Feb 23 2024 | 0.081491 | -0.004375 | -5.10% | 0.082841 | 0.083079 | 0.079929 | 1,877,738.00 |
| Feb 22 2024 | 0.085866 | -0.004888 | -5.39% | 0.089781 | 0.089781 | 0.085117 | 4,406,115.00 |
