Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LRCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.205226 | -0.006623 | -3.13% | 0.211895 | 0.21214 | 0.204276 | 222,327.00 |
| Apr 25 2024 | 0.211849 | 0.001909 | 0.91% | 0.210559 | 0.21505 | 0.204412 | 684,744.00 |
| Apr 24 2024 | 0.20994 | -0.010818 | -4.90% | 0.221469 | 0.228549 | 0.208143 | 948,180.00 |
| Apr 23 2024 | 0.220758 | -0.004598 | -2.04% | 0.223914 | 0.22742 | 0.218188 | 800,407.00 |
| Apr 22 2024 | 0.225356 | 0.010062 | 4.67% | 0.201313 | 0.847621 | 0.193781 | 558,675.00 |
| Apr 21 2024 | 0.215294 | -0.006349 | -2.86% | 0.221123 | 0.223448 | 0.212389 | 823,875.00 |
| Apr 20 2024 | 0.221643 | 0.01648 | 8.03% | 0.204639 | 0.223555 | 0.202122 | 370,189.00 |
| Apr 19 2024 | 0.205163 | 0.002845 | 1.41% | 0.201742 | 0.210259 | 0.185238 | 725,279.00 |
| Apr 18 2024 | 0.202319 | 0.004709 | 2.38% | 0.197918 | 0.20625 | 0.192575 | 514,479.00 |
| Apr 17 2024 | 0.19761 | -0.006974 | -3.41% | 0.20259 | 0.205782 | 0.190925 | 802,449.00 |
| Apr 16 2024 | 0.204584 | 0.002829 | 1.40% | 0.20119 | 0.209607 | 0.192487 | 958,184.00 |
| Apr 15 2024 | 0.201755 | -0.015674 | -7.21% | 0.201313 | 0.223297 | 0.193781 | 805,985.00 |
| Apr 14 2024 | 0.217429 | 0.015439 | 7.64% | 0.201313 | 0.219697 | 0.193781 | 1,311,804.00 |
| Apr 13 2024 | 0.20199 | -0.026668 | -11.66% | 0.228652 | 0.232456 | 0.177303 | 3,518,627.00 |
| Apr 12 2024 | 0.228658 | -0.039816 | -14.83% | 0.269581 | 0.275678 | 0.213629 | 2,940,608.00 |
| Apr 11 2024 | 0.268474 | -0.002537 | -0.94% | 0.269708 | 0.283699 | 0.267543 | 756,167.00 |
| Apr 10 2024 | 0.271011 | 0.002654 | 0.99% | 0.268365 | 0.273072 | 0.258193 | 816,260.00 |
| Apr 09 2024 | 0.268356 | -0.016935 | -5.94% | 0.287262 | 0.289541 | 0.266989 | 469,451.00 |
| Apr 08 2024 | 0.285292 | 0.009564 | 3.47% | 0.268981 | 0.28896 | 0.260464 | 473,640.00 |
| Apr 07 2024 | 0.275728 | 0.004177 | 1.54% | 0.270145 | 0.278435 | 0.268462 | 597,978.00 |
| Apr 06 2024 | 0.271551 | 0.004007 | 1.50% | 0.263583 | 0.273813 | 0.263583 | 813,671.00 |
| Apr 05 2024 | 0.267544 | -0.006278 | -2.29% | 0.276543 | 0.276543 | 0.256594 | 662,614.00 |
| Apr 04 2024 | 0.273823 | 0.003016 | 1.11% | 0.268981 | 0.282912 | 0.260464 | 935,503.00 |
| Apr 03 2024 | 0.270806 | 0.00098 | 0.36% | 0.268879 | 0.280443 | 0.260344 | 1,099,118.00 |
| Apr 02 2024 | 0.269827 | -0.019934 | -6.88% | 0.288502 | 0.288956 | 0.264958 | 1,705,076.00 |
| Apr 01 2024 | 0.289761 | -0.01039 | -3.46% | 0.325626 | 0.852747 | 0.281546 | 1,290,379.00 |
| Mar 31 2024 | 0.300152 | 0.006266 | 2.13% | 0.294701 | 0.305368 | 0.294701 | 1,202,831.00 |
| Mar 30 2024 | 0.293885 | -0.010973 | -3.60% | 0.303398 | 0.306133 | 0.292578 | 1,224,739.00 |
| Mar 29 2024 | 0.304858 | -0.010205 | -3.24% | 0.3097 | 0.311215 | 0.299757 | 1,708,278.00 |
| Mar 28 2024 | 0.315063 | 0.005207 | 1.68% | 0.311721 | 0.318394 | 0.305645 | 2,152,460.00 |
| Mar 27 2024 | 0.309856 | -0.018058 | -5.51% | 0.3267 | 0.334642 | 0.305313 | 2,177,647.00 |
| Mar 26 2024 | 0.327915 | 0.001741 | 0.53% | 0.325626 | 0.336 | 0.31857 | 1,260,858.00 |
| Mar 25 2024 | 0.326173 | 0.010077 | 3.19% | 0.310725 | 0.335169 | 0.30794 | 2,100,588.00 |
| Mar 24 2024 | 0.316096 | 0.014247 | 4.72% | 0.3022 | 0.319026 | 0.296429 | 1,481,609.00 |
| Mar 23 2024 | 0.301849 | 0.004855 | 1.63% | 0.297967 | 0.31299 | 0.295293 | 1,166,014.00 |
| Mar 22 2024 | 0.296993 | -0.010927 | -3.55% | 0.30901 | 0.318211 | 0.290379 | 1,205,655.00 |
| Mar 21 2024 | 0.30792 | -0.004693 | -1.50% | 0.310725 | 0.317923 | 0.299134 | 1,433,068.00 |
| Mar 20 2024 | 0.312614 | 0.037002 | 13.43% | 0.27724 | 0.314042 | 0.268204 | 2,300,302.00 |
| Mar 19 2024 | 0.275612 | -0.030008 | -9.82% | 0.307106 | 0.309605 | 0.268443 | 3,343,300.00 |
| Mar 18 2024 | 0.30562 | -0.034558 | -10.16% | 0.33146 | 0.867779 | 0.301481 | 2,388,977.00 |
| Mar 17 2024 | 0.340178 | 0.006779 | 2.03% | 0.338158 | 0.355988 | 0.322958 | 3,067,591.00 |
| Mar 16 2024 | 0.333399 | -0.054526 | -14.06% | 0.381419 | 0.38603 | 0.327183 | 4,225,908.00 |
| Mar 15 2024 | 0.387925 | -0.036931 | -8.69% | 0.33146 | 0.417569 | 0.320045 | 34,298,811.00 |
| Mar 14 2024 | 0.424856 | 0.093338 | 28.15% | 0.32763 | 0.431732 | 0.32496 | 21,131,365.00 |
| Mar 13 2024 | 0.331518 | -0.000212 | -0.06% | 0.327832 | 0.352648 | 0.319616 | 5,847,118.00 |
| Mar 12 2024 | 0.331729 | 0.000084 | 0.03% | 0.33146 | 0.338236 | 0.307518 | 4,748,689.00 |
| Mar 11 2024 | 0.331645 | 0.023125 | 7.50% | 0.183603 | 0.776298 | 0.183603 | 13,334,879.00 |
| Mar 10 2024 | 0.30852 | 0.01946 | 6.73% | 0.291721 | 0.318217 | 0.28343 | 6,807,879.00 |
| Mar 09 2024 | 0.28906 | 0.012194 | 4.40% | 0.276498 | 0.292227 | 0.275013 | 1,752,203.00 |
| Mar 08 2024 | 0.276867 | -0.007787 | -2.74% | 0.287938 | 0.290692 | 0.26041 | 2,954,740.00 |
| Mar 07 2024 | 0.284653 | 0.004869 | 1.74% | 0.279943 | 0.286945 | 0.269451 | 2,007,786.00 |
| Mar 06 2024 | 0.279784 | 0.024441 | 9.57% | 0.254312 | 0.280968 | 0.248598 | 3,426,557.00 |
| Mar 05 2024 | 0.255343 | -0.002455 | -0.95% | 0.259447 | 0.298834 | 0.220246 | 8,036,267.00 |
| Mar 04 2024 | 0.257798 | -0.012171 | -4.51% | 0.183603 | 0.776298 | 0.183603 | 2,417,906.00 |
| Mar 03 2024 | 0.26997 | 0.015731 | 6.19% | 0.252865 | 0.280191 | 0.241368 | 3,731,413.00 |
| Mar 02 2024 | 0.254238 | 0.013823 | 5.75% | 0.239179 | 0.259712 | 0.238626 | 3,073,087.00 |
| Mar 01 2024 | 0.240416 | 0.012712 | 5.58% | 0.224798 | 0.241175 | 0.224798 | 1,731,284.00 |
| Feb 29 2024 | 0.227704 | 0.007981 | 3.63% | 0.219233 | 0.236608 | 0.21729 | 1,563,908.00 |
| Feb 28 2024 | 0.219724 | -0.003611 | -1.62% | 0.224167 | 0.233207 | 0.210512 | 2,666,038.00 |
| Feb 27 2024 | 0.223334 | 0.003084 | 1.40% | 0.222409 | 0.2298 | 0.2149 | 2,808,400.00 |
| Feb 26 2024 | 0.22025 | 0.001321 | 0.60% | 0.183603 | 0.624538 | 0.183603 | 3,316,535.00 |
| Feb 25 2024 | 0.218929 | 0.004561 | 2.13% | 0.214185 | 0.222844 | 0.213417 | 2,654,328.00 |
| Feb 24 2024 | 0.214368 | 0.008432 | 4.09% | 0.205305 | 0.222724 | 0.200715 | 7,055,447.00 |
| Feb 23 2024 | 0.205936 | 0.002206 | 1.08% | 0.205692 | 0.207202 | 0.196543 | 1,879,507.00 |
| Feb 22 2024 | 0.20373 | 0.004564 | 2.29% | 0.198421 | 0.208063 | 0.195797 | 1,406,992.00 |
| Feb 21 2024 | 0.199166 | -0.007205 | -3.49% | 0.20676 | 0.207749 | 0.192003 | 1,808,579.00 |
| Feb 20 2024 | 0.206371 | -0.006629 | -3.11% | 0.213134 | 0.214137 | 0.197215 | 2,620,547.00 |
| Feb 19 2024 | 0.213 | 0.007997 | 3.90% | 0.183603 | 0.21388 | 0.183603 | 2,429,445.00 |
| Feb 18 2024 | 0.205003 | 0.004537 | 2.26% | 0.199334 | 0.211665 | 0.197521 | 4,024,971.00 |
| Feb 17 2024 | 0.200466 | 0.000875 | 0.44% | 0.199397 | 0.201296 | 0.192255 | 919,615.00 |
| Feb 16 2024 | 0.199591 | -0.000019 | -0.01% | 0.200183 | 0.205197 | 0.195509 | 1,444,724.00 |
| Feb 15 2024 | 0.19961 | 0.002478 | 1.26% | 0.196816 | 0.202732 | 0.196522 | 1,517,225.00 |
| Feb 14 2024 | 0.197132 | 0.006663 | 3.50% | 0.189641 | 0.20139 | 0.186695 | 1,445,320.00 |
| Feb 13 2024 | 0.190469 | -0.002987 | -1.54% | 0.194287 | 0.194322 | 0.185377 | 851,332.00 |
| Feb 12 2024 | 0.193456 | 0.006392 | 3.42% | 0.183603 | 0.195592 | 0.183603 | 651,455.00 |
| Feb 11 2024 | 0.187065 | -0.00113 | -0.60% | 0.188732 | 0.191646 | 0.184813 | 421,888.00 |
| Feb 10 2024 | 0.188195 | 0.001774 | 0.95% | 0.187561 | 0.191318 | 0.18309 | 748,770.00 |
| Feb 09 2024 | 0.186421 | 0.002247 | 1.22% | 0.183603 | 0.193199 | 0.183603 | 1,024,698.00 |
| Feb 08 2024 | 0.184174 | -0.001837 | -0.99% | 0.18607 | 0.188389 | 0.182182 | 1,238,070.00 |
| Feb 07 2024 | 0.18601 | 0.004007 | 2.20% | 0.181932 | 0.18701 | 0.177369 | 617,344.00 |
| Feb 06 2024 | 0.182003 | 0.002669 | 1.49% | 0.180653 | 0.185066 | 0.179264 | 611,171.00 |
| Feb 05 2024 | 0.179335 | 0.001947 | 1.10% | 0.209976 | 0.221709 | 0.178271 | 413,258.00 |
| Feb 04 2024 | 0.177388 | -0.004839 | -2.66% | 0.18196 | 0.18196 | 0.177332 | 840,957.00 |
| Feb 03 2024 | 0.182227 | -0.002856 | -1.54% | 0.184634 | 0.186651 | 0.181901 | 1,018,987.00 |
| Feb 02 2024 | 0.185083 | 0.002701 | 1.48% | 0.182728 | 0.185704 | 0.181784 | 342,385.00 |
| Feb 01 2024 | 0.182382 | 0.001013 | 0.56% | 0.181939 | 0.183947 | 0.177547 | 363,213.00 |
| Jan 31 2024 | 0.181368 | -0.003838 | -2.07% | 0.184751 | 0.188894 | 0.179752 | 1,226,877.00 |
| Jan 30 2024 | 0.185207 | -0.005535 | -2.90% | 0.189147 | 0.19251 | 0.185207 | 598,017.00 |
| Jan 29 2024 | 0.190742 | 0.004942 | 2.66% | 0.209976 | 0.221709 | 0.18286 | 713,257.00 |
| Jan 28 2024 | 0.185801 | -0.003185 | -1.69% | 0.189587 | 0.192563 | 0.184907 | 1,028,792.00 |
| Jan 27 2024 | 0.188985 | 0.000745 | 0.40% | 0.189589 | 0.191388 | 0.186039 | 1,125,348.00 |
