Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OKBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 40.63 | -0.150 | -0.36% | 40.92 | 41.45 | 40.27 | 1,239.00 |
| May 03 2024 | 40.78 | 1.69 | 4.32% | 38.86 | 40.79 | 38.51 | 635.00 |
| May 02 2024 | 39.09 | 0.310 | 0.80% | 38.95 | 39.79 | 38.07 | 566.00 |
| May 01 2024 | 38.78 | -1.23 | -3.08% | 40.59 | 40.59 | 38.07 | 2,386.00 |
| Apr 30 2024 | 40.01 | -1.22 | -2.96% | 41.24 | 41.48 | 39.13 | 945.00 |
| Apr 29 2024 | 41.23 | -0.100 | -0.24% | 42.25 | 46.55 | 40.32 | 3,424.00 |
| Apr 28 2024 | 41.33 | -0.510 | -1.22% | 41.76 | 42.94 | 41.26 | 1,286.00 |
| Apr 27 2024 | 41.84 | -0.230 | -0.55% | 42.07 | 42.54 | 41.41 | 2,633.00 |
| Apr 26 2024 | 42.07 | -1.42 | -3.26% | 42.46 | 42.51 | 41.73 | 458.00 |
| Apr 25 2024 | 43.49 | -0.260 | -0.60% | 43.77 | 43.99 | 42.52 | 17.00 |
| Apr 24 2024 | 43.75 | -0.690 | -1.56% | 44.65 | 45.08 | 43.53 | 1,408.00 |
| Apr 23 2024 | 44.44 | -0.340 | -0.76% | 44.71 | 45.64 | 44.14 | 1,780.00 |
| Apr 22 2024 | 44.78 | 0.490 | 1.10% | 42.25 | 46.90 | 41.16 | 3,267.00 |
| Apr 21 2024 | 44.30 | -0.890 | -1.97% | 45.19 | 45.53 | 43.72 | 971.00 |
| Apr 20 2024 | 45.19 | 0.480 | 1.07% | 44.51 | 45.34 | 43.96 | 996.00 |
| Apr 19 2024 | 44.71 | 0.160 | 0.36% | 44.38 | 45.45 | 42.69 | 2,957.00 |
| Apr 18 2024 | 44.55 | 0.390 | 0.88% | 44.23 | 45.12 | 43.27 | 1,544.00 |
| Apr 17 2024 | 44.16 | -1.82 | -3.95% | 46.12 | 47.95 | 43.21 | 6,184.00 |
| Apr 16 2024 | 45.98 | -0.190 | -0.40% | 46.01 | 49.86 | 44.48 | 15,966.00 |
| Apr 15 2024 | 46.17 | 3.11 | 7.21% | 42.25 | 48.16 | 41.16 | 12,457.00 |
| Apr 14 2024 | 43.06 | 0.660 | 1.55% | 42.25 | 44.45 | 41.16 | 4,572.00 |
| Apr 13 2024 | 42.41 | -0.580 | -1.34% | 43.25 | 46.48 | 40.74 | 7,567.00 |
| Apr 12 2024 | 42.98 | -2.24 | -4.96% | 45.28 | 45.72 | 42.81 | 3,348.00 |
| Apr 11 2024 | 45.23 | -0.700 | -1.52% | 45.77 | 46.14 | 44.65 | 3,153.00 |
| Apr 10 2024 | 45.93 | 0.970 | 2.15% | 44.94 | 46.05 | 44.29 | 1,833.00 |
| Apr 09 2024 | 44.96 | -1.91 | -4.08% | 46.83 | 47.19 | 44.55 | 3,044.00 |
| Apr 08 2024 | 46.87 | 1.01 | 2.19% | 44.39 | 47.69 | 43.61 | 1,281.00 |
| Apr 07 2024 | 45.87 | 0.490 | 1.08% | 45.32 | 46.55 | 45.04 | 547.00 |
| Apr 06 2024 | 45.38 | 0.960 | 2.15% | 44.50 | 46.26 | 43.95 | 2,422.00 |
| Apr 05 2024 | 44.42 | 0.170 | 0.39% | 44.07 | 45.38 | 43.36 | 3,011.00 |
| Apr 04 2024 | 44.25 | -0.050 | -0.12% | 44.39 | 45.12 | 43.61 | 2,128.00 |
| Apr 03 2024 | 44.30 | -1.26 | -2.76% | 45.44 | 46.28 | 43.60 | 2,809.00 |
| Apr 02 2024 | 45.56 | -3.50 | -7.13% | 48.93 | 48.94 | 43.97 | 3,415.00 |
| Apr 01 2024 | 49.05 | -0.860 | -1.72% | 51.14 | 52.26 | 47.96 | 1,230.00 |
| Mar 31 2024 | 49.91 | 0.010 | 0.01% | 49.95 | 50.45 | 49.48 | 1,075.00 |
| Mar 30 2024 | 49.91 | -0.540 | -1.07% | 50.69 | 51.01 | 49.61 | 719.00 |
| Mar 29 2024 | 50.44 | -0.300 | -0.59% | 50.36 | 51.37 | 49.81 | 2,364.00 |
| Mar 28 2024 | 50.74 | -0.190 | -0.37% | 51.10 | 51.84 | 49.79 | 1,409.00 |
| Mar 27 2024 | 50.93 | -1.54 | -2.94% | 52.48 | 53.43 | 50.25 | 2,436.00 |
| Mar 26 2024 | 52.47 | 1.33 | 2.60% | 51.14 | 53.47 | 51.11 | 2,395.00 |
| Mar 25 2024 | 51.14 | 1.25 | 2.51% | 50.41 | 51.82 | 44.66 | 2,606.00 |
| Mar 24 2024 | 49.89 | 1.49 | 3.08% | 47.83 | 50.91 | 47.66 | 3,487.00 |
| Mar 23 2024 | 48.40 | 2.16 | 4.67% | 46.26 | 50.67 | 45.74 | 1,874.00 |
| Mar 22 2024 | 46.24 | -0.750 | -1.60% | 47.05 | 48.47 | 45.19 | 2,826.00 |
| Mar 21 2024 | 46.99 | -0.400 | -0.85% | 47.13 | 48.13 | 45.80 | 2,186.00 |
| Mar 20 2024 | 47.40 | 3.00 | 6.76% | 44.26 | 47.89 | 42.75 | 4,962.00 |
| Mar 19 2024 | 44.39 | -6.08 | -12.04% | 50.41 | 50.41 | 43.93 | 4,868.00 |
| Mar 18 2024 | 50.47 | 0.180 | 0.36% | 39.11 | 53.41 | 38.81 | 6,314.00 |
| Mar 17 2024 | 50.29 | -0.250 | -0.50% | 50.65 | 51.21 | 48.22 | 2,414.00 |
| Mar 16 2024 | 50.55 | -1.54 | -2.96% | 53.33 | 53.74 | 50.49 | 5,561.00 |
| Mar 15 2024 | 52.09 | -1.87 | -3.47% | 39.11 | 52.37 | 38.81 | 8,447.00 |
| Mar 14 2024 | 53.96 | -2.18 | -3.88% | 56.89 | 57.55 | 51.92 | 4,584.00 |
| Mar 13 2024 | 56.14 | 5.05 | 9.89% | 51.27 | 57.67 | 50.92 | 11,949.00 |
| Mar 12 2024 | 51.09 | -1.09 | -2.08% | 52.48 | 52.89 | 48.98 | 4,357.00 |
| Mar 11 2024 | 52.17 | 0.160 | 0.30% | 39.11 | 53.63 | 38.81 | 12,806.00 |
| Mar 10 2024 | 52.02 | 5.33 | 11.42% | 47.48 | 56.23 | 47.08 | 13,970.00 |
| Mar 09 2024 | 46.69 | 0.160 | 0.35% | 46.54 | 46.84 | 46.41 | 0.00 |
| Mar 08 2024 | 46.53 | 0.800 | 1.74% | 46.22 | 47.73 | 44.63 | 4,896.00 |
| Mar 07 2024 | 45.73 | 1.88 | 4.30% | 44.25 | 46.00 | 43.64 | 2,159.00 |
| Mar 06 2024 | 43.84 | 1.01 | 2.35% | 42.84 | 44.09 | 41.57 | 4,914.00 |
| Mar 05 2024 | 42.84 | -1.89 | -4.22% | 44.79 | 45.48 | 38.16 | 6,740.00 |
| Mar 04 2024 | 44.72 | -1.08 | -2.35% | 39.11 | 46.03 | 38.81 | 8,429.00 |
| Mar 03 2024 | 45.80 | 3.20 | 7.52% | 43.16 | 47.59 | 43.14 | 11,102.00 |
| Mar 02 2024 | 42.60 | 1.53 | 3.71% | 41.03 | 43.56 | 40.67 | 3,375.00 |
| Mar 01 2024 | 41.07 | -0.030 | -0.07% | 40.94 | 41.41 | 40.29 | 1,653.00 |
| Feb 29 2024 | 41.10 | 0.510 | 1.25% | 40.44 | 41.79 | 39.28 | 3,026.00 |
| Feb 28 2024 | 40.60 | 0.190 | 0.47% | 40.46 | 41.99 | 39.92 | 5,881.00 |
| Feb 27 2024 | 40.41 | 0.160 | 0.40% | 40.23 | 41.00 | 38.53 | 2,701.00 |
| Feb 26 2024 | 40.24 | 0.510 | 1.29% | 39.11 | 40.47 | 38.81 | 1,534.00 |
| Feb 25 2024 | 39.73 | -0.780 | -1.93% | 40.48 | 40.70 | 39.39 | 805.00 |
| Feb 24 2024 | 40.51 | 0.410 | 1.03% | 39.81 | 40.78 | 39.66 | 278.00 |
| Feb 23 2024 | 40.10 | -0.090 | -0.23% | 40.27 | 40.35 | 39.43 | 652.00 |
| Feb 22 2024 | 40.19 | 0.270 | 0.68% | 40.36 | 41.65 | 39.93 | 2,042.00 |
| Feb 21 2024 | 39.92 | -0.410 | -1.01% | 40.40 | 40.99 | 39.48 | 1,856.00 |
| Feb 20 2024 | 40.32 | -1.87 | -4.43% | 42.17 | 42.17 | 39.68 | 1,745.00 |
| Feb 19 2024 | 42.19 | 0.690 | 1.67% | 39.11 | 42.44 | 38.81 | 1,322.00 |
| Feb 18 2024 | 41.50 | 0.380 | 0.93% | 41.06 | 42.06 | 41.06 | 1,244.00 |
| Feb 17 2024 | 41.12 | -0.040 | -0.09% | 40.92 | 41.80 | 40.54 | 1,118.00 |
| Feb 16 2024 | 41.16 | 0.960 | 2.40% | 40.53 | 43.55 | 40.53 | 2,356.00 |
| Feb 15 2024 | 40.19 | 0.430 | 1.08% | 39.78 | 40.78 | 39.74 | 1,008.00 |
| Feb 14 2024 | 39.76 | 0.330 | 0.84% | 39.24 | 40.50 | 39.00 | 5,084.00 |
| Feb 13 2024 | 39.43 | 0.100 | 0.27% | 39.28 | 39.97 | 38.90 | 5,381.00 |
| Feb 12 2024 | 39.33 | 0.290 | 0.74% | 39.11 | 39.61 | 38.42 | 5,369.00 |
| Feb 11 2024 | 39.04 | -0.030 | -0.08% | 38.99 | 39.47 | 38.41 | 5,375.00 |
| Feb 10 2024 | 39.07 | 0.510 | 1.33% | 38.65 | 39.57 | 38.51 | 807.00 |
| Feb 09 2024 | 38.55 | -0.730 | -1.85% | 39.11 | 39.61 | 38.51 | 1,620.00 |
| Feb 08 2024 | 39.28 | 0.950 | 2.48% | 38.43 | 39.60 | 38.18 | 1,063.00 |
| Feb 07 2024 | 38.33 | -0.030 | -0.09% | 38.24 | 38.33 | 37.55 | 2,800.00 |
| Feb 06 2024 | 38.36 | -0.280 | -0.72% | 38.57 | 38.69 | 38.15 | 365.00 |
| Feb 05 2024 | 38.64 | 0.300 | 0.79% | 43.58 | 44.64 | 38.31 | 1,131.00 |
| Feb 04 2024 | 38.34 | -0.330 | -0.87% | 38.72 | 38.73 | 38.00 | 1,020.00 |
| Feb 03 2024 | 38.68 | 0.450 | 1.19% | 38.54 | 39.04 | 38.45 | 867.00 |
