PORTOGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 1.36 | -0.010 | -0.42% | 1.31 | 1.42 | 1.27 | 43,273.00 |
Jun 30 2024 | 1.37 | 0.060 | 4.41% | 1.31 | 1.38 | 1.28 | 4,064.00 |
Jun 29 2024 | 1.31 | -0.050 | -3.74% | 1.36 | 1.37 | 1.31 | 3,839.00 |
Jun 28 2024 | 1.36 | -0.020 | -1.54% | 1.38 | 1.43 | 1.35 | 9,810.00 |
Jun 27 2024 | 1.38 | 0.050 | 3.37% | 1.33 | 1.39 | 1.31 | 12,744.00 |
Jun 26 2024 | 1.34 | -0.030 | -2.25% | 1.31 | 1.37 | 1.27 | 17,703.00 |
Jun 25 2024 | 1.37 | 0.010 | 0.78% | 1.37 | 1.39 | 1.34 | 50,057.00 |
Jun 24 2024 | 1.36 | 0.050 | 3.67% | 1.31 | 1.36 | 1.27 | 14,053.00 |
Jun 23 2024 | 1.31 | -0.040 | -3.28% | 1.35 | 1.40 | 1.31 | 9,221.00 |
Jun 22 2024 | 1.35 | 0.00 | 0.06% | 1.35 | 1.35 | 1.31 | 4,962.00 |
Jun 21 2024 | 1.35 | 0.010 | 0.87% | 1.34 | 1.39 | 1.32 | 16,254.00 |
Jun 20 2024 | 1.34 | 0.040 | 2.73% | 1.31 | 1.37 | 1.30 | 9,257.00 |
Jun 19 2024 | 1.31 | -0.010 | -0.99% | 1.31 | 1.34 | 1.28 | 7,902.00 |
Jun 18 2024 | 1.32 | -0.090 | -6.71% | 1.41 | 1.41 | 1.26 | 65,963.00 |
Jun 17 2024 | 1.41 | -0.200 | -12.41% | 1.85 | 2.28 | 1.39 | 127,191.00 |
Jun 16 2024 | 1.61 | -0.070 | -4.26% | 1.67 | 1.69 | 1.60 | 12,830.00 |
Jun 15 2024 | 1.68 | 0.030 | 1.82% | 1.64 | 1.71 | 1.59 | 34,622.00 |
Jun 14 2024 | 1.65 | -0.150 | -8.06% | 1.80 | 1.92 | 1.60 | 48,237.00 |
Jun 13 2024 | 1.80 | -0.100 | -5.41% | 1.90 | 1.90 | 1.75 | 8,071.00 |
Jun 12 2024 | 1.90 | 0.040 | 2.36% | 1.86 | 1.95 | 1.84 | 9,332.00 |
Jun 11 2024 | 1.86 | -0.090 | -4.60% | 1.94 | 1.97 | 1.79 | 28,160.00 |
Jun 10 2024 | 1.95 | -0.110 | -5.40% | 1.85 | 2.28 | 1.79 | 22,621.00 |
Jun 09 2024 | 2.06 | 0.090 | 4.69% | 1.98 | 2.09 | 1.96 | 17,782.00 |
Jun 08 2024 | 1.97 | -0.180 | -8.37% | 2.15 | 2.15 | 1.96 | 27,627.00 |
Jun 07 2024 | 2.15 | -0.180 | -7.78% | 2.33 | 2.33 | 2.12 | 7,221.00 |
Jun 06 2024 | 2.33 | 0.030 | 1.12% | 2.30 | 2.37 | 2.27 | 2,663.00 |
Jun 05 2024 | 2.30 | 0.020 | 1.01% | 1.85 | 2.39 | 1.79 | 26,282.00 |
Jun 04 2024 | 2.28 | 0.050 | 2.18% | 2.23 | 2.38 | 2.18 | 6,199.00 |
Jun 03 2024 | 2.23 | -0.080 | -3.63% | 2.32 | 2.35 | 2.23 | 5,579.00 |
Jun 02 2024 | 2.31 | -0.040 | -1.76% | 2.35 | 2.36 | 2.28 | 11,732.00 |
Jun 01 2024 | 2.36 | 0.070 | 3.04% | 2.30 | 2.42 | 2.28 | 29,173.00 |
May 31 2024 | 2.29 | 0.080 | 3.57% | 2.21 | 2.38 | 2.14 | 29,223.00 |
May 30 2024 | 2.21 | 0.060 | 2.94% | 2.15 | 2.26 | 2.08 | 39,882.00 |
May 29 2024 | 2.14 | -0.030 | -1.50% | 2.16 | 2.45 | 2.06 | 72,184.00 |
May 28 2024 | 2.18 | 0.180 | 8.92% | 2.01 | 2.51 | 1.95 | 77,627.00 |
May 27 2024 | 2.00 | 0.050 | 2.64% | 1.85 | 2.01 | 1.79 | 9,266.00 |
May 26 2024 | 1.95 | -0.070 | -3.56% | 2.03 | 2.09 | 1.95 | 22,120.00 |
May 25 2024 | 2.02 | 0.140 | 7.30% | 1.88 | 2.06 | 1.88 | 12,967.00 |
May 24 2024 | 1.88 | 0.00 | 0.03% | 1.87 | 1.90 | 1.83 | 4,306.00 |
May 23 2024 | 1.88 | -0.020 | -1.12% | 1.91 | 1.93 | 1.79 | 7,925.00 |
May 22 2024 | 1.90 | -0.050 | -2.57% | 1.96 | 1.96 | 1.88 | 3,190.00 |
May 21 2024 | 1.95 | 0.040 | 1.96% | 1.91 | 1.96 | 1.88 | 16,536.00 |
May 20 2024 | 1.92 | 0.070 | 3.79% | 1.85 | 1.95 | 1.79 | 16,151.00 |
May 19 2024 | 1.85 | -0.080 | -4.06% | 1.91 | 1.93 | 1.83 | 5,098.00 |
May 18 2024 | 1.92 | -0.070 | -3.51% | 2.00 | 2.00 | 1.91 | 6,771.00 |
May 17 2024 | 1.99 | 0.070 | 3.73% | 1.92 | 2.02 | 1.91 | 4,895.00 |
May 16 2024 | 1.92 | -0.010 | -0.68% | 1.95 | 1.99 | 1.87 | 10,162.00 |
May 15 2024 | 1.94 | 0.120 | 6.33% | 1.82 | 1.96 | 1.81 | 15,084.00 |
May 14 2024 | 1.82 | -0.030 | -1.88% | 1.85 | 1.87 | 1.79 | 8,609.00 |
May 13 2024 | 1.85 | -0.030 | -1.40% | 1.92 | 2.00 | 1.84 | 8,825.00 |
May 12 2024 | 1.88 | -0.020 | -0.97% | 1.90 | 1.91 | 1.86 | 7,046.00 |
May 11 2024 | 1.90 | 0.010 | 0.36% | 1.90 | 1.94 | 1.88 | 5,966.00 |
May 10 2024 | 1.89 | -0.040 | -1.82% | 1.92 | 2.01 | 1.87 | 13,196.00 |
May 09 2024 | 1.93 | 0.060 | 3.12% | 1.88 | 1.95 | 1.83 | 8,179.00 |
May 08 2024 | 1.87 | -0.080 | -3.89% | 1.94 | 1.96 | 1.86 | 6,457.00 |
May 07 2024 | 1.95 | -0.140 | -6.61% | 2.09 | 2.12 | 1.94 | 5,803.00 |
May 06 2024 | 2.08 | -0.010 | -0.34% | 1.93 | 2.32 | 1.85 | 9,130.00 |
May 05 2024 | 2.09 | 0.00 | 0.07% | 2.09 | 2.10 | 2.05 | 2,907.00 |
May 04 2024 | 2.09 | -0.060 | -2.98% | 2.15 | 2.16 | 2.07 | 6,558.00 |
May 03 2024 | 2.15 | 0.120 | 5.71% | 2.04 | 2.17 | 2.02 | 7,782.00 |
May 02 2024 | 2.04 | 0.070 | 3.31% | 1.97 | 2.08 | 1.91 | 7,459.00 |
May 01 2024 | 1.97 | 0.060 | 3.20% | 1.91 | 1.97 | 1.80 | 10,494.00 |
Apr 30 2024 | 1.91 | -0.150 | -7.09% | 2.06 | 2.09 | 1.84 | 11,942.00 |
Apr 29 2024 | 2.06 | 0.040 | 2.08% | 1.93 | 2.21 | 1.85 | 20,857.00 |
Apr 28 2024 | 2.01 | -0.100 | -4.57% | 2.09 | 2.13 | 2.01 | 2,741.00 |
Apr 27 2024 | 2.11 | 0.050 | 2.50% | 2.07 | 2.12 | 2.03 | 2,815.00 |
Apr 26 2024 | 2.06 | -0.050 | -2.50% | 2.11 | 2.11 | 2.01 | 11,052.00 |
Apr 25 2024 | 2.11 | -0.090 | -3.94% | 2.21 | 2.30 | 2.08 | 73,135.00 |
Apr 24 2024 | 2.20 | 0.030 | 1.20% | 2.19 | 2.27 | 2.12 | 13,054.00 |
Apr 23 2024 | 2.17 | -0.010 | -0.59% | 2.19 | 2.23 | 2.15 | 9,211.00 |
Apr 22 2024 | 2.19 | -0.010 | -0.53% | 1.93 | 2.29 | 1.85 | 3,935.00 |
Apr 21 2024 | 2.20 | -0.040 | -1.74% | 2.21 | 2.23 | 2.12 | 25,162.00 |
Apr 20 2024 | 2.24 | 0.180 | 8.95% | 2.04 | 2.24 | 2.03 | 3,731.00 |
Apr 19 2024 | 2.05 | -0.010 | -0.58% | 2.06 | 2.10 | 1.94 | 4,271.00 |
Apr 18 2024 | 2.06 | 0.040 | 1.79% | 2.04 | 2.11 | 1.98 | 8,219.00 |
Apr 17 2024 | 2.03 | -0.020 | -0.88% | 2.05 | 2.25 | 1.98 | 29,309.00 |
Apr 16 2024 | 2.05 | 0.130 | 6.91% | 1.92 | 2.19 | 1.86 | 58,309.00 |
Apr 15 2024 | 1.91 | -0.110 | -5.38% | 1.93 | 2.05 | 1.85 | 36,452.00 |
Apr 14 2024 | 2.02 | 0.090 | 4.41% | 1.93 | 2.04 | 1.85 | 18,659.00 |
Apr 13 2024 | 1.94 | -0.180 | -8.47% | 2.12 | 2.26 | 1.79 | 35,980.00 |
Apr 12 2024 | 2.12 | -0.370 | -14.71% | 2.49 | 2.63 | 2.09 | 29,081.00 |
Apr 11 2024 | 2.48 | -0.060 | -2.46% | 2.54 | 2.58 | 2.47 | 6,439.00 |
Apr 10 2024 | 2.54 | 0.120 | 5.11% | 2.42 | 2.57 | 2.37 | 10,503.00 |
Apr 09 2024 | 2.42 | -0.150 | -5.74% | 2.57 | 2.59 | 2.41 | 22,940.00 |
Apr 08 2024 | 2.57 | 0.060 | 2.41% | 2.42 | 2.62 | 2.40 | 34,539.00 |
Apr 07 2024 | 2.51 | 0.050 | 2.18% | 2.45 | 2.52 | 2.44 | 19,925.00 |
Apr 06 2024 | 2.45 | -0.050 | -2.19% | 2.54 | 2.57 | 2.45 | 8,420.00 |
Apr 05 2024 | 2.51 | 0.080 | 3.45% | 2.41 | 2.57 | 2.40 | 34,418.00 |
Apr 04 2024 | 2.43 | 0.00 | 0.03% | 2.42 | 2.62 | 2.38 | 102,629.00 |
Apr 03 2024 | 2.42 | 0.160 | 6.93% | 2.27 | 2.50 | 2.24 | 46,747.00 |