Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PROGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.99 | 0.010 | 0.42% | 1.98 | 2.14 | 1.95 | 1,200.00 |
| May 15 2024 | 1.98 | 0.120 | 6.29% | 1.87 | 2.06 | 1.86 | 1,474.00 |
| May 14 2024 | 1.86 | -0.100 | -5.24% | 1.98 | 2.01 | 1.84 | 3,920.00 |
| May 13 2024 | 1.97 | -0.040 | -1.91% | 2.72 | 2.72 | 1.92 | 1,079.00 |
| May 12 2024 | 2.01 | 0.010 | 0.26% | 2.00 | 2.02 | 1.98 | 84.00 |
| May 11 2024 | 2.00 | -0.030 | -1.38% | 2.01 | 2.03 | 1.99 | 1,975.00 |
| May 10 2024 | 2.03 | -0.090 | -4.27% | 2.14 | 2.15 | 2.00 | 835.00 |
| May 09 2024 | 2.12 | 0.030 | 1.39% | 2.07 | 2.14 | 2.06 | 3,343.00 |
| May 08 2024 | 2.09 | -0.050 | -2.18% | 2.20 | 2.27 | 2.06 | 2,835.00 |
| May 07 2024 | 2.14 | -0.110 | -4.79% | 2.22 | 2.26 | 2.13 | 1,099.00 |
| May 06 2024 | 2.24 | -0.170 | -7.23% | 2.72 | 2.72 | 2.23 | 1,313.00 |
| May 05 2024 | 2.42 | -0.040 | -1.47% | 2.62 | 2.64 | 2.40 | 560.00 |
| May 04 2024 | 2.46 | 0.150 | 6.68% | 2.34 | 2.52 | 2.34 | 608.00 |
| May 03 2024 | 2.30 | 0.100 | 4.71% | 2.14 | 2.32 | 2.14 | 1,506.00 |
| May 02 2024 | 2.20 | 0.280 | 14.67% | 2.03 | 2.24 | 1.97 | 1,189.00 |
| May 01 2024 | 1.92 | -0.120 | -6.03% | 2.02 | 2.02 | 1.86 | 1,048.00 |
| Apr 30 2024 | 2.04 | 0.010 | 0.30% | 2.03 | 2.20 | 1.91 | 1,502.00 |
| Apr 29 2024 | 2.03 | -0.140 | -6.33% | 2.72 | 2.72 | 1.99 | 2,103.00 |
| Apr 28 2024 | 2.17 | -0.020 | -0.94% | 2.23 | 2.24 | 2.17 | 8,593.00 |
| Apr 27 2024 | 2.19 | -0.200 | -8.33% | 2.39 | 2.39 | 2.15 | 19,575.00 |
| Apr 26 2024 | 2.39 | -0.040 | -1.61% | 2.43 | 2.43 | 2.36 | 4,014.00 |
| Apr 25 2024 | 2.43 | -0.010 | -0.33% | 2.40 | 2.46 | 2.35 | 711.00 |
| Apr 24 2024 | 2.44 | 0.070 | 2.92% | 2.35 | 2.70 | 2.27 | 2,008.00 |
| Apr 23 2024 | 2.37 | -0.120 | -4.69% | 2.49 | 2.63 | 2.37 | 2,773.00 |
| Apr 22 2024 | 2.49 | -0.140 | -5.24% | 2.72 | 2.72 | 2.46 | 2,251.00 |
| Apr 21 2024 | 2.62 | -0.390 | -12.95% | 2.69 | 2.76 | 2.50 | 1,431.00 |
| Apr 20 2024 | 3.01 | 0.200 | 7.15% | 2.89 | 3.04 | 2.89 | 239.00 |
| Apr 19 2024 | 2.81 | 0.240 | 9.45% | 2.58 | 3.04 | 2.31 | 1,901.00 |
| Apr 18 2024 | 2.57 | 0.560 | 27.82% | 1.99 | 2.67 | 1.95 | 3,102.00 |
| Apr 17 2024 | 2.01 | -0.300 | -13.03% | 2.24 | 2.29 | 1.82 | 8,302.00 |
| Apr 16 2024 | 2.31 | -0.190 | -7.58% | 2.46 | 2.49 | 2.19 | 7,776.00 |
| Apr 15 2024 | 2.50 | -0.210 | -7.66% | 2.72 | 2.80 | 2.42 | 5,138.00 |
| Apr 14 2024 | 2.71 | -0.010 | -0.45% | 2.72 | 2.80 | 2.41 | 3,414.00 |
| Apr 13 2024 | 2.72 | -0.160 | -5.65% | 3.04 | 3.04 | 2.44 | 6,856.00 |
| Apr 12 2024 | 2.88 | 0.070 | 2.39% | 2.82 | 3.07 | 2.64 | 3,025.00 |
| Apr 11 2024 | 2.82 | 0.500 | 21.66% | 2.37 | 2.88 | 2.37 | 2,717.00 |
| Apr 10 2024 | 2.32 | 0.200 | 9.52% | 2.11 | 2.32 | 2.03 | 10,937.00 |
| Apr 09 2024 | 2.11 | 0.040 | 2.14% | 2.09 | 2.17 | 1.96 | 14,514.00 |
| Apr 08 2024 | 2.07 | -0.050 | -2.33% | 1.71 | 2.28 | 1.67 | 17,156.00 |
| Apr 07 2024 | 2.12 | 0.450 | 27.24% | 1.66 | 2.18 | 1.66 | 13,168.00 |
| Apr 06 2024 | 1.67 | 0.010 | 0.51% | 1.64 | 1.69 | 1.63 | 26,722.00 |
| Apr 05 2024 | 1.66 | -0.060 | -3.51% | 1.74 | 1.77 | 1.63 | 25,272.00 |
| Apr 04 2024 | 1.72 | 0.00 | -0.05% | 1.71 | 1.82 | 1.66 | 10,396.00 |
| Apr 03 2024 | 1.72 | -0.020 | -1.38% | 1.80 | 1.86 | 1.71 | 9,775.00 |
| Apr 02 2024 | 1.74 | 0.020 | 0.90% | 1.65 | 2.08 | 1.59 | 3,950.00 |
| Apr 01 2024 | 1.73 | -0.020 | -1.41% | 0.909886 | 1.73 | 0.908213 | 394.00 |
| Mar 31 2024 | 1.75 | 0.120 | 7.20% | 1.64 | 1.79 | 1.64 | 1,817.00 |
| Mar 30 2024 | 1.63 | 0.130 | 8.42% | 1.49 | 1.79 | 1.47 | 1,264.00 |
| Mar 29 2024 | 1.51 | -0.190 | -11.00% | 1.90 | 1.90 | 1.49 | 1,509.00 |
| Mar 28 2024 | 1.69 | -0.560 | -24.79% | 1.94 | 1.99 | 1.60 | 1,662.00 |
| Mar 27 2024 | 2.25 | 1.04 | 85.39% | 1.25 | 2.27 | 1.25 | 6,202.00 |
| Mar 26 2024 | 1.21 | 0.330 | 38.08% | 0.909886 | 1.29 | 0.908213 | 4,407.00 |
| Mar 25 2024 | 0.879679 | -0.063269 | -6.71% | 0.802833 | 1.01 | 0.802833 | 14,084.00 |
| Mar 24 2024 | 0.942948 | 0.084391 | 9.83% | 0.864742 | 0.962064 | 0.83739 | 2,798.00 |
| Mar 23 2024 | 0.858557 | -0.046036 | -5.09% | 0.894408 | 0.935811 | 0.829202 | 8,985.00 |
| Mar 22 2024 | 0.904594 | -0.076072 | -7.76% | 0.926514 | 1.01 | 0.890762 | 20,544.00 |
| Mar 21 2024 | 0.980666 | 0.035394 | 3.74% | 0.937477 | 1.01 | 0.915969 | 5,447.00 |
| Mar 20 2024 | 0.945272 | -0.091437 | -8.82% | 0.996208 | 1.04 | 0.865679 | 21,833.00 |
| Mar 19 2024 | 1.04 | 0.250 | 32.24% | 0.802833 | 1.17 | 0.802833 | 40,812.00 |
| Mar 18 2024 | 0.783982 | 0.044255 | 5.98% | 0.399524 | 0.843628 | 0.395507 | 28,575.00 |
| Mar 17 2024 | 0.739727 | 0.006352 | 0.87% | 0.750772 | 0.827736 | 0.727726 | 18,269.00 |
| Mar 16 2024 | 0.733375 | -0.133847 | -15.43% | 0.887071 | 1.08 | 0.711026 | 35,327.00 |
| Mar 15 2024 | 0.867222 | 0.282764 | 48.38% | 0.399524 | 0.967772 | 0.395507 | 83,423.00 |
| Mar 14 2024 | 0.584458 | 0.025663 | 4.59% | 0.549849 | 0.659288 | 0.533207 | 38,029.00 |
| Mar 13 2024 | 0.558795 | 0.018138 | 3.35% | 0.538423 | 0.58652 | 0.513138 | 3,386.00 |
| Mar 12 2024 | 0.540657 | 0.017913 | 3.43% | 0.549277 | 0.557018 | 0.51668 | 7,237.00 |
| Mar 11 2024 | 0.522744 | -0.029822 | -5.40% | 0.399524 | 0.553507 | 0.395507 | 23,463.00 |
| Mar 10 2024 | 0.552566 | 0.126162 | 29.59% | 0.559461 | 0.562663 | 0.49897 | 2,698.00 |
| Mar 09 2024 | 0.426404 | 0.000741 | 0.17% | 0.425095 | 0.427814 | 0.423854 | 0.00 |
| Mar 08 2024 | 0.425662 | 0.013857 | 3.36% | 0.414924 | 0.43254 | 0.412892 | 261.00 |
| Mar 07 2024 | 0.411805 | -0.017715 | -4.12% | 0.420175 | 0.473411 | 0.405906 | 10,232.00 |
| Mar 06 2024 | 0.429521 | 0.012055 | 2.89% | 0.414323 | 0.452554 | 0.401555 | 6,658.00 |
| Mar 05 2024 | 0.417466 | -0.006327 | -1.49% | 0.43008 | 0.456442 | 0.363205 | 19,916.00 |
| Mar 04 2024 | 0.423793 | -0.017207 | -3.90% | 0.399524 | 0.507479 | 0.395507 | 60,825.00 |
| Mar 03 2024 | 0.441 | 0.020698 | 4.92% | 0.41867 | 0.480096 | 0.409775 | 68,895.00 |
| Mar 02 2024 | 0.420302 | 0.017469 | 4.34% | 0.403398 | 0.424739 | 0.40016 | 61,864.00 |
| Mar 01 2024 | 0.402832 | 0.00581 | 1.46% | 0.394365 | 0.428362 | 0.391948 | 75,049.00 |
| Feb 29 2024 | 0.397022 | -0.017258 | -4.17% | 0.394137 | 0.422344 | 0.389046 | 63,343.00 |
| Feb 28 2024 | 0.41428 | 0.00476 | 1.16% | 0.410225 | 0.450123 | 0.396086 | 53,065.00 |
| Feb 27 2024 | 0.409521 | 0.025045 | 6.51% | 0.385251 | 0.431677 | 0.364896 | 56,169.00 |
| Feb 26 2024 | 0.384475 | -0.006411 | -1.64% | 0.399524 | 0.40425 | 0.380267 | 36,280.00 |
| Feb 25 2024 | 0.390886 | -0.000355 | -0.09% | 0.38765 | 0.392419 | 0.382725 | 2,854.00 |
| Feb 24 2024 | 0.391241 | 0.007068 | 1.84% | 0.382596 | 0.393749 | 0.380252 | 5,817.00 |
| Feb 23 2024 | 0.384173 | -0.026933 | -6.55% | 0.404864 | 0.404948 | 0.381696 | 4,314.00 |
| Feb 22 2024 | 0.411106 | -0.030345 | -6.87% | 0.42185 | 0.431941 | 0.404941 | 2,698.00 |
| Feb 21 2024 | 0.441451 | 0.077924 | 21.44% | 0.36297 | 0.447452 | 0.358019 | 1,998.00 |
| Feb 20 2024 | 0.363527 | -0.009018 | -2.42% | 0.373191 | 0.374935 | 0.358284 | 6,008.00 |
| Feb 19 2024 | 0.372544 | 0.005936 | 1.62% | 0.399524 | 0.402772 | 0.36505 | 3,598.00 |
| Feb 18 2024 | 0.366609 | -0.002693 | -0.73% | 0.368317 | 0.37243 | 0.365415 | 7,919.00 |
| Feb 17 2024 | 0.369302 | -0.006739 | -1.79% | 0.378565 | 0.378565 | 0.367309 | 5,201.00 |
