Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUICKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.042753 | -0.000587 | -1.35% | 58.73 | 58.96 | 0.042753 | 129,563.00 |
| May 10 2024 | 0.043341 | -0.001975 | -4.36% | 0.045223 | 0.046017 | 0.04237 | 212,983.00 |
| May 09 2024 | 0.045316 | -0.001153 | -2.48% | 59.29 | 59.48 | 0.044928 | 185,389.00 |
| May 08 2024 | 0.046469 | -0.001536 | -3.20% | 0.0479 | 0.048141 | 0.046286 | 25,090.00 |
| May 07 2024 | 0.048005 | -0.00028 | -0.58% | 60.91 | 61.56 | 0.047586 | 264,748.00 |
| May 06 2024 | 0.048285 | -0.000232 | -0.48% | 0.063273 | 66.11 | 0.047542 | 313,518.00 |
| May 05 2024 | 0.048518 | 0.000174 | 0.36% | 61.69 | 61.75 | 0.04734 | 209,900.00 |
| May 04 2024 | 0.048344 | 0.000644 | 1.35% | 60.63 | 61.32 | 0.046728 | 15,661.00 |
| May 03 2024 | 0.047701 | 0.002408 | 5.32% | 57.03 | 57.40 | 0.045487 | 170,863.00 |
| May 02 2024 | 0.045293 | 0.001016 | 2.30% | 0.044721 | 0.046109 | 0.043253 | 68,844.00 |
| May 01 2024 | 0.044277 | 0.000604 | 1.38% | 58.71 | 58.84 | 0.041241 | 201,324.00 |
| Apr 30 2024 | 0.043673 | -0.002575 | -5.57% | 0.046261 | 62.31 | 0.04243 | 403,661.00 |
| Apr 29 2024 | 0.046248 | -0.000574 | -1.23% | 0.063273 | 66.11 | 0.044784 | 814,438.00 |
| Apr 28 2024 | 0.046822 | -0.001553 | -3.21% | 60.83 | 60.90 | 0.046741 | 156,418.00 |
| Apr 27 2024 | 0.048375 | 0.001918 | 4.13% | 61.74 | 61.86 | 0.045049 | 424,040.00 |
| Apr 26 2024 | 0.046457 | -0.000449 | -0.96% | 0.046916 | 62.43 | 0.045575 | 630,714.00 |
| Apr 25 2024 | 0.046906 | -0.000034 | -0.07% | 62.42 | 62.75 | 0.045352 | 892,157.00 |
| Apr 24 2024 | 0.04694 | -0.002118 | -4.32% | 64.70 | 64.72 | 0.046737 | 264,656.00 |
| Apr 23 2024 | 0.049057 | 0.000302 | 0.62% | 65.41 | 65.41 | 0.047877 | 291,929.00 |
| Apr 22 2024 | 0.048755 | 0.001495 | 3.16% | 0.063273 | 66.35 | 0.047482 | 1,304,000.00 |
| Apr 21 2024 | 0.04726 | -0.003162 | -6.27% | 63.52 | 63.52 | 0.047247 | 864,351.00 |
| Apr 20 2024 | 0.050421 | 0.001721 | 3.53% | 62.50 | 62.50 | 0.047335 | 912,670.00 |
| Apr 19 2024 | 0.0487 | 0.001186 | 2.50% | 0.047888 | 0.049654 | 0.044967 | 334,823.00 |
| Apr 18 2024 | 0.047514 | 0.001192 | 2.57% | 0.046395 | 0.048388 | 0.045196 | 226,565.00 |
| Apr 17 2024 | 0.046322 | -0.00085 | -1.80% | 62.03 | 62.08 | 0.044256 | 692,829.00 |
| Apr 16 2024 | 0.047172 | 0.0003 | 0.64% | 61.60 | 61.93 | 0.045249 | 573,192.00 |
| Apr 15 2024 | 0.046872 | -0.00074 | -1.55% | 0.063273 | 66.11 | 0.045699 | 784,612.00 |
| Apr 14 2024 | 0.047612 | 0.001729 | 3.77% | 0.046134 | 0.047795 | 0.044087 | 1,084,996.00 |
| Apr 13 2024 | 0.045883 | -0.007218 | -13.59% | 65.53 | 65.53 | 0.043503 | 858,530.00 |
| Apr 12 2024 | 0.053101 | -0.008297 | -13.51% | 0.062082 | 0.062555 | 0.050854 | 1,004,618.00 |
| Apr 11 2024 | 0.061397 | -0.001576 | -2.50% | 67.96 | 68.25 | 0.060558 | 439,034.00 |
| Apr 10 2024 | 0.062973 | -0.000298 | -0.47% | 0.063273 | 66.11 | 0.0608 | 1,456,187.00 |
| Apr 09 2024 | 0.063271 | -0.003391 | -5.09% | 0.066595 | 0.067028 | 0.062783 | 613,248.00 |
| Apr 08 2024 | 0.066662 | -0.001176 | -1.73% | 57.79 | 58.21 | 0.03861 | 1,499,318.00 |
| Apr 07 2024 | 0.067838 | 0.003752 | 5.85% | 65.61 | 66.23 | 0.064064 | 3,358,317.00 |
| Apr 06 2024 | 0.064086 | 0.001355 | 2.16% | 64.66 | 65.00 | 0.062874 | 238,946.00 |
| Apr 05 2024 | 0.062731 | -0.000584 | -0.92% | 65.45 | 65.49 | 0.060994 | 349,340.00 |
| Apr 04 2024 | 0.063315 | 0.001625 | 2.63% | 63.17 | 63.17 | 0.060226 | 412,929.00 |
| Apr 03 2024 | 0.061689 | -0.00134 | -2.13% | 62.99 | 63.15 | 0.060704 | 1,101,810.00 |
| Apr 02 2024 | 0.063029 | -0.004267 | -6.34% | 67.10 | 67.10 | 0.062267 | 853,340.00 |
| Apr 01 2024 | 0.067296 | -0.003822 | -5.37% | 57.79 | 66.75 | 0.03861 | 517,134.00 |
| Mar 31 2024 | 0.071118 | 0.002325 | 3.38% | 66.62 | 66.81 | 0.06843 | 312,195.00 |
| Mar 30 2024 | 0.068793 | -0.002027 | -2.86% | 0.070255 | 0.071361 | 0.068249 | 855,223.00 |
| Mar 29 2024 | 0.07082 | -0.001518 | -2.10% | 0.072805 | 0.072805 | 0.069852 | 385,622.00 |
| Mar 28 2024 | 0.072338 | 0.001043 | 1.46% | 0.071597 | 0.073588 | 0.070922 | 893,721.00 |
| Mar 27 2024 | 0.071294 | -0.002004 | -2.73% | 66.52 | 66.96 | 0.070897 | 901,316.00 |
| Mar 26 2024 | 0.073299 | 0.000267 | 0.36% | 66.41 | 66.41 | 0.072666 | 559,756.00 |
| Mar 25 2024 | 0.073032 | -0.000119 | -0.16% | 57.79 | 58.21 | 0.03861 | 2,099,219.00 |
| Mar 24 2024 | 0.073151 | 0.003179 | 4.54% | 0.069935 | 0.073946 | 0.068524 | 149,559.00 |
| Mar 23 2024 | 0.069972 | 0.002404 | 3.56% | 61.19 | 61.19 | 0.067067 | 222,935.00 |
| Mar 22 2024 | 0.067567 | 0.000403 | 0.60% | 62.60 | 62.80 | 0.065213 | 313,296.00 |
| Mar 21 2024 | 0.067164 | 0.00082 | 1.24% | 0.066811 | 0.068637 | 0.06554 | 623,412.00 |
| Mar 20 2024 | 0.066344 | 0.004015 | 6.44% | 0.062477 | 0.067037 | 0.060238 | 768,066.00 |
| Mar 19 2024 | 0.062329 | -0.005173 | -7.66% | 64.26 | 64.26 | 0.061387 | 635,362.00 |
| Mar 18 2024 | 0.067502 | -0.002031 | -2.92% | 57.79 | 58.21 | 0.03861 | 2,643,608.00 |
| Mar 17 2024 | 0.069533 | 0.00142 | 2.08% | 0.068769 | 0.070336 | 0.064898 | 1,899,854.00 |
| Mar 16 2024 | 0.068114 | -0.002468 | -3.50% | 65.90 | 65.90 | 0.066762 | 3,320,669.00 |
| Mar 15 2024 | 0.070581 | -0.001352 | -1.88% | 57.79 | 58.21 | 0.03861 | 3,446,101.00 |
| Mar 14 2024 | 0.071933 | -0.006104 | -7.82% | 68.91 | 68.91 | 0.069212 | 1,027,259.00 |
| Mar 13 2024 | 0.078038 | 0.003024 | 4.03% | 0.073901 | 0.079627 | 0.072633 | 1,788,579.00 |
| Mar 12 2024 | 0.075014 | 0.00613 | 8.90% | 0.068529 | 0.076237 | 0.067829 | 2,348,040.00 |
| Mar 11 2024 | 0.068884 | 0.002278 | 3.42% | 57.79 | 58.21 | 0.03861 | 2,696,926.00 |
| Mar 10 2024 | 0.066606 | -0.003651 | -5.20% | 0.069736 | 0.070308 | 0.065396 | 1,277,759.00 |
| Mar 09 2024 | 0.070258 | 0.005956 | 9.26% | 64.19 | 64.19 | 0.063606 | 2,229,363.00 |
| Mar 08 2024 | 0.064301 | -0.00163 | -2.47% | 0.065844 | 0.066666 | 0.063351 | 990,262.00 |
| Mar 07 2024 | 0.065931 | -0.000389 | -0.59% | 0.065961 | 0.066466 | 0.063468 | 1,011,109.00 |
| Mar 06 2024 | 0.066319 | 0.00603 | 10.00% | 0.060192 | 0.068696 | 0.059727 | 2,716,236.00 |
| Mar 05 2024 | 0.060289 | -0.005895 | -8.91% | 0.065669 | 0.066325 | 0.053163 | 1,926,736.00 |
| Mar 04 2024 | 0.066184 | -0.004415 | -6.25% | 57.79 | 58.21 | 0.03861 | 1,748,124.00 |
| Mar 03 2024 | 0.0706 | -0.005329 | -7.02% | 0.080212 | 0.082252 | 0.070084 | 10,579,045.00 |
| Mar 02 2024 | 0.075929 | 0.025575 | 50.79% | 59.64 | 59.64 | 0.050633 | 15,840,396.00 |
| Mar 01 2024 | 0.050354 | 0.001699 | 3.49% | 0.048448 | 0.050646 | 0.048448 | 1,288,715.00 |
| Feb 29 2024 | 0.048655 | -0.000227 | -0.46% | 0.048183 | 0.051307 | 0.047909 | 1,241,876.00 |
| Feb 28 2024 | 0.048881 | -0.000798 | -1.61% | 54.22 | 54.22 | 0.047885 | 1,589,921.00 |
| Feb 27 2024 | 0.04968 | 0.000498 | 1.01% | 51.83 | 51.84 | 0.047123 | 1,168,708.00 |
| Feb 26 2024 | 0.049182 | 0.001393 | 2.92% | 57.79 | 58.21 | 0.03861 | 1,396,330.00 |
| Feb 25 2024 | 0.047789 | -0.001117 | -2.28% | 0.048863 | 0.049 | 0.046768 | 408,770.00 |
| Feb 24 2024 | 0.048905 | 0.00274 | 5.94% | 0.046024 | 0.05202 | 0.04602 | 3,344,332.00 |
| Feb 23 2024 | 0.046165 | 0.000802 | 1.77% | 0.045075 | 0.047839 | 0.044186 | 2,457,582.00 |
| Feb 22 2024 | 0.045363 | 0.001834 | 4.21% | 49.58 | 49.58 | 0.042712 | 1,405,739.00 |
| Feb 21 2024 | 0.043529 | -0.002377 | -5.18% | 50.11 | 50.16 | 0.042108 | 1,565,167.00 |
| Feb 20 2024 | 0.045906 | -0.00097 | -2.07% | 49.76 | 49.76 | 0.043862 | 1,579,648.00 |
| Feb 19 2024 | 0.046876 | -0.000241 | -0.51% | 57.79 | 58.21 | 0.03861 | 487,845.00 |
| Feb 18 2024 | 0.047118 | 0.001931 | 4.27% | 0.045117 | 0.047343 | 0.044395 | 1,892,512.00 |
| Feb 17 2024 | 0.045187 | -0.000268 | -0.59% | 49.93 | 49.98 | 0.044233 | 1,358,108.00 |
| Feb 16 2024 | 0.045456 | -0.000134 | -0.29% | 49.82 | 49.85 | 0.044791 | 1,919,868.00 |
| Feb 15 2024 | 0.04559 | -0.00205 | -4.30% | 49.70 | 49.99 | 0.04507 | 948,461.00 |
| Feb 14 2024 | 0.04764 | 0.000319 | 0.67% | 0.046917 | 0.049044 | 0.04595 | 1,064,855.00 |
| Feb 13 2024 | 0.047321 | 0.000435 | 0.93% | 0.047685 | 0.058243 | 0.044314 | 7,706,950.00 |
| Feb 12 2024 | 0.046887 | 0.006828 | 17.05% | 57.79 | 58.21 | 0.03861 | 11,893,188.00 |
| Feb 11 2024 | 0.040058 | -0.000055 | -0.14% | 45.38 | 45.47 | 0.039044 | 1,254,745.00 |
| Feb 10 2024 | 0.040113 | -0.000333 | -0.82% | 0.040534 | 0.041256 | 0.038797 | 559,262.00 |
