RAMPGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.14142 | -0.00197 | -1.37% | 0.143345 | 0.144531 | 0.139817 | 0.00 |
May 30 2024 | 0.14339 | 0.001325 | 0.93% | 0.142323 | 0.145651 | 0.141091 | 0.00 |
May 29 2024 | 0.142064 | -0.001059 | -0.74% | 0.143029 | 0.144136 | 0.141127 | 0.00 |
May 28 2024 | 0.143123 | -0.001645 | -1.14% | 0.14484 | 0.145083 | 0.140931 | 0.00 |
May 27 2024 | 0.144768 | 0.001193 | 0.83% | 0.133722 | 0.147271 | 0.129688 | 9,513,512.00 |
May 26 2024 | 0.143576 | -0.001769 | -1.22% | 0.145217 | 0.1456 | 0.143096 | 0.00 |
May 25 2024 | 0.145345 | 0.001427 | 0.99% | 0.143716 | 0.145811 | 0.143633 | 0.00 |
May 24 2024 | 0.143918 | 0.001273 | 0.89% | 0.142396 | 0.14494 | 0.140204 | 0.00 |
May 23 2024 | 0.142645 | -0.002267 | -1.56% | 0.145118 | 0.146594 | 0.140315 | 0.00 |
May 22 2024 | 0.144912 | -0.002602 | -1.76% | 0.147233 | 0.147555 | 0.14476 | 0.00 |
May 21 2024 | 0.147514 | -0.001984 | -1.33% | 0.149207 | 0.150321 | 0.145247 | 0.00 |
May 20 2024 | 0.149498 | 0.010304 | 7.40% | 0.133722 | 0.149554 | 0.129688 | 9,513,512.00 |
May 19 2024 | 0.139193 | -0.001639 | -1.16% | 0.140792 | 0.142214 | 0.138555 | 0.00 |
May 18 2024 | 0.140832 | 0.000081 | 0.06% | 0.140771 | 0.141672 | 0.140074 | 0.00 |
May 17 2024 | 0.140751 | 0.003171 | 2.31% | 0.137543 | 0.14174 | 0.137354 | 0.00 |
May 16 2024 | 0.13758 | -0.001808 | -1.30% | 0.139463 | 0.140181 | 0.136274 | 0.00 |
May 15 2024 | 0.139387 | 0.008901 | 6.82% | 0.130628 | 0.139834 | 0.130061 | 0.00 |
May 14 2024 | 0.130486 | -0.003186 | -2.38% | 0.133722 | 0.134068 | 0.129503 | 0.00 |
May 13 2024 | 0.133672 | 0.002601 | 1.98% | 0.145637 | 0.151229 | 0.131256 | 9,513,512.00 |
May 12 2024 | 0.131071 | 0.001353 | 1.04% | 0.129833 | 0.131779 | 0.129365 | 0.00 |
May 11 2024 | 0.129717 | -0.000304 | -0.23% | 0.129654 | 0.130948 | 0.129035 | 0.00 |
May 10 2024 | 0.130022 | -0.004416 | -3.28% | 0.134163 | 0.135018 | 0.128486 | 0.00 |
May 09 2024 | 0.134437 | 0.003834 | 2.94% | 0.130898 | 0.13498 | 0.129941 | 0.00 |
May 08 2024 | 0.130603 | -0.002911 | -2.18% | 0.133221 | 0.134563 | 0.130089 | 0.00 |
May 07 2024 | 0.133515 | -0.000779 | -0.58% | 0.13446 | 0.1371 | 0.133091 | 0.00 |
May 06 2024 | 0.134294 | -0.002067 | -1.52% | 0.145637 | 0.151229 | 0.133617 | 9,513,512.00 |
May 05 2024 | 0.13636 | 0.000488 | 0.36% | 0.136193 | 0.137402 | 0.134073 | 0.00 |
May 04 2024 | 0.135873 | 0.001809 | 1.35% | 0.133842 | 0.136966 | 0.133326 | 0.00 |
May 03 2024 | 0.134064 | 0.008093 | 6.42% | 0.125898 | 0.134894 | 0.125276 | 0.00 |
May 02 2024 | 0.125971 | 0.00153 | 1.23% | 0.124381 | 0.127134 | 0.121564 | 0.00 |
May 01 2024 | 0.124441 | -0.005123 | -3.95% | 0.129616 | 0.129887 | 0.121003 | 0.00 |
Apr 30 2024 | 0.129563 | -0.006131 | -4.52% | 0.135733 | 0.137555 | 0.126683 | 0.00 |
Apr 29 2024 | 0.135695 | 0.00127 | 0.94% | 0.145637 | 0.151229 | 0.132012 | 9,513,512.00 |
Apr 28 2024 | 0.134425 | -0.000117 | -0.09% | 0.134298 | 0.136376 | 0.133929 | 0.00 |
Apr 27 2024 | 0.134542 | -0.001765 | -1.29% | 0.1363 | 0.136562 | 0.133644 | 0.00 |
Apr 26 2024 | 0.136307 | -0.001318 | -0.96% | 0.137655 | 0.138299 | 0.135477 | 0.00 |
Apr 25 2024 | 0.137624 | -0.0001 | -0.07% | 0.137792 | 0.139214 | 0.134545 | 0.00 |
Apr 24 2024 | 0.137725 | -0.004648 | -3.26% | 0.142832 | 0.143742 | 0.13642 | 0.00 |
Apr 23 2024 | 0.142373 | -0.002267 | -1.57% | 0.144408 | 0.145183 | 0.141689 | 0.00 |
Apr 22 2024 | 0.14464 | 0.004436 | 3.16% | 0.145637 | 0.151229 | 0.142356 | 9,513,512.00 |
Apr 21 2024 | 0.140204 | -0.00003 | -0.02% | 0.140237 | 0.141981 | 0.13899 | 0.00 |
Apr 20 2024 | 0.140234 | 0.001904 | 1.38% | 0.137976 | 0.141381 | 0.136667 | 0.00 |
Apr 19 2024 | 0.13833 | 0.001918 | 1.41% | 0.136023 | 0.140453 | 0.129099 | 0.00 |
Apr 18 2024 | 0.136412 | 0.004837 | 3.68% | 0.131781 | 0.137443 | 0.130237 | 0.00 |
Apr 17 2024 | 0.131575 | -0.005326 | -3.89% | 0.13694 | 0.138486 | 0.12844 | 0.00 |
Apr 16 2024 | 0.136902 | 0.00087 | 0.64% | 0.135994 | 0.138026 | 0.132748 | 0.00 |
Apr 15 2024 | 0.136032 | -0.005218 | -3.69% | 0.145637 | 0.151229 | 0.134349 | 9,513,512.00 |
Apr 14 2024 | 0.14125 | 0.000437 | 0.31% | 0.139975 | 0.141791 | 0.135302 | 0.00 |
Apr 13 2024 | 0.140813 | -0.003859 | -2.67% | 0.144669 | 0.146408 | 0.133951 | 0.00 |
Apr 12 2024 | 0.144672 | -0.004356 | -2.92% | 0.149332 | 0.151845 | 0.141888 | 0.00 |
Apr 11 2024 | 0.149028 | -0.001096 | -0.73% | 0.150025 | 0.151523 | 0.148247 | 0.00 |
Apr 10 2024 | 0.150124 | 0.004492 | 3.08% | 0.145637 | 0.151229 | 0.143373 | 0.00 |
Apr 09 2024 | 0.145632 | -0.005205 | -3.45% | 0.150686 | 0.150789 | 0.144012 | 0.00 |
Apr 08 2024 | 0.150837 | 0.004767 | 3.26% | 0.049729 | 0.153629 | 0.01287 | 9,513,512.00 |
Apr 07 2024 | 0.14607 | 0.001062 | 0.73% | 0.144837 | 0.147504 | 0.144807 | 0.00 |
Apr 06 2024 | 0.145008 | 0.001853 | 1.29% | 0.142752 | 0.146509 | 0.142266 | 0.00 |
Apr 05 2024 | 0.143155 | -0.001332 | -0.92% | 0.144495 | 0.145057 | 0.14018 | 0.00 |
Apr 04 2024 | 0.144487 | 0.004902 | 3.51% | 0.139452 | 0.145825 | 0.137439 | 0.00 |
Apr 03 2024 | 0.139585 | 0.000505 | 0.36% | 0.139062 | 0.141547 | 0.137375 | 0.00 |
Apr 02 2024 | 0.139081 | -0.009415 | -6.34% | 0.148135 | 0.148156 | 0.137398 | 0.00 |
Apr 01 2024 | 0.148496 | -0.00102 | -0.68% | 0.049729 | 0.148612 | 0.01287 | 9,513,512.00 |
Mar 31 2024 | 0.149516 | 0.002573 | 1.75% | 0.147075 | 0.149546 | 0.147075 | 0.00 |
Mar 30 2024 | 0.146943 | -0.000784 | -0.53% | 0.147702 | 0.148466 | 0.146711 | 0.00 |
Mar 29 2024 | 0.147726 | -0.001996 | -1.33% | 0.14953 | 0.149734 | 0.146191 | 0.00 |
Mar 28 2024 | 0.149722 | 0.003295 | 2.25% | 0.147049 | 0.151037 | 0.145663 | 0.00 |
Mar 27 2024 | 0.146428 | -0.000721 | -0.49% | 0.14685 | 0.150303 | 0.144378 | 0.00 |
Mar 26 2024 | 0.147148 | 0.000535 | 0.36% | 0.146614 | 0.14952 | 0.146021 | 0.00 |
Mar 25 2024 | 0.146613 | 0.00405 | 2.84% | 0.049729 | 0.149348 | 0.01287 | 9,513,512.00 |
Mar 24 2024 | 0.142564 | 0.006195 | 4.54% | 0.136296 | 0.143069 | 0.135525 | 0.00 |
Mar 23 2024 | 0.136368 | 0.001738 | 1.29% | 0.135072 | 0.139744 | 0.133633 | 0.00 |
Mar 22 2024 | 0.13463 | -0.003314 | -2.40% | 0.138201 | 0.140658 | 0.132306 | 0.00 |
Mar 21 2024 | 0.137944 | -0.003767 | -2.66% | 0.141576 | 0.142374 | 0.137303 | 0.00 |
Mar 20 2024 | 0.141711 | 0.011696 | 9.00% | 0.130322 | 0.142034 | 0.127648 | 0.00 |
Mar 19 2024 | 0.130015 | -0.011899 | -8.38% | 0.141864 | 0.142533 | 0.129764 | 0.00 |
Mar 18 2024 | 0.141914 | -0.000897 | -0.63% | 0.049729 | 0.149966 | 0.01287 | 9,513,512.00 |
Mar 17 2024 | 0.142811 | 0.006071 | 4.44% | 0.138055 | 0.144046 | 0.135836 | 0.00 |
Mar 16 2024 | 0.13674 | -0.009348 | -6.40% | 0.145484 | 0.146617 | 0.136071 | 0.00 |
Mar 15 2024 | 0.146087 | -0.003961 | -2.64% | 0.049729 | 0.147518 | 0.01287 | 9,513,512.00 |
Mar 14 2024 | 0.150048 | -0.00204 | -1.34% | 0.152134 | 0.153525 | 0.144372 | 0.00 |
Mar 13 2024 | 0.152088 | 0.003727 | 2.51% | 0.148358 | 0.152851 | 0.148039 | 0.00 |
Mar 12 2024 | 0.148361 | 0.000037 | 0.02% | 0.148739 | 0.152381 | 0.144384 | 0.00 |
Mar 11 2024 | 0.148324 | 0.006053 | 4.25% | 0.049729 | 0.151551 | 0.01287 | 9,513,512.00 |
Mar 10 2024 | 0.142271 | 0.000136 | 0.10% | 0.142134 | 0.144615 | 0.141526 | 0.00 |
Mar 09 2024 | 0.142135 | 0.000247 | 0.17% | 0.141698 | 0.142605 | 0.141285 | 0.00 |
Mar 08 2024 | 0.141887 | 0.002177 | 1.56% | 0.139527 | 0.14418 | 0.137915 | 0.00 |
Mar 07 2024 | 0.13971 | 0.001373 | 0.99% | 0.138673 | 0.141932 | 0.137667 | 0.00 |
Mar 06 2024 | 0.138338 | 0.003067 | 2.27% | 0.133927 | 0.14171 | 0.132201 | 0.00 |
Mar 05 2024 | 0.135271 | -0.007239 | -5.08% | 0.143719 | 0.144431 | 0.117882 | 0.00 |
Mar 04 2024 | 0.14251 | 0.009762 | 7.35% | 0.049729 | 0.143908 | 0.01287 | 9,513,512.00 |
Mar 03 2024 | 0.132747 | 0.001954 | 1.49% | 0.13059 | 0.133183 | 0.129792 | 0.00 |
Mar 02 2024 | 0.130793 | -0.001016 | -0.77% | 0.131672 | 0.131672 | 0.129881 | 0.00 |