VALUEGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.385751 | -0.000905 | -0.23% | 0.385563 | 0.389412 | 0.383723 | 0.00 |
May 10 2024 | 0.386656 | -0.013131 | -3.28% | 0.398971 | 0.401515 | 0.38209 | 0.00 |
May 09 2024 | 0.399788 | 0.011402 | 2.94% | 0.389264 | 0.401402 | 0.386417 | 0.00 |
May 08 2024 | 0.388385 | -0.008658 | -2.18% | 0.396169 | 0.40016 | 0.386856 | 0.00 |
May 07 2024 | 0.397043 | -0.002317 | -0.58% | 0.399856 | 0.407707 | 0.395783 | 0.00 |
May 06 2024 | 0.39936 | -0.006146 | -1.52% | 0.403641 | 0.432375 | 0.376727 | 0.00 |
May 05 2024 | 0.405506 | 0.00145 | 0.36% | 0.40501 | 0.408605 | 0.398704 | 0.00 |
May 04 2024 | 0.404056 | 0.005379 | 1.35% | 0.398016 | 0.407308 | 0.396483 | 0.00 |
May 03 2024 | 0.398677 | 0.024067 | 6.42% | 0.374394 | 0.401146 | 0.372545 | 0.00 |
May 02 2024 | 0.37461 | 0.00455 | 1.23% | 0.369884 | 0.378068 | 0.361505 | 0.00 |
May 01 2024 | 0.37006 | -0.015233 | -3.95% | 0.38545 | 0.386255 | 0.359836 | 0.00 |
Apr 30 2024 | 0.385293 | -0.018233 | -4.52% | 0.403641 | 0.409059 | 0.376727 | 0.00 |
Apr 29 2024 | 0.403527 | 0.003777 | 0.94% | 0.417034 | 0.432375 | 0.392575 | 0.00 |
Apr 28 2024 | 0.399749 | -0.000349 | -0.09% | 0.399372 | 0.405552 | 0.398276 | 0.00 |
Apr 27 2024 | 0.400098 | -0.005248 | -1.29% | 0.405327 | 0.406106 | 0.397429 | 0.00 |
Apr 26 2024 | 0.405346 | -0.003919 | -0.96% | 0.409355 | 0.411272 | 0.402879 | 0.00 |
Apr 25 2024 | 0.409265 | -0.000298 | -0.07% | 0.409765 | 0.413992 | 0.400108 | 0.00 |
Apr 24 2024 | 0.409563 | -0.013823 | -3.26% | 0.42475 | 0.427458 | 0.405682 | 0.00 |
Apr 23 2024 | 0.423386 | -0.00674 | -1.57% | 0.429438 | 0.431741 | 0.421354 | 0.00 |
Apr 22 2024 | 0.430126 | 0.013191 | 3.16% | 0.417034 | 0.435606 | 0.414156 | 0.00 |
Apr 21 2024 | 0.416936 | -0.00009 | -0.02% | 0.417034 | 0.42222 | 0.413326 | 0.00 |
Apr 20 2024 | 0.417025 | 0.005662 | 1.38% | 0.410312 | 0.420436 | 0.406418 | 0.00 |
Apr 19 2024 | 0.411363 | 0.005703 | 1.41% | 0.404504 | 0.417676 | 0.383912 | 0.00 |
Apr 18 2024 | 0.40566 | 0.014383 | 3.68% | 0.391887 | 0.408727 | 0.387298 | 0.00 |
Apr 17 2024 | 0.391277 | -0.015839 | -3.89% | 0.407231 | 0.411827 | 0.381952 | 0.00 |
Apr 16 2024 | 0.407116 | 0.002587 | 0.64% | 0.404416 | 0.410459 | 0.394763 | 0.00 |
Apr 15 2024 | 0.404529 | -0.015517 | -3.69% | 0.416256 | 0.425344 | 0.399525 | 0.00 |
Apr 14 2024 | 0.420046 | 0.001299 | 0.31% | 0.416256 | 0.421657 | 0.402358 | 0.00 |
Apr 13 2024 | 0.418747 | -0.011476 | -2.67% | 0.430213 | 0.435386 | 0.398341 | 0.00 |
Apr 12 2024 | 0.430223 | -0.012954 | -2.92% | 0.444082 | 0.451554 | 0.421944 | 0.00 |
Apr 11 2024 | 0.443177 | -0.00326 | -0.73% | 0.446142 | 0.450595 | 0.440853 | 0.00 |
Apr 10 2024 | 0.446437 | 0.013358 | 3.08% | 0.433093 | 0.449724 | 0.426359 | 0.00 |
Apr 09 2024 | 0.433079 | -0.015478 | -3.45% | 0.448106 | 0.448414 | 0.428259 | 0.00 |
Apr 08 2024 | 0.448558 | 0.014177 | 3.26% | 0.4147 | 0.456859 | 0.408713 | 0.00 |
Apr 07 2024 | 0.434381 | 0.003158 | 0.73% | 0.430714 | 0.438646 | 0.430624 | 0.00 |
Apr 06 2024 | 0.431223 | 0.005511 | 1.29% | 0.424513 | 0.435686 | 0.423068 | 0.00 |
Apr 05 2024 | 0.425712 | -0.003962 | -0.92% | 0.429696 | 0.431368 | 0.416863 | 0.00 |
Apr 04 2024 | 0.429674 | 0.014577 | 3.51% | 0.4147 | 0.433653 | 0.408713 | 0.00 |
Apr 03 2024 | 0.415097 | 0.001502 | 0.36% | 0.41354 | 0.42093 | 0.408524 | 0.00 |
Apr 02 2024 | 0.413595 | -0.027998 | -6.34% | 0.440521 | 0.440583 | 0.408593 | 0.00 |
Apr 01 2024 | 0.441594 | -0.003034 | -0.68% | 0.435998 | 0.444639 | 0.431904 | 0.00 |
Mar 31 2024 | 0.444627 | 0.007652 | 1.75% | 0.437369 | 0.444717 | 0.437369 | 0.00 |
Mar 30 2024 | 0.436975 | -0.00233 | -0.53% | 0.439234 | 0.441505 | 0.436288 | 0.00 |
Mar 29 2024 | 0.439306 | -0.005936 | -1.33% | 0.444669 | 0.445278 | 0.434739 | 0.00 |
Mar 28 2024 | 0.445241 | 0.009797 | 2.25% | 0.437291 | 0.44915 | 0.43317 | 0.00 |
Mar 27 2024 | 0.435444 | -0.002143 | -0.49% | 0.4367 | 0.44697 | 0.429349 | 0.00 |
Mar 26 2024 | 0.437587 | 0.001591 | 0.36% | 0.435998 | 0.444639 | 0.434233 | 0.00 |
Mar 25 2024 | 0.435996 | 0.012043 | 2.84% | 0.421016 | 0.444129 | 0.418811 | 0.00 |
Mar 24 2024 | 0.423953 | 0.018424 | 4.54% | 0.405316 | 0.425456 | 0.403021 | 0.00 |
Mar 23 2024 | 0.405529 | 0.005168 | 1.29% | 0.401674 | 0.415567 | 0.397395 | 0.00 |
Mar 22 2024 | 0.400361 | -0.009855 | -2.40% | 0.410979 | 0.418286 | 0.393449 | 0.00 |
Mar 21 2024 | 0.410216 | -0.011202 | -2.66% | 0.421016 | 0.423389 | 0.40831 | 0.00 |
Mar 20 2024 | 0.421418 | 0.034783 | 9.00% | 0.38755 | 0.422378 | 0.379597 | 0.00 |
Mar 19 2024 | 0.386636 | -0.035386 | -8.38% | 0.421873 | 0.423862 | 0.38589 | 0.00 |
Mar 18 2024 | 0.422022 | -0.002666 | -0.63% | 0.432638 | 0.445966 | 0.404647 | 0.00 |
Mar 17 2024 | 0.424688 | 0.018054 | 4.44% | 0.410546 | 0.428361 | 0.403947 | 0.00 |
Mar 16 2024 | 0.406634 | -0.027798 | -6.40% | 0.432638 | 0.436008 | 0.404647 | 0.00 |
Mar 15 2024 | 0.434432 | -0.011779 | -2.64% | 0.442319 | 0.453147 | 0.410688 | 0.00 |
Mar 14 2024 | 0.446211 | -0.006065 | -1.34% | 0.452415 | 0.45655 | 0.429331 | 0.00 |
Mar 13 2024 | 0.452276 | 0.011082 | 2.51% | 0.441184 | 0.454545 | 0.440236 | 0.00 |
Mar 12 2024 | 0.441194 | 0.000111 | 0.03% | 0.442319 | 0.453147 | 0.429367 | 0.00 |
Mar 11 2024 | 0.441083 | 0.018 | 4.25% | 0.384675 | 0.450681 | 0.384675 | 0.00 |
Mar 10 2024 | 0.423083 | 0.000406 | 0.10% | 0.422677 | 0.430053 | 0.420869 | 0.00 |
Mar 09 2024 | 0.422677 | 0.000735 | 0.17% | 0.42138 | 0.424076 | 0.420149 | 0.00 |
Mar 08 2024 | 0.421942 | 0.006475 | 1.56% | 0.414924 | 0.42876 | 0.41013 | 0.00 |
Mar 07 2024 | 0.415468 | 0.004082 | 0.99% | 0.412384 | 0.422075 | 0.409392 | 0.00 |
Mar 06 2024 | 0.411386 | 0.009119 | 2.27% | 0.398271 | 0.421416 | 0.393138 | 0.00 |
Mar 05 2024 | 0.402267 | -0.021526 | -5.08% | 0.427388 | 0.429506 | 0.350556 | 0.00 |
Mar 04 2024 | 0.423793 | 0.029031 | 7.35% | 0.384675 | 0.42795 | 0.384675 | 0.00 |
Mar 03 2024 | 0.394762 | 0.005812 | 1.49% | 0.388345 | 0.396058 | 0.385975 | 0.00 |
Mar 02 2024 | 0.388951 | -0.003021 | -0.77% | 0.391563 | 0.391563 | 0.386239 | 0.00 |
Mar 01 2024 | 0.391972 | 0.005653 | 1.46% | 0.384675 | 0.396043 | 0.382139 | 0.00 |
Feb 29 2024 | 0.386318 | 0.002044 | 0.53% | 0.382573 | 0.395618 | 0.369448 | 0.00 |
Feb 28 2024 | 0.384274 | 0.028909 | 8.13% | 0.355977 | 0.400176 | 0.354275 | 0.00 |
Feb 27 2024 | 0.355365 | 0.015796 | 4.65% | 0.340255 | 0.358308 | 0.33407 | 0.00 |
Feb 26 2024 | 0.33957 | 0.015261 | 4.71% | 0.322429 | 0.34244 | 0.319024 | 0.00 |
Feb 25 2024 | 0.324309 | 0.00072 | 0.22% | 0.323313 | 0.32558 | 0.32157 | 0.00 |
Feb 24 2024 | 0.323589 | 0.00485 | 1.52% | 0.317763 | 0.324011 | 0.317094 | 0.00 |
Feb 23 2024 | 0.318739 | -0.002855 | -0.89% | 0.322429 | 0.323028 | 0.316684 | 0.00 |
Feb 22 2024 | 0.321594 | -0.004463 | -1.37% | 0.325509 | 0.326487 | 0.3203 | 0.00 |
Feb 21 2024 | 0.326058 | -0.002316 | -0.71% | 0.328993 | 0.329299 | 0.318937 | 0.00 |
Feb 20 2024 | 0.328373 | 0.001883 | 0.58% | 0.326696 | 0.331709 | 0.320719 | 0.00 |
Feb 19 2024 | 0.32649 | -0.00168 | -0.51% | 0.285285 | 0.330103 | 0.284858 | 0.00 |
Feb 18 2024 | 0.328171 | 0.002002 | 0.61% | 0.325661 | 0.329745 | 0.32339 | 0.00 |
Feb 17 2024 | 0.326169 | -0.001938 | -0.59% | 0.327787 | 0.328136 | 0.319285 | 0.00 |
Feb 16 2024 | 0.328106 | 0.001994 | 0.61% | 0.327049 | 0.330429 | 0.325313 | 0.00 |
Feb 15 2024 | 0.326112 | 0.000022 | 0.01% | 0.326246 | 0.332482 | 0.32323 | 0.00 |
Feb 14 2024 | 0.32609 | 0.012979 | 4.15% | 0.313045 | 0.329021 | 0.310469 | 0.00 |
Feb 13 2024 | 0.313111 | 0.000271 | 0.09% | 0.312909 | 0.315278 | 0.305373 | 0.00 |
Feb 12 2024 | 0.31284 | 0.012781 | 4.26% | 0.285285 | 0.315218 | 0.284858 | 0.00 |
Feb 11 2024 | 0.300059 | 0.002397 | 0.81% | 0.297919 | 0.303219 | 0.296602 | 0.00 |
Feb 10 2024 | 0.297662 | 0.005714 | 1.96% | 0.29258 | 0.30021 | 0.29061 | 0.00 |