ZINCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.389578 | -0.01323 | -3.28% | 0.401986 | 0.404549 | 0.384978 | 0.00 |
May 09 2024 | 0.402809 | 0.011488 | 2.94% | 0.392205 | 0.404435 | 0.389337 | 0.00 |
May 08 2024 | 0.39132 | -0.008723 | -2.18% | 0.399163 | 0.403184 | 0.389779 | 0.00 |
May 07 2024 | 0.400044 | -0.002334 | -0.58% | 0.402878 | 0.410788 | 0.398773 | 0.00 |
May 06 2024 | 0.402378 | -0.006192 | -1.52% | 0.406691 | 0.415066 | 0.400352 | 0.00 |
May 05 2024 | 0.40857 | 0.001461 | 0.36% | 0.40807 | 0.411693 | 0.401717 | 0.00 |
May 04 2024 | 0.407109 | 0.005419 | 1.35% | 0.401024 | 0.410386 | 0.399479 | 0.00 |
May 03 2024 | 0.40169 | 0.024249 | 6.42% | 0.377223 | 0.404178 | 0.37536 | 0.00 |
May 02 2024 | 0.377441 | 0.004584 | 1.23% | 0.372679 | 0.380925 | 0.364237 | 0.00 |
May 01 2024 | 0.372856 | -0.015348 | -3.95% | 0.388363 | 0.389174 | 0.362556 | 0.00 |
Apr 30 2024 | 0.388205 | -0.018371 | -4.52% | 0.406691 | 0.412151 | 0.379574 | 0.00 |
Apr 29 2024 | 0.406576 | 0.003806 | 0.94% | 0.419402 | 0.424407 | 0.395542 | 0.00 |
Apr 28 2024 | 0.40277 | -0.000352 | -0.09% | 0.40239 | 0.408617 | 0.401286 | 0.00 |
Apr 27 2024 | 0.403122 | -0.005288 | -1.29% | 0.408389 | 0.409175 | 0.400432 | 0.00 |
Apr 26 2024 | 0.408409 | -0.003949 | -0.96% | 0.412448 | 0.41438 | 0.405923 | 0.00 |
Apr 25 2024 | 0.412358 | -0.0003 | -0.07% | 0.412861 | 0.41712 | 0.403131 | 0.00 |
Apr 24 2024 | 0.412658 | -0.013928 | -3.26% | 0.42796 | 0.430688 | 0.408748 | 0.00 |
Apr 23 2024 | 0.426586 | -0.006791 | -1.57% | 0.432684 | 0.435004 | 0.424538 | 0.00 |
Apr 22 2024 | 0.433377 | 0.013291 | 3.16% | 0.419402 | 0.435454 | 0.405398 | 0.00 |
Apr 21 2024 | 0.420086 | -0.000091 | -0.02% | 0.420186 | 0.42541 | 0.416449 | 0.00 |
Apr 20 2024 | 0.420177 | 0.005705 | 1.38% | 0.413413 | 0.423613 | 0.409489 | 0.00 |
Apr 19 2024 | 0.414472 | 0.005746 | 1.41% | 0.40756 | 0.420832 | 0.386813 | 0.00 |
Apr 18 2024 | 0.408725 | 0.014491 | 3.68% | 0.394848 | 0.411816 | 0.390224 | 0.00 |
Apr 17 2024 | 0.394234 | -0.015959 | -3.89% | 0.410308 | 0.414939 | 0.384838 | 0.00 |
Apr 16 2024 | 0.410193 | 0.002607 | 0.64% | 0.407472 | 0.413561 | 0.397746 | 0.00 |
Apr 15 2024 | 0.407586 | -0.015634 | -3.69% | 0.419402 | 0.428559 | 0.402544 | 0.00 |
Apr 14 2024 | 0.42322 | 0.001309 | 0.31% | 0.419402 | 0.424843 | 0.405398 | 0.00 |
Apr 13 2024 | 0.421911 | -0.011563 | -2.67% | 0.433464 | 0.438676 | 0.401351 | 0.00 |
Apr 12 2024 | 0.433474 | -0.013052 | -2.92% | 0.447438 | 0.454966 | 0.425132 | 0.00 |
Apr 11 2024 | 0.446526 | -0.003285 | -0.73% | 0.449513 | 0.454 | 0.444185 | 0.00 |
Apr 10 2024 | 0.449811 | 0.013459 | 3.08% | 0.436366 | 0.453122 | 0.429581 | 0.00 |
Apr 09 2024 | 0.436352 | -0.015595 | -3.45% | 0.451492 | 0.451803 | 0.431495 | 0.00 |
Apr 08 2024 | 0.451947 | 0.014284 | 3.26% | 0.417834 | 0.460311 | 0.411802 | 0.00 |
Apr 07 2024 | 0.437663 | 0.003182 | 0.73% | 0.433968 | 0.441961 | 0.433879 | 0.00 |
Apr 06 2024 | 0.434482 | 0.005553 | 1.29% | 0.427721 | 0.438979 | 0.426265 | 0.00 |
Apr 05 2024 | 0.428929 | -0.003992 | -0.92% | 0.432943 | 0.434628 | 0.420014 | 0.00 |
Apr 04 2024 | 0.432921 | 0.014687 | 3.51% | 0.417834 | 0.43693 | 0.411802 | 0.00 |
Apr 03 2024 | 0.418234 | 0.001513 | 0.36% | 0.416665 | 0.424111 | 0.411611 | 0.00 |
Apr 02 2024 | 0.416721 | -0.02821 | -6.34% | 0.443849 | 0.443912 | 0.41168 | 0.00 |
Apr 01 2024 | 0.444931 | -0.003057 | -0.68% | 0.439293 | 0.447999 | 0.435168 | 0.00 |
Mar 31 2024 | 0.447987 | 0.00771 | 1.75% | 0.440674 | 0.448077 | 0.440674 | 0.00 |
Mar 30 2024 | 0.440277 | -0.002348 | -0.53% | 0.442553 | 0.444841 | 0.439585 | 0.00 |
Mar 29 2024 | 0.442625 | -0.00598 | -1.33% | 0.448029 | 0.448643 | 0.438024 | 0.00 |
Mar 28 2024 | 0.448606 | 0.009871 | 2.25% | 0.440595 | 0.452544 | 0.436444 | 0.00 |
Mar 27 2024 | 0.438734 | -0.002159 | -0.49% | 0.440 | 0.450348 | 0.432593 | 0.00 |
Mar 26 2024 | 0.440894 | 0.001603 | 0.36% | 0.439293 | 0.447999 | 0.437515 | 0.00 |
Mar 25 2024 | 0.43929 | 0.012134 | 2.84% | 0.424198 | 0.447485 | 0.421976 | 0.00 |
Mar 24 2024 | 0.427157 | 0.018563 | 4.54% | 0.408379 | 0.428671 | 0.406066 | 0.00 |
Mar 23 2024 | 0.408594 | 0.005207 | 1.29% | 0.40471 | 0.418707 | 0.400398 | 0.00 |
Mar 22 2024 | 0.403386 | -0.00993 | -2.40% | 0.414084 | 0.421447 | 0.396422 | 0.00 |
Mar 21 2024 | 0.413316 | -0.011287 | -2.66% | 0.424198 | 0.426589 | 0.411396 | 0.00 |
Mar 20 2024 | 0.424603 | 0.035045 | 9.00% | 0.390478 | 0.42557 | 0.382466 | 0.00 |
Mar 19 2024 | 0.389557 | -0.035654 | -8.39% | 0.425061 | 0.427065 | 0.388806 | 0.00 |
Mar 18 2024 | 0.425211 | -0.002686 | -0.63% | 0.287441 | 0.431184 | 0.28701 | 0.00 |
Mar 17 2024 | 0.427897 | 0.01819 | 4.44% | 0.413648 | 0.431598 | 0.407 | 0.00 |
Mar 16 2024 | 0.409707 | -0.028008 | -6.40% | 0.435907 | 0.439303 | 0.407705 | 0.00 |
Mar 15 2024 | 0.437715 | -0.011868 | -2.64% | 0.287441 | 0.442001 | 0.28701 | 0.00 |
Mar 14 2024 | 0.449583 | -0.006111 | -1.34% | 0.455834 | 0.460 | 0.432576 | 0.00 |
Mar 13 2024 | 0.455694 | 0.011166 | 2.51% | 0.444518 | 0.45798 | 0.443563 | 0.00 |
Mar 12 2024 | 0.444528 | 0.000112 | 0.03% | 0.445661 | 0.456572 | 0.432612 | 0.00 |
Mar 11 2024 | 0.444416 | 0.018136 | 4.25% | 0.287441 | 0.454086 | 0.28701 | 0.00 |
Mar 10 2024 | 0.42628 | 0.000409 | 0.10% | 0.425871 | 0.433303 | 0.424049 | 0.00 |
Mar 09 2024 | 0.425871 | 0.00074 | 0.17% | 0.424565 | 0.42728 | 0.423324 | 0.00 |
Mar 08 2024 | 0.425131 | 0.006523 | 1.56% | 0.418059 | 0.432 | 0.41323 | 0.00 |
Mar 07 2024 | 0.418608 | 0.004112 | 0.99% | 0.4155 | 0.425264 | 0.412486 | 0.00 |
Mar 06 2024 | 0.414495 | 0.009188 | 2.27% | 0.401281 | 0.4246 | 0.396109 | 0.00 |
Mar 05 2024 | 0.405307 | -0.021689 | -5.08% | 0.430618 | 0.432752 | 0.353205 | 0.00 |
Mar 04 2024 | 0.426995 | 0.02925 | 7.35% | 0.287441 | 0.431184 | 0.28701 | 0.00 |
Mar 03 2024 | 0.397745 | 0.005856 | 1.49% | 0.39128 | 0.399051 | 0.388891 | 0.00 |
Mar 02 2024 | 0.39189 | -0.003044 | -0.77% | 0.394522 | 0.394522 | 0.389157 | 0.00 |
Mar 01 2024 | 0.394934 | 0.005696 | 1.46% | 0.387582 | 0.399035 | 0.385027 | 0.00 |
Feb 29 2024 | 0.389238 | 0.00206 | 0.53% | 0.385464 | 0.398608 | 0.37224 | 0.00 |
Feb 28 2024 | 0.387178 | 0.029127 | 8.13% | 0.358667 | 0.4032 | 0.356952 | 0.00 |
Feb 27 2024 | 0.358051 | 0.015915 | 4.65% | 0.342826 | 0.361016 | 0.336595 | 0.00 |
Feb 26 2024 | 0.342136 | 0.015376 | 4.71% | 0.287441 | 0.345027 | 0.28701 | 0.00 |
Feb 25 2024 | 0.32676 | 0.000725 | 0.22% | 0.325756 | 0.328041 | 0.324 | 0.00 |
Feb 24 2024 | 0.326034 | 0.004886 | 1.52% | 0.320164 | 0.326459 | 0.31949 | 0.00 |
Feb 23 2024 | 0.321148 | -0.002876 | -0.89% | 0.324866 | 0.325469 | 0.319077 | 0.00 |
Feb 22 2024 | 0.324024 | -0.004497 | -1.37% | 0.327969 | 0.328954 | 0.32272 | 0.00 |
Feb 21 2024 | 0.328521 | -0.002333 | -0.71% | 0.331479 | 0.331787 | 0.321347 | 0.00 |
Feb 20 2024 | 0.330855 | 0.001897 | 0.58% | 0.329165 | 0.334215 | 0.323143 | 0.00 |
Feb 19 2024 | 0.328958 | -0.001693 | -0.51% | 0.287441 | 0.332597 | 0.28701 | 0.00 |
Feb 18 2024 | 0.330651 | 0.002017 | 0.61% | 0.328122 | 0.332237 | 0.325833 | 0.00 |
Feb 17 2024 | 0.328633 | -0.001952 | -0.59% | 0.330264 | 0.330616 | 0.321698 | 0.00 |
Feb 16 2024 | 0.330586 | 0.002009 | 0.61% | 0.32952 | 0.332926 | 0.327771 | 0.00 |
Feb 15 2024 | 0.328576 | 0.000022 | 0.01% | 0.328711 | 0.334995 | 0.325672 | 0.00 |
Feb 14 2024 | 0.328554 | 0.013077 | 4.15% | 0.31541 | 0.331507 | 0.312815 | 0.00 |
Feb 13 2024 | 0.315477 | 0.000273 | 0.09% | 0.315274 | 0.317661 | 0.30768 | 0.00 |
Feb 12 2024 | 0.315204 | 0.012878 | 4.26% | 0.287441 | 0.3176 | 0.28701 | 0.00 |
Feb 11 2024 | 0.302326 | 0.002415 | 0.81% | 0.300171 | 0.30551 | 0.298843 | 0.00 |
Feb 10 2024 | 0.299912 | 0.005757 | 1.96% | 0.294791 | 0.302479 | 0.292806 | 0.00 |