Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALGOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.1563 | 0.0024 | 1.56% | 0.1554 | 0.1593 | 0.1523 | 129,504.00 |
| May 04 2024 | 0.1539 | 0.0007 | 0.46% | 0.153 | 0.1562 | 0.1513 | 162,906.00 |
| May 03 2024 | 0.1532 | 0.0078 | 5.36% | 0.1446 | 0.1546 | 0.144 | 406,425.00 |
| May 02 2024 | 0.1454 | 0.0016 | 1.11% | 0.1442 | 0.1469 | 0.1397 | 998,790.00 |
| May 01 2024 | 0.1438 | 0.0013 | 0.91% | 0.1425 | 0.1464 | 0.1332 | 808,299.00 |
| Apr 30 2024 | 0.1425 | -0.0093 | -6.13% | 0.1512 | 0.1531 | 0.1363 | 724,962.00 |
| Apr 29 2024 | 0.1518 | -0.002 | -1.30% | 0.154 | 0.1553 | 0.1469 | 538,952.00 |
| Apr 28 2024 | 0.1538 | -0.0036 | -2.29% | 0.1577 | 0.1594 | 0.1538 | 463,412.00 |
| Apr 27 2024 | 0.1574 | -0.001 | -0.63% | 0.1583 | 0.1609 | 0.1525 | 446,892.00 |
| Apr 26 2024 | 0.1584 | -0.002 | -1.25% | 0.1602 | 0.1708 | 0.1548 | 417,528.00 |
| Apr 25 2024 | 0.1604 | -0.0102 | -5.98% | 0.168 | 0.1697 | 0.1578 | 646,789.00 |
| Apr 24 2024 | 0.1706 | 0.0148 | 9.50% | 0.1557 | 0.2115 | 0.1553 | 2,294,753.00 |
| Apr 23 2024 | 0.1558 | -0.0024 | -1.52% | 0.1581 | 0.1594 | 0.153 | 1,199,255.00 |
| Apr 22 2024 | 0.1582 | 0.0066 | 4.35% | 0.1536 | 0.1598 | 0.1508 | 413,581.00 |
| Apr 21 2024 | 0.1516 | -0.0035 | -2.26% | 0.1542 | 0.1551 | 0.1483 | 241,397.00 |
| Apr 20 2024 | 0.1551 | 0.0135 | 9.53% | 0.1414 | 0.1551 | 0.140 | 1,739,067.00 |
| Apr 19 2024 | 0.1416 | 0.0007 | 0.50% | 0.140 | 0.1443 | 0.130 | 3,256,078.00 |
| Apr 18 2024 | 0.1409 | 0.0055 | 4.06% | 0.1366 | 0.1418 | 0.1311 | 1,214,131.00 |
| Apr 17 2024 | 0.1354 | -0.0046 | -3.29% | 0.140 | 0.141 | 0.1311 | 809,801.00 |
| Apr 16 2024 | 0.140 | 0.0028 | 2.04% | 0.1365 | 0.145 | 0.133 | 1,207,511.00 |
| Apr 15 2024 | 0.1372 | -0.0075 | -5.18% | 0.1434 | 0.1508 | 0.1322 | 1,112,416.00 |
| Apr 14 2024 | 0.1447 | 0.0077 | 5.62% | 0.1372 | 0.1474 | 0.132 | 1,894,340.00 |
| Apr 13 2024 | 0.137 | -0.0198 | -12.63% | 0.1556 | 0.1568 | 0.1206 | 2,269,438.00 |
| Apr 12 2024 | 0.1568 | -0.0251 | -13.80% | 0.1814 | 0.1859 | 0.1474 | 1,068,170.00 |
| Apr 11 2024 | 0.1819 | -0.0013 | -0.71% | 0.1834 | 0.1863 | 0.1808 | 148,686.00 |
| Apr 10 2024 | 0.1832 | 0.0002 | 0.11% | 0.1824 | 0.1837 | 0.173 | 243,237.00 |
| Apr 09 2024 | 0.183 | -0.0104 | -5.38% | 0.1936 | 0.1939 | 0.1825 | 538,548.00 |
| Apr 08 2024 | 0.1934 | 0.0079 | 4.26% | 0.1847 | 0.1951 | 0.1825 | 1,580,631.00 |
| Apr 07 2024 | 0.1855 | 0.0011 | 0.60% | 0.1859 | 0.187 | 0.1828 | 461,479.00 |
| Apr 06 2024 | 0.1844 | 0.0033 | 1.82% | 0.1801 | 0.1859 | 0.1801 | 324,809.00 |
| Apr 05 2024 | 0.1811 | -0.0067 | -3.57% | 0.1869 | 0.1879 | 0.1751 | 446,061.00 |
| Apr 04 2024 | 0.1878 | 0.0035 | 1.90% | 0.1832 | 0.1909 | 0.1783 | 535,025.00 |
| Apr 03 2024 | 0.1843 | -0.0019 | -1.02% | 0.1865 | 0.1938 | 0.180 | 393,107.00 |
| Apr 02 2024 | 0.1862 | -0.0143 | -7.13% | 0.1996 | 0.1998 | 0.1839 | 605,927.00 |
| Apr 01 2024 | 0.2005 | -0.0099 | -4.71% | 0.2104 | 0.2125 | 0.1955 | 411,763.00 |
| Mar 31 2024 | 0.2104 | 0.0048 | 2.33% | 0.2055 | 0.2105 | 0.2034 | 444,041.00 |
| Mar 30 2024 | 0.2056 | -0.0069 | -3.25% | 0.2119 | 0.2142 | 0.205 | 279,483.00 |
| Mar 29 2024 | 0.2125 | -0.0033 | -1.53% | 0.2153 | 0.2238 | 0.209 | 662,670.00 |
| Mar 28 2024 | 0.2158 | 0.0012 | 0.56% | 0.2139 | 0.2188 | 0.2075 | 794,223.00 |
| Mar 27 2024 | 0.2146 | -0.006 | -2.72% | 0.2202 | 0.2274 | 0.210 | 1,424,641.00 |
| Mar 26 2024 | 0.2206 | 0.0102 | 4.85% | 0.2129 | 0.2239 | 0.210 | 1,135,558.00 |
| Mar 25 2024 | 0.2104 | 0.0066 | 3.24% | 0.2022 | 0.2148 | 0.2002 | 757,851.00 |
| Mar 24 2024 | 0.2038 | 0.0048 | 2.41% | 0.1974 | 0.2048 | 0.1964 | 240,821.00 |
| Mar 23 2024 | 0.199 | 0.0077 | 4.03% | 0.1906 | 0.1997 | 0.189 | 160,480.00 |
| Mar 22 2024 | 0.1913 | -0.0054 | -2.75% | 0.1957 | 0.2024 | 0.186 | 408,796.00 |
| Mar 21 2024 | 0.1967 | 0.0012 | 0.61% | 0.195 | 0.2021 | 0.1909 | 296,245.00 |
| Mar 20 2024 | 0.1955 | 0.0149 | 8.25% | 0.1803 | 0.1975 | 0.1717 | 401,211.00 |
| Mar 19 2024 | 0.1806 | -0.0168 | -8.51% | 0.1975 | 0.1981 | 0.1725 | 997,137.00 |
| Mar 18 2024 | 0.1974 | -0.0189 | -8.74% | 0.2145 | 0.2145 | 0.1931 | 1,186,432.00 |
| Mar 17 2024 | 0.2163 | 0.007 | 3.34% | 0.2111 | 0.2199 | 0.1979 | 332,281.00 |
| Mar 16 2024 | 0.2093 | -0.0246 | -10.52% | 0.234 | 0.244 | 0.205 | 696,090.00 |
| Mar 15 2024 | 0.2339 | -0.0108 | -4.41% | 0.2469 | 0.2515 | 0.2146 | 907,849.00 |
| Mar 14 2024 | 0.2447 | -0.0041 | -1.65% | 0.2506 | 0.2506 | 0.230 | 761,606.00 |
| Mar 13 2024 | 0.2488 | 0.0014 | 0.57% | 0.2445 | 0.257 | 0.2374 | 1,534,372.00 |
| Mar 12 2024 | 0.2474 | 0.0229 | 10.20% | 0.2241 | 0.2487 | 0.2148 | 1,025,887.00 |
| Mar 11 2024 | 0.2245 | 0.0224 | 11.08% | 0.203 | 0.235 | 0.195 | 1,168,015.00 |
| Mar 10 2024 | 0.2021 | -0.0072 | -3.44% | 0.2091 | 0.2118 | 0.1973 | 314,898.00 |
| Mar 09 2024 | 0.2093 | -0.002 | -0.95% | 0.2109 | 0.2154 | 0.2066 | 341,794.00 |
| Mar 08 2024 | 0.2113 | -0.0076 | -3.47% | 0.2175 | 0.2175 | 0.2011 | 675,376.00 |
| Mar 07 2024 | 0.2189 | 0.0155 | 7.62% | 0.2034 | 0.2223 | 0.203 | 1,195,020.00 |
| Mar 06 2024 | 0.2034 | 0.0207 | 11.33% | 0.1833 | 0.2085 | 0.1739 | 1,405,906.00 |
| Mar 05 2024 | 0.1827 | -0.0155 | -7.82% | 0.1979 | 0.205 | 0.152 | 1,750,336.00 |
| Mar 04 2024 | 0.1982 | 0.0004 | 0.20% | 0.1985 | 0.210 | 0.1915 | 885,842.00 |
| Mar 03 2024 | 0.1978 | 0.002 | 1.02% | 0.1956 | 0.2028 | 0.177 | 597,042.00 |
| Mar 02 2024 | 0.1958 | 0.0153 | 8.48% | 0.181 | 0.1958 | 0.1786 | 668,866.00 |
| Mar 01 2024 | 0.1805 | 0.013 | 7.76% | 0.1682 | 0.1805 | 0.1682 | 440,042.00 |
| Feb 29 2024 | 0.1675 | 0.0044 | 2.70% | 0.162 | 0.182 | 0.1604 | 1,354,807.00 |
| Feb 28 2024 | 0.1631 | -0.0001 | -0.06% | 0.1633 | 0.1767 | 0.1566 | 956,536.00 |
| Feb 27 2024 | 0.1632 | -0.0036 | -2.16% | 0.1639 | 0.1655 | 0.1562 | 459,187.00 |
| Feb 26 2024 | 0.1668 | 0.0038 | 2.33% | 0.1626 | 0.1668 | 0.1556 | 749,201.00 |
| Feb 25 2024 | 0.163 | 0.0075 | 4.82% | 0.1559 | 0.1665 | 0.1535 | 369,580.00 |
| Feb 24 2024 | 0.1555 | 0.0088 | 6.00% | 0.1463 | 0.156 | 0.1439 | 223,032.00 |
| Feb 23 2024 | 0.1467 | -0.0029 | -1.94% | 0.1492 | 0.1503 | 0.1443 | 295,947.00 |
| Feb 22 2024 | 0.1496 | 0.0002 | 0.13% | 0.1495 | 0.1531 | 0.1461 | 231,644.00 |
| Feb 21 2024 | 0.1494 | -0.0064 | -4.11% | 0.1558 | 0.1563 | 0.1446 | 221,136.00 |
| Feb 20 2024 | 0.1558 | -0.006 | -3.71% | 0.1606 | 0.1613 | 0.150 | 386,529.00 |
| Feb 19 2024 | 0.1618 | 0.006 | 3.85% | 0.156 | 0.162 | 0.1551 | 331,791.00 |
| Feb 18 2024 | 0.1558 | 0.0044 | 2.91% | 0.1514 | 0.1562 | 0.1509 | 249,484.00 |
| Feb 17 2024 | 0.1514 | -0.0025 | -1.62% | 0.1538 | 0.1538 | 0.1462 | 218,040.00 |
| Feb 16 2024 | 0.1539 | 0.0054 | 3.64% | 0.1485 | 0.1562 | 0.1485 | 425,938.00 |
| Feb 15 2024 | 0.1485 | 0.0031 | 2.13% | 0.1452 | 0.1522 | 0.1425 | 234,344.00 |
| Feb 14 2024 | 0.1454 | 0.0041 | 2.90% | 0.1411 | 0.1462 | 0.1391 | 221,276.00 |
| Feb 13 2024 | 0.1413 | -0.0031 | -2.15% | 0.1442 | 0.1459 | 0.1378 | 312,984.00 |
| Feb 12 2024 | 0.1444 | 0.0037 | 2.63% | 0.1411 | 0.1452 | 0.1353 | 555,883.00 |
| Feb 11 2024 | 0.1407 | 0.0036 | 2.63% | 0.1376 | 0.1437 | 0.132 | 348,833.00 |
| Feb 10 2024 | 0.1371 | 0.0007 | 0.51% | 0.1364 | 0.1398 | 0.134 | 204,352.00 |
| Feb 09 2024 | 0.1364 | 0.0022 | 1.64% | 0.1342 | 0.1384 | 0.134 | 162,613.00 |
| Feb 08 2024 | 0.1342 | 0.0018 | 1.36% | 0.1334 | 0.1352 | 0.1319 | 161,592.00 |
| Feb 07 2024 | 0.1324 | 0.0037 | 2.87% | 0.1288 | 0.1333 | 0.1271 | 88,069.00 |
| Feb 06 2024 | 0.1287 | 0.001 | 0.78% | 0.1273 | 0.1287 | 0.1256 | 125,222.00 |
