ANGGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.4365 | 0.00 | 0.00% | 0.4365 | 0.4365 | 0.4365 | 0 |
May 25 2024 | 0.4365 | 0.0001 | 0.03% | 0.4365 | 0.4365 | 0.4363 | 0 |
May 24 2024 | 0.4363 | 0.0001 | 0.02% | 0.436 | 0.4365 | 0.436 | 0 |
May 23 2024 | 0.4363 | -0.0001 | -0.02% | 0.436 | 0.4363 | 0.436 | 0 |
May 22 2024 | 0.4364 | -0.0003 | -0.07% | 0.4364 | 0.4365 | 0.4364 | 0 |
May 21 2024 | 0.4367 | 0.0002 | 0.06% | 0.4365 | 0.4367 | 0.4365 | 0 |
May 20 2024 | 0.4364 | -0.0025 | -0.57% | 0.4385 | 0.4385 | 0.4364 | 0 |
May 19 2024 | 0.4389 | -0.0001 | -0.02% | 0.4389 | 0.4389 | 0.4389 | 0 |
May 18 2024 | 0.439 | 0.00 | 0.00% | 0.439 | 0.439 | 0.439 | 0 |
May 17 2024 | 0.439 | 0.001 | 0.22% | 0.438 | 0.439 | 0.438 | 0 |
May 16 2024 | 0.4381 | -0.0021 | -0.48% | 0.44 | 0.44 | 0.4381 | 0 |
May 15 2024 | 0.4402 | -0.002 | -0.45% | 0.4419 | 0.4419 | 0.4402 | 0 |
May 14 2024 | 0.4422 | -0.0007 | -0.16% | 0.4425 | 0.4424 | 0.4422 | 0 |
May 13 2024 | 0.4429 | -0.0002 | -0.06% | 0.443 | 0.4429 | 0.4429 | 0 |
May 12 2024 | 0.4431 | 0.0001 | 0.02% | 0.4431 | 0.4431 | 0.443 | 0 |
May 11 2024 | 0.443 | -0.0001 | -0.02% | 0.443 | 0.4431 | 0.443 | 0 |
May 10 2024 | 0.4431 | -0.0025 | -0.57% | 0.4453 | 0.4453 | 0.4431 | 0 |
May 09 2024 | 0.4456 | 0.0012 | 0.27% | 0.4443 | 0.4456 | 0.4443 | 0 |
May 08 2024 | 0.4444 | 0.0018 | 0.41% | 0.4435 | 0.4444 | 0.4435 | 0 |
May 07 2024 | 0.4426 | 0.0011 | 0.25% | 0.4419 | 0.4426 | 0.4419 | 0 |
May 06 2024 | 0.4415 | -0.0019 | -0.44% | 0.4434 | 0.4434 | 0.4415 | 0 |
May 05 2024 | 0.4434 | 0.0013 | 0.29% | 0.4434 | 0.4434 | 0.4422 | 0 |
May 04 2024 | 0.4422 | -0.0002 | -0.05% | 0.4422 | 0.4422 | 0.4422 | 0 |
May 03 2024 | 0.4424 | -0.0013 | -0.30% | 0.4438 | 0.4438 | 0.4424 | 0 |
May 02 2024 | 0.4437 | -0.0012 | -0.27% | 0.445 | 0.445 | 0.4437 | 0 |
May 01 2024 | 0.4449 | 0.0025 | 0.56% | 0.442 | 0.4449 | 0.4421 | 0 |
Apr 30 2024 | 0.4425 | -0.0006 | -0.14% | 0.4422 | 0.4425 | 0.4422 | 0 |
Apr 29 2024 | 0.4431 | -0.0007 | -0.15% | 0.4429 | 0.4431 | 0.4429 | 0 |
Apr 28 2024 | 0.4438 | 0.00 | 0.00% | 0.4438 | 0.4438 | 0.4438 | 0 |
Apr 27 2024 | 0.4438 | 0.0002 | 0.05% | 0.4438 | 0.4438 | 0.4435 | 0 |
Apr 26 2024 | 0.4435 | -0.0003 | -0.07% | 0.4441 | 0.4441 | 0.4435 | 0 |
Apr 25 2024 | 0.4438 | -0.0025 | -0.56% | 0.4462 | 0.4462 | 0.4438 | 0 |
Apr 24 2024 | 0.4464 | -0.0028 | -0.63% | 0.448 | 0.448 | 0.4464 | 0 |
Apr 23 2024 | 0.4492 | -0.0013 | -0.28% | 0.4498 | 0.4498 | 0.4492 | 0 |
Apr 22 2024 | 0.4504 | 0.0039 | 0.88% | 0.449 | 0.4504 | 0.449 | 0 |
Apr 21 2024 | 0.4465 | 0.00 | 0.00% | 0.4465 | 0.4465 | 0.4465 | 0 |
Apr 20 2024 | 0.4465 | 0.00 | 0.00% | 0.4465 | 0.4465 | 0.4465 | 0 |
Apr 19 2024 | 0.4465 | 0.0016 | 0.36% | 0.4452 | 0.4465 | 0.4452 | 0 |
Apr 18 2024 | 0.4449 | -0.0022 | -0.49% | 0.4471 | 0.4471 | 0.4449 | 0 |
Apr 17 2024 | 0.4471 | 0.0009 | 0.21% | 0.4466 | 0.4471 | 0.4459 | 0 |
Apr 16 2024 | 0.4462 | 0.0015 | 0.35% | 0.4448 | 0.4462 | 0.4448 | 0 |
Apr 15 2024 | 0.4446 | -0.0009 | -0.21% | 0.4458 | 0.4459 | 0.4446 | 0 |
Apr 14 2024 | 0.4455 | 0.00 | 0.00% | 0.4455 | 0.4455 | 0.4455 | 0 |
Apr 13 2024 | 0.4455 | 0.00 | 0.00% | 0.4455 | 0.4455 | 0.4455 | 0 |
Apr 12 2024 | 0.4455 | 0.0027 | 0.62% | 0.4421 | 0.4455 | 0.4421 | 0 |
Apr 11 2024 | 0.4428 | 0.0056 | 1.28% | 0.4379 | 0.4428 | 0.4379 | 0 |
Apr 10 2024 | 0.4372 | -0.0005 | -0.11% | 0.4376 | 0.4376 | 0.4372 | 0 |
Apr 09 2024 | 0.4377 | -0.0022 | -0.49% | 0.4398 | 0.4398 | 0.4377 | 0 |
Apr 08 2024 | 0.4398 | -0.0001 | -0.03% | 0.4398 | 0.4398 | 0.4395 | 0 |
Apr 07 2024 | 0.4399 | 0.0005 | 0.11% | 0.4399 | 0.4399 | 0.4394 | 0 |
Apr 06 2024 | 0.4394 | -0.0005 | -0.12% | 0.4394 | 0.44 | 0.4394 | 0 |
Apr 05 2024 | 0.44 | 0.0013 | 0.29% | 0.4383 | 0.44 | 0.4383 | 0 |
Apr 04 2024 | 0.4387 | -0.0029 | -0.66% | 0.4416 | 0.4416 | 0.4387 | 0 |
Apr 03 2024 | 0.4416 | -0.0002 | -0.05% | 0.4426 | 0.4426 | 0.4416 | 0 |
Apr 02 2024 | 0.4418 | 0.0022 | 0.50% | 0.4419 | 0.4419 | 0.4396 | 0 |
Apr 01 2024 | 0.4396 | -0.0006 | -0.13% | 0.4396 | 0.4396 | 0.4396 | 0 |
Mar 31 2024 | 0.4402 | 0.00 | 0.00% | 0.4402 | 0.4402 | 0.4402 | 0 |
Mar 30 2024 | 0.4402 | 0.0002 | 0.05% | 0.4402 | 0.4402 | 0.44 | 0 |
Mar 29 2024 | 0.44 | -0.00 | -0.01% | 0.4396 | 0.44 | 0.4395 | 0 |
Mar 28 2024 | 0.44 | 0.0001 | 0.01% | 0.4396 | 0.44 | 0.4396 | 0 |
Mar 27 2024 | 0.44 | 0.0011 | 0.25% | 0.4387 | 0.44 | 0.439 | 0 |
Mar 26 2024 | 0.4389 | -0.0005 | -0.10% | 0.4397 | 0.4397 | 0.4388 | 0 |
Mar 25 2024 | 0.4393 | -0.0019 | -0.44% | 0.4402 | 0.4403 | 0.4393 | 0 |
Mar 24 2024 | 0.4413 | 0.0004 | 0.10% | 0.4413 | 0.4413 | 0.4413 | 0 |
Mar 23 2024 | 0.4408 | 0.00 | 0.00% | 0.4408 | 0.4408 | 0.4408 | 0 |
Mar 22 2024 | 0.4408 | 0.005 | 1.15% | 0.4365 | 0.4408 | 0.4365 | 0 |
Mar 21 2024 | 0.4358 | -0.0017 | -0.40% | 0.4376 | 0.4376 | 0.4358 | 0 |
Mar 20 2024 | 0.4376 | 0.0002 | 0.05% | 0.4372 | 0.4376 | 0.4372 | 0 |
Mar 19 2024 | 0.4374 | 0.0023 | 0.53% | 0.4352 | 0.4374 | 0.4352 | 0 |
Mar 18 2024 | 0.435 | -0.0003 | -0.07% | 0.4359 | 0.4359 | 0.4349 | 0 |
Mar 17 2024 | 0.4353 | 0.00 | 0.00% | 0.4353 | 0.4353 | 0.4353 | 0 |
Mar 16 2024 | 0.4353 | 0.00 | 0.00% | 0.4353 | 0.4353 | 0.4353 | 0 |
Mar 15 2024 | 0.4353 | 0.0017 | 0.40% | 0.4334 | 0.4353 | 0.4334 | 0 |
Mar 14 2024 | 0.4336 | -0.0001 | -0.01% | 0.434 | 0.434 | 0.4336 | 0 |
Mar 13 2024 | 0.4337 | -0.0003 | -0.08% | 0.4336 | 0.4339 | 0.4336 | 0 |
Mar 12 2024 | 0.434 | 0.0019 | 0.44% | 0.4327 | 0.434 | 0.4329 | 0 |
Mar 11 2024 | 0.4321 | -0.0007 | -0.16% | 0.4321 | 0.4321 | 0.4321 | 0 |
Mar 10 2024 | 0.4328 | 0.00 | 0.00% | 0.4328 | 0.4328 | 0.4328 | 0 |
Mar 09 2024 | 0.4328 | 0.0002 | 0.04% | 0.4323 | 0.4328 | 0.4323 | 0 |
Mar 08 2024 | 0.4326 | -0.0029 | -0.67% | 0.4356 | 0.4356 | 0.4326 | 0 |
Mar 07 2024 | 0.4355 | -0.0009 | -0.21% | 0.437 | 0.437 | 0.4355 | 0 |
Mar 06 2024 | 0.4365 | -0.0013 | -0.30% | 0.4372 | 0.4372 | 0.4365 | 0 |
Mar 05 2024 | 0.4378 | 0.00 | 0.00% | 0.4373 | 0.4378 | 0.4373 | 0 |
Mar 04 2024 | 0.4378 | -0.0017 | -0.38% | 0.4395 | 0.4395 | 0.4378 | 0 |
Mar 03 2024 | 0.4394 | 0.00 | 0.00% | 0.4394 | 0.4394 | 0.4394 | 0 |
Mar 02 2024 | 0.4394 | 0.00 | 0.00% | 0.4394 | 0.4394 | 0.4394 | 0 |
Mar 01 2024 | 0.4394 | 0.0006 | 0.14% | 0.4389 | 0.4394 | 0.4389 | 0 |
Feb 29 2024 | 0.4388 | -0.0008 | -0.18% | 0.4392 | 0.4392 | 0.4388 | 0 |
Feb 28 2024 | 0.4396 | 0.0021 | 0.47% | 0.4373 | 0.4396 | 0.4373 | 0 |
Feb 27 2024 | 0.4375 | 0.0001 | 0.03% | 0.4378 | 0.4378 | 0.4375 | 0 |