APPCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.087774 | -0.000409 | -0.46% | 0.088546 | 0.088802 | 0.086695 | 0.00 |
Jul 21 2024 | 0.088183 | 0.000875 | 1.00% | 0.087255 | 0.088545 | 0.085593 | 0.00 |
Jul 20 2024 | 0.087308 | 0.000539 | 0.62% | 0.086834 | 0.087919 | 0.086262 | 0.00 |
Jul 19 2024 | 0.086769 | 0.003795 | 4.57% | 0.082902 | 0.087739 | 0.082292 | 0.00 |
Jul 18 2024 | 0.082974 | 0.000086 | 0.10% | 0.082878 | 0.084252 | 0.082099 | 0.00 |
Jul 17 2024 | 0.082888 | -0.001478 | -1.75% | 0.084541 | 0.085515 | 0.082704 | 0.00 |
Jul 16 2024 | 0.084366 | 0.000419 | 0.50% | 0.084028 | 0.084629 | 0.080976 | 0.00 |
Jul 15 2024 | 0.083947 | 0.004813 | 6.08% | 0.079333 | 0.083947 | 0.075275 | 0.00 |
Jul 14 2024 | 0.079134 | 0.002362 | 3.08% | 0.076685 | 0.07938 | 0.076685 | 0.00 |
Jul 13 2024 | 0.076773 | 0.001889 | 2.52% | 0.074929 | 0.07732 | 0.074799 | 0.00 |
Jul 12 2024 | 0.074883 | 0.000278 | 0.37% | 0.074492 | 0.075677 | 0.07362 | 0.00 |
Jul 11 2024 | 0.074605 | -0.000911 | -1.21% | 0.0755 | 0.076984 | 0.074382 | 0.00 |
Jul 10 2024 | 0.075516 | -0.000742 | -0.97% | 0.076048 | 0.077937 | 0.074767 | 0.00 |
Jul 09 2024 | 0.076258 | 0.001989 | 2.68% | 0.074233 | 0.076489 | 0.073905 | 0.00 |
Jul 08 2024 | 0.074269 | 0.000476 | 0.65% | 0.079333 | 0.079589 | 0.071993 | 0.00 |
Jul 07 2024 | 0.073793 | -0.002552 | -3.34% | 0.076264 | 0.076652 | 0.073793 | 0.00 |
Jul 06 2024 | 0.076346 | 0.001942 | 2.61% | 0.074124 | 0.076745 | 0.073546 | 0.00 |
Jul 05 2024 | 0.074404 | -0.001035 | -1.37% | 0.075078 | 0.075645 | 0.070895 | 0.00 |
Jul 04 2024 | 0.075439 | -0.003914 | -4.93% | 0.079333 | 0.079589 | 0.07484 | 0.00 |
Jul 03 2024 | 0.079353 | -0.002725 | -3.32% | 0.082171 | 0.082332 | 0.078303 | 0.00 |
Jul 02 2024 | 0.082078 | -0.001417 | -1.70% | 0.083403 | 0.083978 | 0.081816 | 0.00 |
Jul 01 2024 | 0.083495 | 0.000103 | 0.12% | 0.084009 | 0.084952 | 0.080769 | 0.00 |
Jun 30 2024 | 0.083392 | 0.002465 | 3.05% | 0.080933 | 0.083557 | 0.080626 | 0.00 |
Jun 29 2024 | 0.080927 | 0.000719 | 0.90% | 0.080196 | 0.081246 | 0.080196 | 0.00 |
Jun 28 2024 | 0.080208 | -0.0016 | -1.96% | 0.081841 | 0.082637 | 0.079728 | 0.00 |
Jun 27 2024 | 0.081809 | 0.000869 | 1.07% | 0.08095 | 0.082676 | 0.080559 | 0.00 |
Jun 26 2024 | 0.08094 | -0.000835 | -1.02% | 0.084009 | 0.084136 | 0.080769 | 0.00 |
Jun 25 2024 | 0.081775 | 0.001882 | 2.36% | 0.079824 | 0.082349 | 0.07975 | 0.00 |
Jun 24 2024 | 0.079894 | -0.004285 | -5.09% | 0.084009 | 0.084136 | 0.077537 | 0.00 |
Jun 23 2024 | 0.084179 | -0.00119 | -1.39% | 0.08539 | 0.085711 | 0.084103 | 0.00 |
Jun 22 2024 | 0.085369 | 0.000246 | 0.29% | 0.085241 | 0.085692 | 0.084933 | 0.00 |
Jun 21 2024 | 0.085124 | -0.001006 | -1.17% | 0.086065 | 0.086268 | 0.084273 | 0.00 |
Jun 20 2024 | 0.08613 | 0.000487 | 0.57% | 0.085654 | 0.087899 | 0.085636 | 0.00 |
Jun 19 2024 | 0.085643 | -0.000386 | -0.45% | 0.086055 | 0.086719 | 0.085464 | 0.00 |
Jun 18 2024 | 0.08603 | -0.00175 | -1.99% | 0.087858 | 0.087858 | 0.08474 | 0.00 |
Jun 17 2024 | 0.08778 | -0.000517 | -0.59% | 0.090195 | 0.093605 | 0.086363 | 0.00 |
Jun 16 2024 | 0.088297 | 0.000586 | 0.67% | 0.087648 | 0.088654 | 0.087433 | 0.00 |
Jun 15 2024 | 0.087711 | 0.000213 | 0.24% | 0.08745 | 0.087917 | 0.087224 | 0.00 |
Jun 14 2024 | 0.087498 | -0.00052 | -0.59% | 0.088 | 0.089271 | 0.086227 | 0.00 |
Jun 13 2024 | 0.088018 | -0.00159 | -1.77% | 0.089448 | 0.089744 | 0.08736 | 0.00 |
Jun 12 2024 | 0.089608 | 0.000699 | 0.79% | 0.088865 | 0.091526 | 0.088271 | 0.00 |
Jun 11 2024 | 0.088909 | -0.002801 | -3.05% | 0.091766 | 0.091781 | 0.08741 | 0.00 |
Jun 10 2024 | 0.09171 | -0.000258 | -0.28% | 0.090195 | 0.093605 | 0.087975 | 0.00 |
Jun 09 2024 | 0.091968 | 0.000316 | 0.35% | 0.091635 | 0.092336 | 0.091481 | 0.00 |
Jun 08 2024 | 0.091652 | 0.000059 | 0.06% | 0.09155 | 0.091885 | 0.091465 | 0.00 |
Jun 07 2024 | 0.091593 | -0.001441 | -1.55% | 0.092993 | 0.094553 | 0.090882 | 0.00 |
Jun 06 2024 | 0.093034 | -0.000326 | -0.35% | 0.093349 | 0.093971 | 0.092341 | 0.00 |
Jun 05 2024 | 0.09336 | 0.000533 | 0.57% | 0.090195 | 0.094416 | 0.087975 | 0.00 |
Jun 04 2024 | 0.092827 | 0.002658 | 2.95% | 0.090214 | 0.093324 | 0.090136 | 0.00 |
Jun 03 2024 | 0.090169 | 0.000779 | 0.87% | 0.089208 | 0.09245 | 0.089086 | 0.00 |
Jun 02 2024 | 0.08939 | 0.000183 | 0.20% | 0.089264 | 0.090136 | 0.088761 | 0.00 |
Jun 01 2024 | 0.089207 | 0.000224 | 0.25% | 0.089061 | 0.089359 | 0.088873 | 0.00 |
May 31 2024 | 0.088983 | -0.00124 | -1.37% | 0.090195 | 0.090941 | 0.087975 | 0.00 |
May 30 2024 | 0.090223 | 0.000834 | 0.93% | 0.089551 | 0.091645 | 0.088776 | 0.00 |
May 29 2024 | 0.089389 | -0.000666 | -0.74% | 0.089996 | 0.090692 | 0.088799 | 0.00 |
May 28 2024 | 0.090055 | -0.001035 | -1.14% | 0.091135 | 0.091288 | 0.088676 | 0.00 |
May 27 2024 | 0.09109 | 0.00075 | 0.83% | 0.084139 | 0.092665 | 0.081602 | 0.00 |
May 26 2024 | 0.09034 | -0.001113 | -1.22% | 0.091372 | 0.091614 | 0.090038 | 0.00 |
May 25 2024 | 0.091453 | 0.000898 | 0.99% | 0.090428 | 0.091746 | 0.090376 | 0.00 |
May 24 2024 | 0.090555 | 0.000801 | 0.89% | 0.089598 | 0.091198 | 0.088218 | 0.00 |
May 23 2024 | 0.089754 | -0.001427 | -1.57% | 0.09131 | 0.092239 | 0.088288 | 0.00 |
May 22 2024 | 0.09118 | -0.001637 | -1.76% | 0.092641 | 0.092843 | 0.091085 | 0.00 |
May 21 2024 | 0.092818 | -0.001248 | -1.33% | 0.093883 | 0.094584 | 0.091391 | 0.00 |
May 20 2024 | 0.094066 | 0.006484 | 7.40% | 0.084139 | 0.094102 | 0.081602 | 0.00 |
May 19 2024 | 0.087582 | -0.001031 | -1.16% | 0.088588 | 0.089483 | 0.08718 | 0.00 |
May 18 2024 | 0.088614 | 0.000051 | 0.06% | 0.088575 | 0.089142 | 0.088136 | 0.00 |
May 17 2024 | 0.088563 | 0.001996 | 2.31% | 0.086544 | 0.089184 | 0.086425 | 0.00 |
May 16 2024 | 0.086567 | -0.001137 | -1.30% | 0.087752 | 0.088204 | 0.085746 | 0.00 |
May 15 2024 | 0.087704 | 0.005601 | 6.82% | 0.082193 | 0.087986 | 0.081836 | 0.00 |
May 14 2024 | 0.082104 | -0.002005 | -2.38% | 0.084139 | 0.084357 | 0.081485 | 0.00 |
May 13 2024 | 0.084108 | 0.001637 | 1.98% | 0.085405 | 0.086552 | 0.082588 | 0.00 |
May 12 2024 | 0.082471 | 0.000851 | 1.04% | 0.081692 | 0.082917 | 0.081398 | 0.00 |
May 11 2024 | 0.08162 | -0.000191 | -0.23% | 0.08158 | 0.082395 | 0.081191 | 0.00 |
May 10 2024 | 0.081811 | -0.002778 | -3.28% | 0.084417 | 0.084955 | 0.080845 | 0.00 |
May 09 2024 | 0.08459 | 0.002413 | 2.94% | 0.082363 | 0.084931 | 0.081761 | 0.00 |
May 08 2024 | 0.082177 | -0.001832 | -2.18% | 0.083824 | 0.084669 | 0.081854 | 0.00 |
May 07 2024 | 0.084009 | -0.00049 | -0.58% | 0.084604 | 0.086265 | 0.083742 | 0.00 |
May 06 2024 | 0.084499 | -0.0013 | -1.52% | 0.085405 | 0.091485 | 0.084074 | 0.00 |
May 05 2024 | 0.0858 | 0.000307 | 0.36% | 0.085695 | 0.086455 | 0.084361 | 0.00 |
May 04 2024 | 0.085493 | 0.001138 | 1.35% | 0.084215 | 0.086181 | 0.083891 | 0.00 |
May 03 2024 | 0.084355 | 0.005092 | 6.42% | 0.079217 | 0.084877 | 0.078826 | 0.00 |
May 02 2024 | 0.079263 | 0.000963 | 1.23% | 0.078263 | 0.079994 | 0.07649 | 0.00 |
May 01 2024 | 0.0783 | -0.003223 | -3.95% | 0.081556 | 0.081727 | 0.076137 | 0.00 |
Apr 30 2024 | 0.081523 | -0.003858 | -4.52% | 0.085405 | 0.086552 | 0.079711 | 0.00 |
Apr 29 2024 | 0.085381 | 0.000799 | 0.94% | 0.088074 | 0.091485 | 0.083064 | 0.00 |
Apr 28 2024 | 0.084582 | -0.000074 | -0.09% | 0.084502 | 0.08581 | 0.08427 | 0.00 |
Apr 27 2024 | 0.084656 | -0.00111 | -1.29% | 0.085762 | 0.085927 | 0.084091 | 0.00 |
Apr 26 2024 | 0.085766 | -0.000829 | -0.96% | 0.086614 | 0.08702 | 0.085244 | 0.00 |
Apr 25 2024 | 0.086595 | -0.000063 | -0.07% | 0.086701 | 0.087595 | 0.084658 | 0.00 |
Apr 24 2024 | 0.086658 | -0.002925 | -3.27% | 0.089872 | 0.090445 | 0.085837 | 0.00 |