Register for real-time alerts, custom portfolio, and market movers
CLOAKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.981412 | -0.000713 | -0.07% | 0.98261 | 0.992746 | 0.959452 | 0.00 |
| Apr 24 2024 | 0.982125 | -0.033148 | -3.26% | 1.02 | 1.03 | 0.97282 | 0.00 |
| Apr 23 2024 | 1.02 | -0.020 | -1.57% | 1.03 | 1.04 | 1.01 | 0.00 |
| Apr 22 2024 | 1.03 | 0.030 | 3.16% | 0.998176 | 1.04 | 0.964848 | 0.00 |
| Apr 21 2024 | 0.999805 | -0.000216 | -0.02% | 1.00 | 1.01 | 0.991149 | 0.00 |
| Apr 20 2024 | 1.00 | 0.010 | 1.38% | 0.983922 | 1.01 | 0.974584 | 0.00 |
| Apr 19 2024 | 0.986442 | 0.013677 | 1.41% | 0.969994 | 1.00 | 0.920615 | 0.00 |
| Apr 18 2024 | 0.972766 | 0.03449 | 3.68% | 0.939739 | 0.980121 | 0.928734 | 0.00 |
| Apr 17 2024 | 0.938276 | -0.037982 | -3.89% | 0.976534 | 0.987554 | 0.915914 | 0.00 |
| Apr 16 2024 | 0.976258 | 0.006204 | 0.64% | 0.969785 | 0.984274 | 0.946635 | 0.00 |
| Apr 15 2024 | 0.970054 | -0.037209 | -3.69% | 0.998176 | 1.02 | 0.958054 | 0.00 |
| Apr 14 2024 | 1.01 | 0.00 | 0.31% | 0.998176 | 1.01 | 0.964848 | 0.00 |
| Apr 13 2024 | 1.00 | -0.030 | -2.67% | 1.03 | 1.04 | 0.955216 | 0.00 |
| Apr 12 2024 | 1.03 | -0.030 | -2.92% | 1.06 | 1.08 | 1.01 | 0.00 |
| Apr 11 2024 | 1.06 | -0.010 | -0.73% | 1.07 | 1.08 | 1.06 | 0.00 |
| Apr 10 2024 | 1.07 | 0.030 | 3.08% | 1.04 | 1.08 | 1.02 | 0.00 |
| Apr 09 2024 | 1.04 | -0.040 | -3.45% | 1.07 | 1.08 | 1.03 | 0.00 |
| Apr 08 2024 | 1.08 | 0.030 | 3.26% | 0.994445 | 1.10 | 0.980088 | 0.00 |
| Apr 07 2024 | 1.04 | 0.010 | 0.73% | 1.03 | 1.05 | 1.03 | 0.00 |
| Apr 06 2024 | 1.03 | 0.010 | 1.29% | 1.02 | 1.04 | 1.01 | 0.00 |
| Apr 05 2024 | 1.02 | -0.010 | -0.92% | 1.03 | 1.03 | 0.999632 | 0.00 |
| Apr 04 2024 | 1.03 | 0.030 | 3.51% | 0.994445 | 1.04 | 0.980088 | 0.00 |
| Apr 03 2024 | 0.995396 | 0.003601 | 0.36% | 0.991664 | 1.01 | 0.979635 | 0.00 |
| Apr 02 2024 | 0.991795 | -0.06714 | -6.34% | 1.06 | 1.06 | 0.9798 | 0.00 |
| Apr 01 2024 | 1.06 | -0.010 | -0.68% | 1.05 | 1.07 | 1.04 | 0.00 |
| Mar 31 2024 | 1.07 | 0.020 | 1.75% | 1.05 | 1.07 | 1.05 | 0.00 |
| Mar 30 2024 | 1.05 | -0.010 | -0.53% | 1.05 | 1.06 | 1.05 | 0.00 |
| Mar 29 2024 | 1.05 | -0.010 | -1.33% | 1.07 | 1.07 | 1.04 | 0.00 |
| Mar 28 2024 | 1.07 | 0.020 | 2.25% | 1.05 | 1.08 | 1.04 | 0.00 |
| Mar 27 2024 | 1.04 | -0.010 | -0.49% | 1.05 | 1.07 | 1.03 | 0.00 |
| Mar 26 2024 | 1.05 | 0.00 | 0.36% | 1.05 | 1.07 | 1.04 | 0.00 |
| Mar 25 2024 | 1.05 | 0.030 | 2.84% | 1.01 | 1.07 | 0.934046 | 0.00 |
| Mar 24 2024 | 1.02 | 0.040 | 4.54% | 0.971941 | 1.02 | 0.966438 | 0.00 |
| Mar 23 2024 | 0.972453 | 0.012394 | 1.29% | 0.963209 | 0.996524 | 0.952946 | 0.00 |
| Mar 22 2024 | 0.960059 | -0.023633 | -2.40% | 0.985521 | 1.00 | 0.943484 | 0.00 |
| Mar 21 2024 | 0.983692 | -0.026862 | -2.66% | 1.01 | 1.02 | 0.979122 | 0.00 |
| Mar 20 2024 | 1.01 | 0.080 | 9.00% | 0.929338 | 1.01 | 0.910268 | 0.00 |
| Mar 19 2024 | 0.927146 | -0.084855 | -8.38% | 1.01 | 1.02 | 0.925358 | 0.00 |
| Mar 18 2024 | 1.01 | -0.010 | -0.63% | 0.684109 | 1.07 | 0.683085 | 0.00 |
| Mar 17 2024 | 1.02 | 0.040 | 4.44% | 0.984483 | 1.03 | 0.96866 | 0.00 |
| Mar 16 2024 | 0.975102 | -0.066659 | -6.40% | 1.04 | 1.05 | 0.970337 | 0.00 |
| Mar 15 2024 | 1.04 | -0.030 | -2.64% | 0.684109 | 1.05 | 0.683085 | 0.00 |
| Mar 14 2024 | 1.07 | -0.010 | -1.34% | 1.08 | 1.09 | 1.03 | 0.00 |
| Mar 13 2024 | 1.08 | 0.030 | 2.51% | 1.06 | 1.09 | 1.06 | 0.00 |
| Mar 12 2024 | 1.06 | 0.00 | 0.03% | 1.06 | 1.09 | 1.03 | 0.00 |
| Mar 11 2024 | 1.06 | 0.040 | 4.25% | 0.684109 | 1.08 | 0.683085 | 0.00 |
| Mar 10 2024 | 1.01 | 0.00 | 0.10% | 1.01 | 1.03 | 1.01 | 0.00 |
| Mar 09 2024 | 1.01 | 0.00 | 0.17% | 1.01 | 1.02 | 1.01 | 0.00 |
| Mar 08 2024 | 1.01 | 0.020 | 1.56% | 0.994981 | 1.03 | 0.983486 | 0.00 |
| Mar 07 2024 | 0.996286 | 0.009788 | 0.99% | 0.988891 | 1.01 | 0.981716 | 0.00 |
| Mar 06 2024 | 0.986498 | 0.021868 | 2.27% | 0.955048 | 1.01 | 0.942739 | 0.00 |
| Mar 05 2024 | 0.96463 | -0.051619 | -5.08% | 1.02 | 1.03 | 0.840627 | 0.00 |
| Mar 04 2024 | 1.02 | 0.070 | 7.35% | 0.684109 | 1.03 | 0.683085 | 0.00 |
| Mar 03 2024 | 0.946634 | 0.013936 | 1.49% | 0.931246 | 0.949741 | 0.925561 | 0.00 |
| Mar 02 2024 | 0.932697 | -0.007245 | -0.77% | 0.938962 | 0.938962 | 0.926194 | 0.00 |
| Mar 01 2024 | 0.939942 | 0.013556 | 1.46% | 0.922446 | 0.949704 | 0.916364 | 0.00 |
| Feb 29 2024 | 0.926386 | 0.004902 | 0.53% | 0.917404 | 0.948687 | 0.885931 | 0.00 |
| Feb 28 2024 | 0.921484 | 0.069323 | 8.13% | 0.853627 | 0.959616 | 0.849546 | 0.00 |
| Feb 27 2024 | 0.852161 | 0.037877 | 4.65% | 0.815926 | 0.859218 | 0.801096 | 0.00 |
| Feb 26 2024 | 0.814283 | 0.036596 | 4.71% | 0.684109 | 0.821165 | 0.683085 | 0.00 |
| Feb 25 2024 | 0.777688 | 0.001726 | 0.22% | 0.775299 | 0.780737 | 0.77112 | 0.00 |
| Feb 24 2024 | 0.775962 | 0.01163 | 1.52% | 0.76199 | 0.776973 | 0.760386 | 0.00 |
| Feb 23 2024 | 0.764332 | -0.006846 | -0.89% | 0.773181 | 0.774617 | 0.759403 | 0.00 |
| Feb 22 2024 | 0.771178 | -0.010703 | -1.37% | 0.780565 | 0.78291 | 0.768074 | 0.00 |
| Feb 21 2024 | 0.781881 | -0.005553 | -0.71% | 0.788921 | 0.789654 | 0.764807 | 0.00 |
| Feb 20 2024 | 0.787434 | 0.004515 | 0.58% | 0.783412 | 0.795432 | 0.769079 | 0.00 |
| Feb 19 2024 | 0.782919 | -0.00403 | -0.51% | 0.684109 | 0.791581 | 0.683085 | 0.00 |
| Feb 18 2024 | 0.786949 | 0.004802 | 0.61% | 0.78093 | 0.790724 | 0.775483 | 0.00 |
| Feb 17 2024 | 0.782147 | -0.004647 | -0.59% | 0.786028 | 0.786865 | 0.76564 | 0.00 |
| Feb 16 2024 | 0.786794 | 0.004782 | 0.61% | 0.784258 | 0.792363 | 0.780095 | 0.00 |
| Feb 15 2024 | 0.782011 | 0.000054 | 0.01% | 0.782332 | 0.797288 | 0.7751 | 0.00 |
| Feb 14 2024 | 0.781958 | 0.031124 | 4.15% | 0.750677 | 0.788986 | 0.7445 | 0.00 |
| Feb 13 2024 | 0.750834 | 0.000649 | 0.09% | 0.750352 | 0.756032 | 0.732279 | 0.00 |
| Feb 12 2024 | 0.750186 | 0.030649 | 4.26% | 0.684109 | 0.755888 | 0.683085 | 0.00 |
| Feb 11 2024 | 0.719537 | 0.005747 | 0.81% | 0.714406 | 0.727114 | 0.711246 | 0.00 |
| Feb 10 2024 | 0.71379 | 0.013702 | 1.96% | 0.701602 | 0.7199 | 0.696878 | 0.00 |
| Feb 09 2024 | 0.700088 | 0.016528 | 2.42% | 0.684109 | 0.722947 | 0.683085 | 0.00 |
| Feb 08 2024 | 0.68356 | 0.016586 | 2.49% | 0.668447 | 0.686978 | 0.668447 | 0.00 |
| Feb 07 2024 | 0.666974 | 0.015593 | 2.39% | 0.651126 | 0.667506 | 0.646127 | 0.00 |
| Feb 06 2024 | 0.651381 | 0.003461 | 0.53% | 0.647765 | 0.655683 | 0.645781 | 0.00 |
| Feb 05 2024 | 0.647919 | 0.005815 | 0.91% | 0.641631 | 0.659926 | 0.635452 | 0.00 |
| Feb 04 2024 | 0.642104 | -0.005209 | -0.80% | 0.647572 | 0.649428 | 0.637649 | 0.00 |
| Feb 03 2024 | 0.647313 | -0.002867 | -0.44% | 0.652212 | 0.652212 | 0.645737 | 0.00 |
| Feb 02 2024 | 0.65018 | 0.007116 | 1.11% | 0.644285 | 0.65239 | 0.639274 | 0.00 |
| Feb 01 2024 | 0.643065 | 0.003573 | 0.56% | 0.639135 | 0.644895 | 0.629092 | 0.00 |
| Jan 31 2024 | 0.639491 | -0.002829 | -0.44% | 0.64426 | 0.653585 | 0.635422 | 0.00 |
| Jan 30 2024 | 0.64232 | -0.006203 | -0.96% | 0.646563 | 0.657148 | 0.64232 | 0.00 |
| Jan 29 2024 | 0.648524 | 0.017927 | 2.84% | 0.641631 | 0.649945 | 0.628457 | 0.00 |
| Jan 28 2024 | 0.630596 | -0.00179 | -0.28% | 0.632177 | 0.641401 | 0.6259 | 0.00 |
| Jan 27 2024 | 0.632386 | 0.004699 | 0.75% | 0.627788 | 0.633263 | 0.62108 | 0.00 |
