Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CROGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.069584 | -0.000201 | -0.29% | 0.070433 | 0.209015 | 0.068336 | 691,286.00 |
| Jul 28 2024 | 0.069784 | -0.000425 | -0.61% | 0.070318 | 0.070713 | 0.068979 | 13,321.00 |
| Jul 27 2024 | 0.070209 | -0.000935 | -1.31% | 0.070601 | 0.071731 | 0.069135 | 184,268.00 |
| Jul 26 2024 | 0.071144 | 0.001618 | 2.33% | 0.069111 | 0.071341 | 0.069111 | 55,927.00 |
| Jul 25 2024 | 0.069526 | -0.000834 | -1.19% | 0.070433 | 0.071198 | 0.06824 | 593,460.00 |
| Jul 24 2024 | 0.070361 | -0.000131 | -0.19% | 0.070981 | 0.072207 | 0.070262 | 48,697.00 |
| Jul 23 2024 | 0.070492 | -0.001086 | -1.52% | 0.071654 | 0.072492 | 0.07036 | 80,189.00 |
| Jul 22 2024 | 0.071577 | -0.001908 | -2.60% | 0.068944 | 0.07384 | 0.066656 | 180,344.00 |
| Jul 21 2024 | 0.073486 | 0.001249 | 1.73% | 0.072713 | 0.073756 | 0.07161 | 75,649.00 |
| Jul 20 2024 | 0.072237 | -0.000587 | -0.81% | 0.072879 | 0.07405 | 0.070491 | 74,095.00 |
| Jul 19 2024 | 0.072824 | 0.000715 | 0.99% | 0.072046 | 0.073668 | 0.071136 | 48,543.00 |
| Jul 18 2024 | 0.072108 | 0.000568 | 0.79% | 0.071038 | 0.072267 | 0.069882 | 602,805.00 |
| Jul 17 2024 | 0.07154 | -0.001276 | -1.75% | 0.072967 | 0.07378 | 0.070889 | 27,623.00 |
| Jul 16 2024 | 0.072816 | -0.000638 | -0.87% | 0.073025 | 0.073949 | 0.070372 | 33,215.00 |
| Jul 15 2024 | 0.073454 | 0.001385 | 1.92% | 0.068944 | 0.187581 | 0.066656 | 83,666.00 |
| Jul 14 2024 | 0.072069 | 0.002151 | 3.08% | 0.069838 | 0.072192 | 0.069838 | 23,813.00 |
| Jul 13 2024 | 0.069918 | 0.001721 | 2.52% | 0.067793 | 0.070586 | 0.067258 | 56,983.00 |
| Jul 12 2024 | 0.068197 | 0.001585 | 2.38% | 0.066067 | 0.068244 | 0.065508 | 40,329.00 |
| Jul 11 2024 | 0.066612 | 0.000985 | 1.50% | 0.065613 | 0.066903 | 0.064994 | 104,413.00 |
| Jul 10 2024 | 0.065627 | -0.001553 | -2.31% | 0.066542 | 0.068164 | 0.065104 | 100,740.00 |
| Jul 09 2024 | 0.06718 | 0.002194 | 3.38% | 0.065395 | 0.067599 | 0.064817 | 33,820.00 |
| Jul 08 2024 | 0.064986 | 0.000856 | 1.33% | 0.068944 | 0.070114 | 0.063851 | 114,846.00 |
| Jul 07 2024 | 0.06413 | -0.004036 | -5.92% | 0.068093 | 0.068097 | 0.063712 | 61,020.00 |
| Jul 06 2024 | 0.068166 | 0.002176 | 3.30% | 0.0653 | 0.068522 | 0.064978 | 120,843.00 |
| Jul 05 2024 | 0.065989 | -0.00002 | -0.03% | 0.065693 | 0.06675 | 0.060345 | 244,231.00 |
| Jul 04 2024 | 0.066009 | -0.003425 | -4.93% | 0.068944 | 0.070114 | 0.065649 | 96,054.00 |
| Jul 03 2024 | 0.069434 | -0.001896 | -2.66% | 0.070921 | 0.071544 | 0.068098 | 60,152.00 |
| Jul 02 2024 | 0.07133 | -0.000735 | -1.02% | 0.071985 | 0.072334 | 0.070279 | 40,557.00 |
| Jul 01 2024 | 0.072064 | 0.000089 | 0.12% | 0.072008 | 0.195188 | 0.067788 | 22,696.00 |
| Jun 30 2024 | 0.071975 | 0.000682 | 0.96% | 0.070817 | 0.072489 | 0.070109 | 41,153.00 |
| Jun 29 2024 | 0.071293 | 0.000634 | 0.90% | 0.071127 | 0.072228 | 0.070768 | 16,370.00 |
| Jun 28 2024 | 0.07066 | -0.00141 | -1.96% | 0.072098 | 0.073291 | 0.070524 | 52,976.00 |
| Jun 27 2024 | 0.072069 | 0.001729 | 2.46% | 0.07035 | 0.073326 | 0.069838 | 146,048.00 |
| Jun 26 2024 | 0.070341 | -0.000726 | -1.02% | 0.072008 | 0.072522 | 0.067788 | 197,666.00 |
| Jun 25 2024 | 0.071067 | 0.002111 | 3.06% | 0.069371 | 0.07512 | 0.069307 | 161,186.00 |
| Jun 24 2024 | 0.068956 | -0.003198 | -4.43% | 0.072008 | 0.072522 | 0.067383 | 217,465.00 |
| Jun 23 2024 | 0.072153 | -0.001529 | -2.08% | 0.073699 | 0.074338 | 0.071884 | 39,799.00 |
| Jun 22 2024 | 0.073682 | 0.000719 | 0.98% | 0.073063 | 0.073814 | 0.072231 | 84,462.00 |
| Jun 21 2024 | 0.072963 | -0.001375 | -1.85% | 0.07377 | 0.074651 | 0.072438 | 102,875.00 |
| Jun 20 2024 | 0.074338 | 0.00093 | 1.27% | 0.073418 | 0.075342 | 0.072964 | 132,558.00 |
| Jun 19 2024 | 0.073409 | 0.000693 | 0.95% | 0.072224 | 0.074712 | 0.072056 | 59,345.00 |
| Jun 18 2024 | 0.072716 | -0.000957 | -1.30% | 0.074261 | 0.074612 | 0.071121 | 428,367.00 |
| Jun 17 2024 | 0.073673 | -0.004113 | -5.29% | 0.097662 | 0.203738 | 0.073664 | 413,057.00 |
| Jun 16 2024 | 0.077785 | -0.000528 | -0.67% | 0.078257 | 0.078836 | 0.077024 | 160,807.00 |
| Jun 15 2024 | 0.078313 | -0.000852 | -1.08% | 0.079122 | 0.080869 | 0.078313 | 284,551.00 |
| Jun 14 2024 | 0.079165 | 0.001101 | 1.41% | 0.079095 | 0.080723 | 0.076476 | 200,475.00 |
| Jun 13 2024 | 0.078064 | -0.003543 | -4.34% | 0.080929 | 0.081197 | 0.0775 | 192,604.00 |
| Jun 12 2024 | 0.081607 | 0.002224 | 2.80% | 0.078814 | 0.083789 | 0.077237 | 165,834.00 |
| Jun 11 2024 | 0.079383 | -0.004685 | -5.57% | 0.083573 | 0.084124 | 0.076639 | 283,723.00 |
| Jun 10 2024 | 0.084068 | -0.002426 | -2.80% | 0.097662 | 0.203738 | 0.083402 | 110,487.00 |
| Jun 09 2024 | 0.086494 | -0.000248 | -0.29% | 0.086726 | 0.088349 | 0.085911 | 97,839.00 |
| Jun 08 2024 | 0.086742 | -0.00158 | -1.79% | 0.088281 | 0.090791 | 0.086674 | 127,686.00 |
| Jun 07 2024 | 0.088322 | -0.000282 | -0.32% | 0.088565 | 0.093553 | 0.085472 | 229,791.00 |
| Jun 06 2024 | 0.088604 | -0.0042 | -4.53% | 0.092793 | 0.093408 | 0.087359 | 164,990.00 |
| Jun 05 2024 | 0.092805 | 0.006056 | 6.98% | 0.097662 | 0.203738 | 0.087266 | 318,425.00 |
| Jun 04 2024 | 0.086749 | 0.00141 | 1.65% | 0.084845 | 0.086766 | 0.082209 | 122,419.00 |
| Jun 03 2024 | 0.085338 | -0.000859 | -1.00% | 0.085491 | 0.088598 | 0.085004 | 94,048.00 |
| Jun 02 2024 | 0.086197 | -0.000886 | -1.02% | 0.08767 | 0.088845 | 0.085233 | 68,197.00 |
| Jun 01 2024 | 0.087083 | -0.0019 | -2.14% | 0.089061 | 0.089085 | 0.087038 | 66,855.00 |
| May 31 2024 | 0.088983 | -0.002314 | -2.53% | 0.091268 | 0.091577 | 0.086928 | 119,832.00 |
| May 30 2024 | 0.091297 | -0.00022 | -0.24% | 0.091684 | 0.093112 | 0.089895 | 97,992.00 |
| May 29 2024 | 0.091517 | -0.000682 | -0.74% | 0.092138 | 0.093169 | 0.091107 | 120,911.00 |
| May 28 2024 | 0.092199 | -0.002687 | -2.83% | 0.094933 | 0.095498 | 0.090787 | 42,745.00 |
| May 27 2024 | 0.094885 | 0.000782 | 0.83% | 0.097662 | 0.099176 | 0.092807 | 291,721.00 |
| May 26 2024 | 0.094104 | -0.000071 | -0.08% | 0.094636 | 0.095076 | 0.092373 | 85,630.00 |
| May 25 2024 | 0.094175 | -0.000153 | -0.16% | 0.094734 | 0.096115 | 0.093826 | 196,221.00 |
| May 24 2024 | 0.094328 | -0.002371 | -2.45% | 0.095464 | 0.096912 | 0.092944 | 148,199.00 |
| May 23 2024 | 0.096699 | -0.00208 | -2.11% | 0.09892 | 0.099463 | 0.092914 | 214,348.00 |
| May 22 2024 | 0.098779 | 0.000436 | 0.44% | 0.100913 | 0.101466 | 0.096763 | 73,539.00 |
| May 21 2024 | 0.098342 | -0.001883 | -1.88% | 0.10003 | 0.100777 | 0.097285 | 159,101.00 |
| May 20 2024 | 0.100225 | 0.004823 | 5.06% | 0.097662 | 0.210197 | 0.095202 | 63,709.00 |
| May 19 2024 | 0.095402 | -0.002178 | -2.23% | 0.09808 | 0.099105 | 0.094445 | 24,235.00 |
| May 18 2024 | 0.09758 | -0.001525 | -1.54% | 0.099119 | 0.099198 | 0.097145 | 21,559.00 |
| May 17 2024 | 0.099106 | 0.001718 | 1.76% | 0.097362 | 0.099802 | 0.096711 | 93,363.00 |
| May 16 2024 | 0.097388 | -0.00128 | -1.30% | 0.098721 | 0.099123 | 0.095978 | 79,507.00 |
| May 15 2024 | 0.098667 | 0.003857 | 4.07% | 0.094913 | 0.099106 | 0.094881 | 156,884.00 |
| May 14 2024 | 0.09481 | -0.003316 | -3.38% | 0.097662 | 0.099176 | 0.094596 | 125,685.00 |
| May 13 2024 | 0.098126 | -0.001527 | -1.53% | 0.104723 | 0.198528 | 0.09794 | 106,024.00 |
| May 12 2024 | 0.099653 | 0.000543 | 0.55% | 0.099198 | 0.100665 | 0.097839 | 105,856.00 |
| May 11 2024 | 0.09911 | 0.000741 | 0.75% | 0.09809 | 0.101088 | 0.097616 | 94,523.00 |
| May 10 2024 | 0.098368 | -0.003341 | -3.28% | 0.101501 | 0.1032 | 0.096982 | 99,581.00 |
| May 09 2024 | 0.101709 | 0.001922 | 1.93% | 0.099522 | 0.102441 | 0.097821 | 178,808.00 |
| May 08 2024 | 0.099787 | -0.000724 | -0.72% | 0.10029 | 0.103526 | 0.099074 | 211,019.00 |
| May 07 2024 | 0.100511 | -0.002095 | -2.04% | 0.102734 | 0.105193 | 0.100192 | 118,599.00 |
| May 06 2024 | 0.102606 | -0.0026 | -2.47% | 0.104723 | 0.210197 | 0.102606 | 254,964.00 |
| May 05 2024 | 0.105207 | -0.000133 | -0.13% | 0.105588 | 0.10704 | 0.10294 | 80,723.00 |
| May 04 2024 | 0.105339 | -0.000606 | -0.57% | 0.106271 | 0.107891 | 0.105268 | 73,150.00 |
| May 03 2024 | 0.105946 | 0.003093 | 3.01% | 0.102322 | 0.107267 | 0.100923 | 182,141.00 |
| May 02 2024 | 0.102853 | 0.000783 | 0.77% | 0.101555 | 0.10339 | 0.097202 | 182,374.00 |
| May 01 2024 | 0.102069 | -0.004687 | -4.39% | 0.1068 | 0.1068 | 0.095624 | 534,895.00 |
