Register for streaming realtime charts, analysis tools, and prices.
HBDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.765276 | -0.000838 | -0.11% | 0.767166 | 0.779613 | 0.760211 | 3,187.00 |
| Jun 21 2024 | 0.766115 | 0.000685 | 0.09% | 0.764854 | 0.779164 | 0.749883 | 9,898.00 |
| Jun 20 2024 | 0.76543 | -0.000264 | -0.03% | 0.765789 | 0.775107 | 0.743241 | 33,355.00 |
| Jun 19 2024 | 0.765694 | -0.008062 | -1.04% | 0.747344 | 0.77066 | 0.741609 | 7,317.00 |
| Jun 18 2024 | 0.773756 | 0.016654 | 2.20% | 0.757773 | 0.778354 | 0.735619 | 16,724.00 |
| Jun 17 2024 | 0.757103 | 0.003952 | 0.52% | 0.794817 | 0.81153 | 0.739474 | 93,771.00 |
| Jun 16 2024 | 0.753151 | -0.020061 | -2.59% | 0.772658 | 0.773223 | 0.749573 | 410.00 |
| Jun 15 2024 | 0.773212 | 0.011249 | 1.48% | 0.761547 | 0.77503 | 0.748357 | 2,896.00 |
| Jun 14 2024 | 0.761963 | -0.002431 | -0.32% | 0.764239 | 0.773686 | 0.728822 | 13,952.00 |
| Jun 13 2024 | 0.764394 | 0.003796 | 0.50% | 0.75924 | 0.771751 | 0.736509 | 410.00 |
| Jun 12 2024 | 0.760598 | -0.009947 | -1.29% | 0.77016 | 0.787362 | 0.737302 | 11,909.00 |
| Jun 11 2024 | 0.770545 | 0.003018 | 0.39% | 0.767997 | 0.798884 | 0.747367 | 48,300.00 |
| Jun 10 2024 | 0.767527 | -0.007086 | -0.91% | 0.794817 | 0.81153 | 0.739474 | 98,032.00 |
| Jun 09 2024 | 0.774614 | 0.021213 | 2.82% | 0.753262 | 0.777712 | 0.752 | 1,638.00 |
| Jun 08 2024 | 0.753401 | -0.009328 | -1.22% | 0.762375 | 0.7626 | 0.745688 | 1,579.00 |
| Jun 07 2024 | 0.762728 | -0.01588 | -2.04% | 0.778263 | 0.785347 | 0.75209 | 10,226.00 |
| Jun 06 2024 | 0.778609 | -0.002728 | -0.35% | 0.78124 | 0.786448 | 0.772807 | 208.00 |
| Jun 05 2024 | 0.781336 | 0.007226 | 0.93% | 0.794817 | 0.81153 | 0.739474 | 92,187.00 |
| Jun 04 2024 | 0.77411 | -0.000377 | -0.05% | 0.774878 | 0.800476 | 0.764596 | 4,381.00 |
| Jun 03 2024 | 0.774487 | 0.002435 | 0.32% | 0.770484 | 0.795614 | 0.760551 | 2,622.00 |
| Jun 02 2024 | 0.772052 | 0.001577 | 0.20% | 0.770966 | 0.778492 | 0.766624 | 3,247.00 |
| Jun 01 2024 | 0.770474 | -0.002302 | -0.30% | 0.77345 | 0.777052 | 0.765367 | 4,125.00 |
| May 31 2024 | 0.772776 | 0.004272 | 0.56% | 0.768265 | 0.783418 | 0.761926 | 7,445.00 |
| May 30 2024 | 0.768504 | -0.00673 | -0.87% | 0.776646 | 0.795712 | 0.757936 | 6,104.00 |
| May 29 2024 | 0.775233 | 0.001192 | 0.15% | 0.773533 | 0.795716 | 0.769642 | 9,382.00 |
| May 28 2024 | 0.774042 | 0.012789 | 1.68% | 0.761631 | 0.802088 | 0.761631 | 43,443.00 |
| May 27 2024 | 0.761252 | -0.025455 | -3.24% | 0.794817 | 0.81153 | 0.761252 | 82,795.00 |
| May 26 2024 | 0.786708 | -0.003163 | -0.40% | 0.789174 | 0.789174 | 0.77349 | 5,579.00 |
| May 25 2024 | 0.789871 | 0.009913 | 1.27% | 0.778868 | 0.794875 | 0.769373 | 9,567.00 |
| May 24 2024 | 0.779958 | 0.003694 | 0.48% | 0.790378 | 0.793544 | 0.762061 | 5,903.00 |
| May 23 2024 | 0.776264 | -0.002569 | -0.33% | 0.779943 | 0.794692 | 0.766181 | 4,089.00 |
| May 22 2024 | 0.778833 | -0.008459 | -1.07% | 0.785795 | 0.794946 | 0.771725 | 7,043.00 |
| May 21 2024 | 0.787292 | -0.022347 | -2.76% | 0.794094 | 0.800023 | 0.773927 | 6,724.00 |
| May 20 2024 | 0.809639 | 0.038602 | 5.01% | 0.794817 | 0.81153 | 0.774633 | 83,851.00 |
| May 19 2024 | 0.771037 | -0.010134 | -1.30% | 0.780949 | 0.796761 | 0.771037 | 9,016.00 |
| May 18 2024 | 0.781171 | -0.005876 | -0.75% | 0.787155 | 0.79704 | 0.776964 | 4,439.00 |
| May 17 2024 | 0.787047 | -0.015759 | -1.96% | 0.802591 | 0.80545 | 0.773919 | 7,555.00 |
| May 16 2024 | 0.802806 | 0.008768 | 1.10% | 0.791335 | 0.804303 | 0.77253 | 9,162.00 |
| May 15 2024 | 0.794037 | -0.000119 | -0.01% | 0.788661 | 0.813436 | 0.780816 | 49,883.00 |
| May 14 2024 | 0.794156 | -0.000365 | -0.05% | 0.794817 | 0.81153 | 0.77959 | 51,924.00 |
| May 13 2024 | 0.794521 | -0.002703 | -0.34% | 0.75476 | 0.833198 | 0.75448 | 102,884.00 |
| May 12 2024 | 0.797224 | 0.009203 | 1.17% | 0.788721 | 0.80153 | 0.78055 | 14,977.00 |
| May 11 2024 | 0.788021 | -0.008179 | -1.03% | 0.793949 | 0.810352 | 0.764927 | 42,832.00 |
| May 10 2024 | 0.7962 | -0.001864 | -0.23% | 0.800957 | 0.814532 | 0.782213 | 99,684.00 |
| May 09 2024 | 0.798065 | 0.002217 | 0.28% | 0.794216 | 0.819739 | 0.784788 | 13,734.00 |
| May 08 2024 | 0.795848 | -0.01174 | -1.45% | 0.801818 | 0.814425 | 0.786075 | 44,238.00 |
| May 07 2024 | 0.807588 | 0.014401 | 1.82% | 0.794173 | 0.807588 | 0.781789 | 24,730.00 |
| May 06 2024 | 0.793187 | -0.005567 | -0.70% | 0.75476 | 0.833166 | 0.75448 | 111,743.00 |
| May 05 2024 | 0.798754 | -0.000706 | -0.09% | 0.803898 | 0.834232 | 0.781291 | 166,482.00 |
| May 04 2024 | 0.79946 | 0.015161 | 1.93% | 0.782998 | 0.842123 | 0.777738 | 139,980.00 |
| May 03 2024 | 0.784299 | 0.002053 | 0.26% | 0.790282 | 0.806102 | 0.774468 | 265,374.00 |
| May 02 2024 | 0.782246 | -0.014735 | -1.85% | 0.80452 | 0.872311 | 0.773156 | 840,317.00 |
| May 01 2024 | 0.796981 | -0.011941 | -1.48% | 0.804882 | 0.916436 | 0.79221 | 1,691,303.00 |
| Apr 30 2024 | 0.808922 | 0.033378 | 4.30% | 0.775763 | 0.949364 | 0.765031 | 952,803.00 |
| Apr 29 2024 | 0.775544 | -0.003816 | -0.49% | 0.75476 | 0.843513 | 0.75448 | 108,400.00 |
| Apr 28 2024 | 0.77936 | -0.004208 | -0.54% | 0.782146 | 0.801679 | 0.778004 | 8,319.00 |
| Apr 27 2024 | 0.783568 | 0.003506 | 0.45% | 0.780024 | 0.808284 | 0.775077 | 2,480.00 |
| Apr 26 2024 | 0.780062 | -0.003934 | -0.50% | 0.784167 | 0.818692 | 0.775344 | 3,157.00 |
| Apr 25 2024 | 0.783996 | -0.009855 | -1.24% | 0.794242 | 0.825943 | 0.773637 | 13,833.00 |
| Apr 24 2024 | 0.79385 | -0.004931 | -0.62% | 0.801355 | 0.814926 | 0.774886 | 3,852.00 |
| Apr 23 2024 | 0.798781 | 0.001368 | 0.17% | 0.796138 | 0.810923 | 0.784864 | 9,143.00 |
| Apr 22 2024 | 0.797413 | 0.012377 | 1.58% | 0.75476 | 0.825127 | 0.75448 | 87,987.00 |
| Apr 21 2024 | 0.785036 | -0.006472 | -0.82% | 0.791524 | 0.805946 | 0.779697 | 2,226.00 |
| Apr 20 2024 | 0.791508 | -0.00635 | -0.80% | 0.796336 | 0.810587 | 0.77661 | 38,383.00 |
| Apr 19 2024 | 0.797858 | 0.027411 | 3.56% | 0.768252 | 0.801908 | 0.763865 | 125,754.00 |
| Apr 18 2024 | 0.770447 | -0.00028 | -0.04% | 0.771928 | 0.818384 | 0.763002 | 154,859.00 |
| Apr 17 2024 | 0.770727 | -0.017869 | -2.27% | 0.788818 | 0.793802 | 0.752925 | 62,351.00 |
| Apr 16 2024 | 0.788595 | 0.038128 | 5.08% | 0.770632 | 0.796731 | 0.744594 | 56,592.00 |
| Apr 15 2024 | 0.750467 | -0.030902 | -3.95% | 0.75476 | 0.791762 | 0.737661 | 108,261.00 |
| Apr 14 2024 | 0.781369 | -0.002858 | -0.36% | 0.776417 | 0.798741 | 0.750552 | 57,054.00 |
| Apr 13 2024 | 0.784227 | -0.003612 | -0.46% | 0.77265 | 0.799995 | 0.73967 | 156,339.00 |
| Apr 12 2024 | 0.787839 | 0.001953 | 0.25% | 0.783016 | 0.802246 | 0.75797 | 62,866.00 |
| Apr 11 2024 | 0.785886 | -0.015902 | -1.98% | 0.801258 | 0.806605 | 0.769986 | 26,046.00 |
| Apr 10 2024 | 0.801787 | 0.009263 | 1.17% | 0.792549 | 0.805208 | 0.77658 | 41,339.00 |
| Apr 09 2024 | 0.792524 | 0.005006 | 0.64% | 0.786726 | 0.798885 | 0.770304 | 12,840.00 |
| Apr 08 2024 | 0.787518 | -0.001918 | -0.24% | 0.75476 | 0.810724 | 0.75448 | 108,375.00 |
| Apr 07 2024 | 0.789435 | 0.018231 | 2.36% | 0.770294 | 0.797186 | 0.770134 | 8,668.00 |
| Apr 06 2024 | 0.771205 | -0.003011 | -0.39% | 0.772036 | 0.796746 | 0.753427 | 12,898.00 |
| Apr 05 2024 | 0.774216 | -0.007206 | -0.92% | 0.781463 | 0.797494 | 0.755859 | 31,062.00 |
| Apr 04 2024 | 0.781422 | 0.002985 | 0.38% | 0.777694 | 0.783937 | 0.758744 | 28,665.00 |
| Apr 03 2024 | 0.778437 | -0.00083 | -0.11% | 0.773956 | 0.796941 | 0.75595 | 117,615.00 |
| Apr 02 2024 | 0.779268 | 0.000083 | 0.01% | 0.777291 | 0.818419 | 0.758535 | 447,095.00 |
| Apr 01 2024 | 0.779185 | -0.010393 | -1.32% | 0.75476 | 0.797198 | 0.75448 | 109,439.00 |
| Mar 31 2024 | 0.789578 | 0.011387 | 1.46% | 0.778892 | 0.804129 | 0.778892 | 12,089.00 |
| Mar 30 2024 | 0.77819 | -0.006363 | -0.81% | 0.784425 | 0.792292 | 0.77277 | 8,304.00 |
| Mar 29 2024 | 0.784553 | -0.000507 | -0.06% | 0.77901 | 0.805071 | 0.771146 | 25,240.00 |
| Mar 28 2024 | 0.78506 | -0.003565 | -0.45% | 0.79197 | 0.79502 | 0.767624 | 35,589.00 |
| Mar 27 2024 | 0.788625 | 0.013755 | 1.78% | 0.781 | 0.800651 | 0.756759 | 24,401.00 |
| Mar 26 2024 | 0.77487 | -0.009812 | -1.25% | 0.784687 | 0.791527 | 0.762916 | 47,154.00 |
| Mar 25 2024 | 0.784683 | -0.007159 | -0.90% | 0.75476 | 0.797083 | 0.75448 | 100,774.00 |
| Mar 24 2024 | 0.791841 | 0.01296 | 1.66% | 0.778472 | 0.795721 | 0.759389 | 17,804.00 |
| Mar 23 2024 | 0.778882 | 0.001859 | 0.24% | 0.779572 | 0.789433 | 0.754888 | 27,227.00 |
