Register for real-time alerts, custom portfolio, and market movers
ICXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.182397 | 0.006686 | 3.81% | 0.501748 | 0.503129 | 0.173879 | 74,527.00 |
| May 16 2024 | 0.17571 | 0.000824 | 0.47% | 0.174982 | 0.177618 | 0.17021 | 401,209.00 |
| May 15 2024 | 0.174887 | 0.011168 | 6.82% | 0.476523 | 0.476843 | 0.16416 | 327,932.00 |
| May 14 2024 | 0.163718 | -0.0065 | -3.82% | 0.171785 | 0.171785 | 0.163718 | 124,967.00 |
| May 13 2024 | 0.170219 | 0.000367 | 0.22% | 0.47297 | 0.500948 | 0.169925 | 90,680.00 |
| May 12 2024 | 0.169852 | -0.002619 | -1.52% | 0.17311 | 0.173649 | 0.168264 | 42,424.00 |
| May 11 2024 | 0.172471 | -0.001866 | -1.07% | 0.47297 | 0.474065 | 0.171564 | 95,825.00 |
| May 10 2024 | 0.174336 | -0.008942 | -4.88% | 0.489418 | 0.489418 | 0.17221 | 112,995.00 |
| May 09 2024 | 0.183278 | 0.00376 | 2.09% | 0.47751 | 0.47751 | 0.174715 | 44,043.00 |
| May 08 2024 | 0.179518 | -0.000501 | -0.28% | 0.485981 | 0.487112 | 0.17632 | 144,205.00 |
| May 07 2024 | 0.18002 | -0.00105 | -0.58% | 0.490504 | 0.495725 | 0.179448 | 101,328.00 |
| May 06 2024 | 0.18107 | -0.001254 | -0.69% | 0.184028 | 0.530395 | 0.167961 | 182,712.00 |
| May 05 2024 | 0.182324 | 0.000143 | 0.08% | 0.182101 | 0.18528 | 0.17862 | 125,726.00 |
| May 04 2024 | 0.182181 | -0.002094 | -1.14% | 0.182466 | 0.185562 | 0.181492 | 78,368.00 |
| May 03 2024 | 0.184275 | 0.004991 | 2.78% | 0.459269 | 0.459444 | 0.175481 | 86,206.00 |
| May 02 2024 | 0.179284 | 0.004508 | 2.58% | 0.453736 | 0.454672 | 0.16937 | 98,520.00 |
| May 01 2024 | 0.174776 | 0.001055 | 0.61% | 0.173792 | 0.176073 | 0.163603 | 214,044.00 |
| Apr 30 2024 | 0.173722 | -0.010254 | -5.57% | 0.184028 | 0.494946 | 0.167961 | 268,690.00 |
| Apr 29 2024 | 0.183976 | -0.001802 | -0.97% | 0.200113 | 0.530395 | 0.179237 | 558,691.00 |
| Apr 28 2024 | 0.185778 | -0.005201 | -2.72% | 0.48991 | 0.490441 | 0.185601 | 185,360.00 |
| Apr 27 2024 | 0.190979 | 0.000558 | 0.29% | 0.497214 | 0.497214 | 0.182197 | 246,997.00 |
| Apr 26 2024 | 0.190421 | -0.001326 | -0.69% | 0.191788 | 0.502386 | 0.186718 | 335,051.00 |
| Apr 25 2024 | 0.191746 | -0.000655 | -0.34% | 0.502659 | 0.502659 | 0.185185 | 320,522.00 |
| Apr 24 2024 | 0.192402 | -0.010226 | -5.05% | 0.203281 | 0.210526 | 0.190542 | 728,008.00 |
| Apr 23 2024 | 0.202628 | -0.001059 | -0.52% | 0.526792 | 0.526792 | 0.197331 | 338,292.00 |
| Apr 22 2024 | 0.203687 | 0.008347 | 4.27% | 0.200113 | 0.534358 | 0.193867 | 228,062.00 |
| Apr 21 2024 | 0.19534 | -0.004769 | -2.38% | 0.200113 | 0.201538 | 0.192608 | 401,018.00 |
| Apr 20 2024 | 0.200109 | 0.011525 | 6.11% | 0.18862 | 0.20136 | 0.185806 | 937,050.00 |
| Apr 19 2024 | 0.188585 | 0.002615 | 1.41% | 0.496205 | 0.496205 | 0.17457 | 318,678.00 |
| Apr 18 2024 | 0.18597 | 0.007086 | 3.96% | 0.480728 | 0.480728 | 0.174399 | 221,873.00 |
| Apr 17 2024 | 0.178884 | -0.003652 | -2.00% | 0.1831 | 0.185166 | 0.173177 | 335,655.00 |
| Apr 16 2024 | 0.182536 | 0.002179 | 1.21% | 0.496098 | 0.496098 | 0.17308 | 527,324.00 |
| Apr 15 2024 | 0.180357 | -0.013266 | -6.85% | 0.187158 | 0.200984 | 0.175106 | 488,613.00 |
| Apr 14 2024 | 0.193623 | 0.00429 | 2.27% | 0.187158 | 0.195817 | 0.175335 | 818,690.00 |
| Apr 13 2024 | 0.189333 | -0.031739 | -14.36% | 0.219441 | 0.219441 | 0.167591 | 1,598,871.00 |
| Apr 12 2024 | 0.221072 | -0.041262 | -15.73% | 0.258395 | 0.268472 | 0.207252 | 2,095,697.00 |
| Apr 11 2024 | 0.262334 | 0.009316 | 3.68% | 0.547283 | 0.547283 | 0.250229 | 283,908.00 |
| Apr 10 2024 | 0.253018 | 0.001025 | 0.41% | 0.252001 | 0.531268 | 0.241081 | 152,025.00 |
| Apr 09 2024 | 0.251993 | -0.015785 | -5.89% | 0.549692 | 0.549692 | 0.251149 | 137,215.00 |
| Apr 08 2024 | 0.267779 | 0.013934 | 5.49% | 0.241822 | 0.27006 | 0.236786 | 278,736.00 |
| Apr 07 2024 | 0.253845 | 0.005104 | 2.05% | 0.528357 | 0.528357 | 0.248395 | 108,190.00 |
| Apr 06 2024 | 0.248741 | 0.003179 | 1.29% | 0.52075 | 0.521554 | 0.245198 | 55,899.00 |
| Apr 05 2024 | 0.245562 | -0.005533 | -2.20% | 0.250566 | 0.252073 | 0.236087 | 245,494.00 |
| Apr 04 2024 | 0.251094 | 0.007473 | 3.07% | 0.241822 | 0.255896 | 0.236786 | 185,043.00 |
| Apr 03 2024 | 0.243621 | -0.002765 | -1.12% | 0.245833 | 0.252558 | 0.237191 | 236,088.00 |
| Apr 02 2024 | 0.246386 | -0.023909 | -8.85% | 0.268529 | 0.268529 | 0.241348 | 388,456.00 |
| Apr 01 2024 | 0.270295 | -0.014177 | -4.98% | 0.26083 | 0.53759 | 0.260004 | 322,838.00 |
| Mar 31 2024 | 0.284472 | -0.001158 | -0.41% | 0.283133 | 0.285598 | 0.278322 | 210,480.00 |
| Mar 30 2024 | 0.28563 | 0.001243 | 0.44% | 0.280468 | 0.311518 | 0.279725 | 923,493.00 |
| Mar 29 2024 | 0.284387 | -0.00216 | -0.75% | 0.282818 | 0.286292 | 0.274372 | 234,811.00 |
| Mar 28 2024 | 0.286547 | 0.010144 | 3.67% | 0.276473 | 0.289817 | 0.268251 | 515,847.00 |
| Mar 27 2024 | 0.276403 | -0.010729 | -3.74% | 0.2805 | 0.287947 | 0.270056 | 337,543.00 |
| Mar 26 2024 | 0.287132 | 0.029598 | 11.49% | 0.26083 | 0.29748 | 0.260711 | 1,150,461.00 |
| Mar 25 2024 | 0.257534 | 0.010851 | 4.40% | 0.232248 | 0.26113 | 0.232046 | 396,345.00 |
| Mar 24 2024 | 0.246683 | 0.008166 | 3.42% | 0.238902 | 0.247777 | 0.237327 | 217,694.00 |
| Mar 23 2024 | 0.238517 | 0.004553 | 1.95% | 0.492734 | 0.492907 | 0.233232 | 118,019.00 |
| Mar 22 2024 | 0.233964 | -0.006793 | -2.82% | 0.242239 | 0.247531 | 0.227 | 226,443.00 |
| Mar 21 2024 | 0.240757 | 0.007756 | 3.33% | 0.232248 | 0.248411 | 0.232046 | 852,499.00 |
| Mar 20 2024 | 0.233001 | 0.026048 | 12.59% | 0.209394 | 0.235194 | 0.202707 | 573,903.00 |
| Mar 19 2024 | 0.206952 | -0.027977 | -11.91% | 0.235909 | 0.236487 | 0.205095 | 634,911.00 |
| Mar 18 2024 | 0.234929 | -0.006833 | -2.83% | 0.264269 | 0.547066 | 0.230337 | 363,092.00 |
| Mar 17 2024 | 0.241762 | 0.004132 | 1.74% | 0.241131 | 0.246011 | 0.224844 | 1,107,491.00 |
| Mar 16 2024 | 0.23763 | -0.028829 | -10.82% | 0.264269 | 0.269455 | 0.233411 | 540,226.00 |
| Mar 15 2024 | 0.266459 | -0.015093 | -5.36% | 0.274639 | 0.279606 | 0.245075 | 772,429.00 |
| Mar 14 2024 | 0.281551 | -0.010663 | -3.65% | 0.291734 | 0.293998 | 0.2709 | 341,799.00 |
| Mar 13 2024 | 0.292214 | 0.014384 | 5.18% | 0.275601 | 0.293748 | 0.273345 | 793,326.00 |
| Mar 12 2024 | 0.27783 | 0.00007 | 0.03% | 0.274639 | 0.279606 | 0.259075 | 963,309.00 |
| Mar 11 2024 | 0.27776 | 0.007072 | 2.61% | 0.228674 | 0.280551 | 0.228494 | 1,402,726.00 |
| Mar 10 2024 | 0.270688 | 0.003986 | 1.49% | 0.26442 | 0.312497 | 0.259945 | 4,617,743.00 |
| Mar 09 2024 | 0.266702 | 0.013218 | 5.21% | 0.253677 | 0.267082 | 0.250712 | 534,492.00 |
| Mar 08 2024 | 0.253484 | -0.005529 | -2.13% | 0.259719 | 0.259719 | 0.240706 | 454,218.00 |
| Mar 07 2024 | 0.259013 | 0.007726 | 3.07% | 0.250339 | 0.262088 | 0.247952 | 485,725.00 |
| Mar 06 2024 | 0.251288 | 0.01773 | 7.59% | 0.237759 | 0.251885 | 0.223837 | 1,018,477.00 |
| Mar 05 2024 | 0.233558 | -0.020504 | -8.07% | 0.251912 | 0.262954 | 0.200589 | 1,605,518.00 |
| Mar 04 2024 | 0.254062 | 0.015415 | 6.46% | 0.228674 | 0.276186 | 0.228494 | 2,027,714.00 |
| Mar 03 2024 | 0.238647 | -0.007264 | -2.95% | 0.243572 | 0.245514 | 0.228017 | 503,238.00 |
| Mar 02 2024 | 0.245911 | 0.009444 | 3.99% | 0.240658 | 0.246235 | 0.233948 | 821,082.00 |
| Mar 01 2024 | 0.236467 | 0.009736 | 4.29% | 0.228674 | 0.23893 | 0.226491 | 757,666.00 |
| Feb 29 2024 | 0.226731 | 0.018623 | 8.95% | 0.207669 | 0.233578 | 0.204813 | 1,365,576.00 |
| Feb 28 2024 | 0.208108 | -0.004484 | -2.11% | 0.21251 | 0.224372 | 0.200197 | 1,420,994.00 |
| Feb 27 2024 | 0.212593 | 0.004745 | 2.28% | 0.206553 | 0.215498 | 0.19642 | 833,537.00 |
| Feb 26 2024 | 0.207848 | 0.005257 | 2.59% | 0.192889 | 0.393722 | 0.186628 | 478,319.00 |
| Feb 25 2024 | 0.202591 | 0.001672 | 0.83% | 0.396608 | 0.396608 | 0.195077 | 640,180.00 |
| Feb 24 2024 | 0.200919 | 0.005821 | 2.98% | 0.194499 | 0.202043 | 0.191694 | 266,337.00 |
| Feb 23 2024 | 0.195097 | 0.004733 | 2.49% | 0.192889 | 0.197523 | 0.186628 | 434,633.00 |
| Feb 22 2024 | 0.190364 | 0.002286 | 1.22% | 0.187762 | 0.195072 | 0.185587 | 610,316.00 |
| Feb 21 2024 | 0.188079 | -0.007126 | -3.65% | 0.194744 | 0.195934 | 0.182024 | 678,940.00 |
| Feb 20 2024 | 0.195204 | -0.004637 | -2.32% | 0.199968 | 0.203182 | 0.184648 | 548,092.00 |
| Feb 19 2024 | 0.199842 | 0.005998 | 3.09% | 0.349959 | 0.350448 | 0.172206 | 405,365.00 |
| Feb 18 2024 | 0.193844 | 0.000361 | 0.19% | 0.193592 | 0.196854 | 0.189792 | 251,043.00 |
| Feb 17 2024 | 0.193483 | 0.007115 | 3.82% | 0.186599 | 0.194181 | 0.184172 | 283,471.00 |
