Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PERPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.593521 | -0.003866 | -0.65% | 0.597699 | 0.603577 | 0.58398 | 66,791.00 |
| Jun 21 2024 | 0.597387 | -0.005011 | -0.83% | 0.611166 | 0.62102 | 0.588484 | 153,033.00 |
| Jun 20 2024 | 0.602398 | 0.019716 | 3.38% | 0.587342 | 0.626278 | 0.58572 | 157,160.00 |
| Jun 19 2024 | 0.582682 | 0.008126 | 1.41% | 0.566527 | 0.596777 | 0.566527 | 165,209.00 |
| Jun 18 2024 | 0.574556 | -0.052966 | -8.44% | 0.613958 | 0.62538 | 0.549809 | 514,450.00 |
| Jun 17 2024 | 0.627523 | -0.053625 | -7.87% | 0.940132 | 0.996305 | 0.616097 | 267,991.00 |
| Jun 16 2024 | 0.681147 | -0.002266 | -0.33% | 0.683445 | 0.683445 | 0.662522 | 95,258.00 |
| Jun 15 2024 | 0.683413 | -0.005635 | -0.82% | 0.688671 | 0.700168 | 0.678143 | 152,234.00 |
| Jun 14 2024 | 0.689048 | -0.031337 | -4.35% | 0.717096 | 0.738819 | 0.664154 | 237,847.00 |
| Jun 13 2024 | 0.720385 | -0.031679 | -4.21% | 0.751786 | 0.758395 | 0.716574 | 138,554.00 |
| Jun 12 2024 | 0.752064 | 0.023857 | 3.28% | 0.728373 | 0.771653 | 0.707222 | 268,305.00 |
| Jun 11 2024 | 0.728207 | -0.040412 | -5.26% | 0.768543 | 0.772493 | 0.716454 | 251,173.00 |
| Jun 10 2024 | 0.768619 | -0.027344 | -3.44% | 0.940132 | 0.996305 | 0.761297 | 245,460.00 |
| Jun 09 2024 | 0.795963 | 0.006557 | 0.83% | 0.788716 | 0.798597 | 0.773422 | 147,727.00 |
| Jun 08 2024 | 0.789407 | -0.051285 | -6.10% | 0.840847 | 0.851275 | 0.781636 | 240,372.00 |
| Jun 07 2024 | 0.840691 | -0.08356 | -9.04% | 0.922181 | 0.940756 | 0.77282 | 554,598.00 |
| Jun 06 2024 | 0.924252 | -0.004905 | -0.53% | 0.927931 | 0.946566 | 0.904089 | 202,325.00 |
| Jun 05 2024 | 0.929157 | -0.004085 | -0.44% | 0.940132 | 0.996305 | 0.886208 | 153,643.00 |
| Jun 04 2024 | 0.933242 | 0.04014 | 4.49% | 0.893553 | 0.93616 | 0.887481 | 50,922.00 |
| Jun 03 2024 | 0.893102 | -0.030061 | -3.26% | 0.921288 | 0.94607 | 0.893005 | 106,992.00 |
| Jun 02 2024 | 0.923163 | 0.037994 | 4.29% | 0.872982 | 0.95772 | 0.872762 | 309,527.00 |
| Jun 01 2024 | 0.885169 | -0.001484 | -0.17% | 0.884776 | 0.890402 | 0.871315 | 16,018.00 |
| May 31 2024 | 0.886653 | -0.022555 | -2.48% | 0.909462 | 0.913475 | 0.871894 | 40,388.00 |
| May 30 2024 | 0.909208 | -0.031501 | -3.35% | 0.939225 | 0.967272 | 0.893666 | 140,406.00 |
| May 29 2024 | 0.940709 | 0.014432 | 1.56% | 0.940132 | 0.996305 | 0.923704 | 214,119.00 |
| May 28 2024 | 0.926277 | -0.046434 | -4.77% | 0.97645 | 0.979175 | 0.917199 | 122,838.00 |
| May 27 2024 | 0.972711 | 0.066626 | 7.35% | 0.79081 | 1.00 | 0.7689 | 193,312.00 |
| May 26 2024 | 0.906085 | -0.03403 | -3.62% | 0.938198 | 0.972107 | 0.897535 | 159,048.00 |
| May 25 2024 | 0.940115 | 0.098709 | 11.73% | 0.84023 | 0.958618 | 0.84023 | 660,568.00 |
| May 24 2024 | 0.841406 | -0.005379 | -0.64% | 0.844777 | 0.859405 | 0.808664 | 37,479.00 |
| May 23 2024 | 0.846785 | -0.016716 | -1.94% | 0.864731 | 0.890547 | 0.806157 | 139,696.00 |
| May 22 2024 | 0.8635 | -0.011637 | -1.33% | 0.873473 | 0.885344 | 0.845332 | 51,862.00 |
| May 21 2024 | 0.875138 | 0.004468 | 0.51% | 0.868418 | 0.903065 | 0.852562 | 99,812.00 |
| May 20 2024 | 0.87067 | 0.085036 | 10.82% | 0.79081 | 0.872758 | 0.7689 | 104,031.00 |
| May 19 2024 | 0.785634 | -0.042481 | -5.13% | 0.82788 | 0.836209 | 0.779968 | 42,652.00 |
| May 18 2024 | 0.828115 | -0.002159 | -0.26% | 0.837242 | 0.860082 | 0.812113 | 31,616.00 |
| May 17 2024 | 0.830274 | 0.029529 | 3.69% | 0.802591 | 0.850282 | 0.796346 | 50,000.00 |
| May 16 2024 | 0.800745 | -0.015741 | -1.93% | 0.816407 | 0.821141 | 0.765425 | 268,922.00 |
| May 15 2024 | 0.816486 | 0.04872 | 6.35% | 0.770069 | 0.823671 | 0.758357 | 229,587.00 |
| May 14 2024 | 0.767766 | -0.019746 | -2.51% | 0.79081 | 0.805397 | 0.766376 | 246,059.00 |
| May 13 2024 | 0.787512 | 0.014342 | 1.86% | 0.836766 | 0.844159 | 0.768229 | 218,543.00 |
| May 12 2024 | 0.77317 | -0.027969 | -3.49% | 0.804767 | 0.808799 | 0.771286 | 190,840.00 |
| May 11 2024 | 0.801139 | -0.010645 | -1.31% | 0.816287 | 0.823195 | 0.800792 | 121,378.00 |
| May 10 2024 | 0.811783 | -0.066843 | -7.61% | 0.896429 | 0.896429 | 0.800834 | 220,557.00 |
| May 09 2024 | 0.878626 | 0.04756 | 5.72% | 0.831965 | 0.897561 | 0.827186 | 443,877.00 |
| May 08 2024 | 0.831067 | 0.004477 | 0.54% | 0.82477 | 0.856107 | 0.806034 | 195,041.00 |
| May 07 2024 | 0.82659 | -0.012871 | -1.53% | 0.869209 | 0.872477 | 0.816611 | 179,030.00 |
| May 06 2024 | 0.839461 | -0.023132 | -2.68% | 0.836766 | 0.896879 | 0.831984 | 135,825.00 |
| May 05 2024 | 0.862593 | 0.027511 | 3.29% | 0.832973 | 0.874125 | 0.803001 | 131,338.00 |
| May 04 2024 | 0.835082 | -0.010976 | -1.30% | 0.843653 | 0.878568 | 0.824555 | 75,983.00 |
| May 03 2024 | 0.846059 | 0.0473 | 5.92% | 0.797355 | 0.884629 | 0.78796 | 103,614.00 |
| May 02 2024 | 0.798759 | 0.022285 | 2.87% | 0.777035 | 0.809652 | 0.748633 | 158,351.00 |
| May 01 2024 | 0.776473 | -0.010127 | -1.29% | 0.785464 | 0.791639 | 0.731909 | 320,137.00 |
| Apr 30 2024 | 0.7866 | -0.050438 | -6.03% | 0.836766 | 0.844159 | 0.761717 | 323,528.00 |
| Apr 29 2024 | 0.837038 | -0.005255 | -0.62% | 0.810493 | 0.918661 | 0.770763 | 480,709.00 |
| Apr 28 2024 | 0.842293 | -0.018372 | -2.13% | 0.8586 | 0.878618 | 0.842293 | 150,770.00 |
| Apr 27 2024 | 0.860665 | 0.010152 | 1.19% | 0.851492 | 0.874233 | 0.819384 | 297,168.00 |
| Apr 26 2024 | 0.850513 | -0.010285 | -1.19% | 0.858923 | 0.870941 | 0.834826 | 352,034.00 |
| Apr 25 2024 | 0.860797 | -0.001142 | -0.13% | 0.86288 | 0.877388 | 0.824961 | 337,196.00 |
| Apr 24 2024 | 0.861939 | -0.036557 | -4.07% | 0.90353 | 0.927365 | 0.851028 | 448,118.00 |
| Apr 23 2024 | 0.898496 | -0.021346 | -2.32% | 0.91783 | 0.930363 | 0.866176 | 311,428.00 |
| Apr 22 2024 | 0.919842 | 0.025584 | 2.86% | 0.810493 | 0.938692 | 0.770763 | 173,131.00 |
| Apr 21 2024 | 0.894258 | -0.025929 | -2.82% | 0.91758 | 0.927042 | 0.876105 | 256,538.00 |
| Apr 20 2024 | 0.920187 | 0.06534 | 7.64% | 0.852664 | 0.935924 | 0.839965 | 269,682.00 |
| Apr 19 2024 | 0.854848 | 0.013896 | 1.65% | 0.839575 | 0.871187 | 0.769079 | 436,773.00 |
| Apr 18 2024 | 0.840952 | 0.018975 | 2.31% | 0.824739 | 0.850716 | 0.797797 | 400,672.00 |
| Apr 17 2024 | 0.821977 | -0.018405 | -2.19% | 0.839594 | 0.851524 | 0.785551 | 410,667.00 |
| Apr 16 2024 | 0.840382 | -0.000264 | -0.03% | 0.835828 | 0.852543 | 0.793782 | 551,195.00 |
| Apr 15 2024 | 0.840646 | -0.019019 | -2.21% | 0.810493 | 0.902117 | 0.770763 | 544,057.00 |
| Apr 14 2024 | 0.859665 | 0.045904 | 5.64% | 0.810493 | 0.874809 | 0.770763 | 695,535.00 |
| Apr 13 2024 | 0.813761 | -0.168599 | -17.16% | 0.972585 | 0.972585 | 0.722396 | 878,420.00 |
| Apr 12 2024 | 0.98236 | -0.192561 | -16.39% | 1.17 | 1.25 | 0.937892 | 972,431.00 |
| Apr 11 2024 | 1.17 | -0.080 | -6.55% | 1.25 | 1.30 | 1.15 | 263,843.00 |
| Apr 10 2024 | 1.26 | 0.090 | 7.71% | 1.17 | 1.27 | 1.06 | 338,442.00 |
| Apr 09 2024 | 1.17 | 0.00 | 0.10% | 1.17 | 1.22 | 1.14 | 172,110.00 |
| Apr 08 2024 | 1.17 | 0.130 | 12.65% | 1.00 | 1.18 | 0.97494 | 136,178.00 |
| Apr 07 2024 | 1.04 | 0.020 | 1.75% | 1.02 | 1.05 | 1.01 | 31,757.00 |
| Apr 06 2024 | 1.02 | 0.010 | 1.46% | 0.994985 | 1.03 | 0.994952 | 29,489.00 |
| Apr 05 2024 | 1.00 | -0.040 | -3.55% | 1.04 | 1.05 | 0.955188 | 47,802.00 |
| Apr 04 2024 | 1.04 | 0.040 | 3.73% | 1.00 | 1.09 | 0.97494 | 75,612.00 |
| Apr 03 2024 | 1.00 | -0.040 | -3.85% | 1.03 | 1.07 | 0.975419 | 79,936.00 |
| Apr 02 2024 | 1.04 | -0.080 | -7.18% | 1.13 | 1.13 | 0.993334 | 68,171.00 |
| Apr 01 2024 | 1.12 | -0.030 | -2.71% | 1.27 | 1.28 | 1.07 | 49,653.00 |
| Mar 31 2024 | 1.15 | 0.030 | 3.10% | 1.13 | 1.17 | 1.13 | 26,313.00 |
| Mar 30 2024 | 1.12 | -0.040 | -3.66% | 1.16 | 1.17 | 1.12 | 60,749.00 |
| Mar 29 2024 | 1.16 | 0.020 | 1.52% | 1.14 | 1.19 | 1.11 | 43,389.00 |
| Mar 28 2024 | 1.14 | -0.010 | -0.81% | 1.16 | 1.18 | 1.13 | 147,515.00 |
| Mar 27 2024 | 1.15 | -0.100 | -7.69% | 1.25 | 1.29 | 1.15 | 154,072.00 |
| Mar 26 2024 | 1.25 | 0.010 | 0.54% | 1.27 | 1.28 | 1.22 | 42,221.00 |
| Mar 25 2024 | 1.24 | 0.060 | 4.93% | 1.11 | 1.27 | 1.11 | 103,189.00 |
| Mar 24 2024 | 1.18 | 0.060 | 5.78% | 1.14 | 1.22 | 1.10 | 32,641.00 |
| Mar 23 2024 | 1.12 | -0.020 | -2.14% | 1.15 | 1.18 | 1.11 | 30,744.00 |
