Register for streaming realtime charts, analysis tools, and prices.
PREGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.008881 | -0.000661 | -6.93% | 0.009561 | 0.009671 | 0.008861 | 1,619,448.00 |
| Jul 16 2024 | 0.009541 | -0.001452 | -13.21% | 0.011004 | 0.011215 | 0.009404 | 1,655,362.00 |
| Jul 15 2024 | 0.010993 | -0.000312 | -2.76% | 0.012551 | 0.015065 | 0.01074 | 2,726,783.00 |
| Jul 14 2024 | 0.011305 | 0.000337 | 3.08% | 0.010955 | 0.01134 | 0.010529 | 412,188.00 |
| Jul 13 2024 | 0.010968 | 0.001161 | 11.84% | 0.009812 | 0.011046 | 0.009795 | 653,950.00 |
| Jul 12 2024 | 0.009806 | -0.000852 | -7.99% | 0.010642 | 0.010698 | 0.009645 | 180,246.00 |
| Jul 11 2024 | 0.010658 | -0.00013 | -1.21% | 0.010786 | 0.011782 | 0.010286 | 323,839.00 |
| Jul 10 2024 | 0.010788 | 0.002617 | 32.04% | 0.008148 | 0.010801 | 0.008076 | 879,040.00 |
| Jul 09 2024 | 0.008171 | -0.000229 | -2.73% | 0.008395 | 0.009038 | 0.008121 | 999,094.00 |
| Jul 08 2024 | 0.0084 | -0.000385 | -4.38% | 0.012551 | 0.012551 | 0.008059 | 2,669,556.00 |
| Jul 07 2024 | 0.008785 | -0.000758 | -7.94% | 0.009533 | 0.009582 | 0.008354 | 873,912.00 |
| Jul 06 2024 | 0.009543 | 0.000243 | 2.61% | 0.009266 | 0.009593 | 0.009193 | 870,023.00 |
| Jul 05 2024 | 0.0093 | -0.001027 | -9.94% | 0.010279 | 0.010356 | 0.008862 | 1,143,848.00 |
| Jul 04 2024 | 0.010328 | -0.000064 | -0.62% | 0.010389 | 0.010664 | 0.009954 | 965,495.00 |
| Jul 03 2024 | 0.010391 | -0.000357 | -3.32% | 0.01076 | 0.010907 | 0.010254 | 898,491.00 |
| Jul 02 2024 | 0.010748 | -0.000186 | -1.70% | 0.010922 | 0.010997 | 0.010714 | 789,271.00 |
| Jul 01 2024 | 0.010934 | 0.000013 | 0.12% | 0.012551 | 0.015676 | 0.010841 | 2,555,883.00 |
| Jun 30 2024 | 0.01092 | -0.000159 | -1.44% | 0.01108 | 0.01127 | 0.010599 | 566,367.00 |
| Jun 29 2024 | 0.011079 | 0.001053 | 10.51% | 0.010025 | 0.011092 | 0.010025 | 614,286.00 |
| Jun 28 2024 | 0.010026 | -0.000687 | -6.41% | 0.010717 | 0.010821 | 0.009966 | 508,567.00 |
| Jun 27 2024 | 0.010713 | -0.000368 | -3.32% | 0.011082 | 0.011122 | 0.010549 | 635,181.00 |
| Jun 26 2024 | 0.011081 | -0.000114 | -1.02% | 0.012551 | 0.012551 | 0.011062 | 2,298,803.00 |
| Jun 25 2024 | 0.011195 | -0.000218 | -1.91% | 0.011403 | 0.011758 | 0.01118 | 323,171.00 |
| Jun 24 2024 | 0.011413 | -0.000612 | -5.09% | 0.012001 | 0.012019 | 0.011077 | 602,624.00 |
| Jun 23 2024 | 0.012026 | -0.00017 | -1.39% | 0.012199 | 0.012244 | 0.012015 | 409,585.00 |
| Jun 22 2024 | 0.012196 | 0.000035 | 0.29% | 0.012177 | 0.012242 | 0.012133 | 460,469.00 |
| Jun 21 2024 | 0.012161 | -0.000144 | -1.17% | 0.012807 | 0.012807 | 0.011571 | 500,674.00 |
| Jun 20 2024 | 0.012304 | -0.00044 | -3.45% | 0.012236 | 0.012968 | 0.012234 | 678,735.00 |
| Jun 19 2024 | 0.012745 | 0.001479 | 13.13% | 0.011269 | 0.012775 | 0.011235 | 696,089.00 |
| Jun 18 2024 | 0.011266 | -0.001274 | -10.16% | 0.012551 | 0.012551 | 0.011151 | 856,095.00 |
| Jun 17 2024 | 0.01254 | -0.000074 | -0.59% | 0.019532 | 0.020261 | 0.011823 | 2,496,514.00 |
| Jun 16 2024 | 0.012614 | 0.000084 | 0.67% | 0.013043 | 0.013144 | 0.012565 | 834,313.00 |
| Jun 15 2024 | 0.01253 | -0.00049 | -3.76% | 0.013013 | 0.013083 | 0.012461 | 693,749.00 |
| Jun 14 2024 | 0.013021 | -0.000077 | -0.59% | 0.013095 | 0.013284 | 0.012622 | 647,425.00 |
| Jun 13 2024 | 0.013098 | -0.000237 | -1.78% | 0.013311 | 0.013355 | 0.013 | 683,217.00 |
| Jun 12 2024 | 0.013334 | 0.000104 | 0.79% | 0.013224 | 0.013536 | 0.012658 | 752,018.00 |
| Jun 11 2024 | 0.013231 | 0.000129 | 0.99% | 0.013109 | 0.013332 | 0.012711 | 746,752.00 |
| Jun 10 2024 | 0.013101 | -0.000037 | -0.28% | 0.019532 | 0.020261 | 0.013072 | 2,508,540.00 |
| Jun 09 2024 | 0.013138 | -0.0005 | -3.67% | 0.013636 | 0.013719 | 0.01313 | 639,316.00 |
| Jun 08 2024 | 0.013639 | -0.000536 | -3.78% | 0.014169 | 0.01422 | 0.013617 | 655,329.00 |
| Jun 07 2024 | 0.014175 | 0.000331 | 2.39% | 0.013838 | 0.014596 | 0.01359 | 647,661.00 |
| Jun 06 2024 | 0.013844 | -0.000048 | -0.35% | 0.013891 | 0.013984 | 0.013741 | 685,535.00 |
| Jun 05 2024 | 0.013893 | 0.000079 | 0.57% | 0.019532 | 0.020261 | 0.013844 | 2,566,562.00 |
| Jun 04 2024 | 0.013814 | 0.000932 | 7.24% | 0.012888 | 0.014258 | 0.012877 | 840,344.00 |
| Jun 03 2024 | 0.012881 | -0.000421 | -3.16% | 0.012744 | 0.013389 | 0.012729 | 651,383.00 |
| Jun 02 2024 | 0.013302 | 0.000027 | 0.20% | 0.013283 | 0.013413 | 0.01268 | 593,746.00 |
| Jun 01 2024 | 0.013275 | -0.000496 | -3.60% | 0.013783 | 0.013821 | 0.013243 | 818,345.00 |
| May 31 2024 | 0.013771 | 0.000882 | 6.85% | 0.012885 | 0.013857 | 0.012842 | 841,667.00 |
| May 30 2024 | 0.012889 | -0.000413 | -3.10% | 0.012793 | 0.01351 | 0.012731 | 648,130.00 |
| May 29 2024 | 0.013302 | -0.000635 | -4.56% | 0.013928 | 0.014571 | 0.012764 | 700,593.00 |
| May 28 2024 | 0.013937 | -0.000702 | -4.80% | 0.014647 | 0.014938 | 0.01392 | 844,688.00 |
| May 27 2024 | 0.014639 | -0.000417 | -2.77% | 0.019532 | 0.020261 | 0.014458 | 2,633,590.00 |
| May 26 2024 | 0.015057 | 0.000359 | 2.44% | 0.014685 | 0.01523 | 0.01447 | 887,126.00 |
| May 25 2024 | 0.014698 | 0.000144 | 0.99% | 0.014533 | 0.015097 | 0.014525 | 646,026.00 |
| May 24 2024 | 0.014553 | -0.000406 | -2.71% | 0.015466 | 0.015509 | 0.014298 | 725,974.00 |
| May 23 2024 | 0.014959 | -0.001866 | -11.09% | 0.016849 | 0.01702 | 0.014894 | 772,094.00 |
| May 22 2024 | 0.016825 | -0.000302 | -1.76% | 0.017094 | 0.01739 | 0.016811 | 630,055.00 |
| May 21 2024 | 0.017127 | -0.00023 | -1.33% | 0.016765 | 0.017381 | 0.016518 | 711,757.00 |
| May 20 2024 | 0.017357 | 0.000675 | 4.05% | 0.019532 | 0.020261 | 0.015592 | 3,909,826.00 |
| May 19 2024 | 0.016682 | 0.000331 | 2.02% | 0.016347 | 0.016873 | 0.016182 | 2,408,843.00 |
| May 18 2024 | 0.016351 | -0.001045 | -6.01% | 0.017399 | 0.01751 | 0.016304 | 2,451,887.00 |
| May 17 2024 | 0.017396 | 0.000907 | 5.50% | 0.016485 | 0.017515 | 0.016462 | 2,477,382.00 |
| May 16 2024 | 0.016489 | -0.001261 | -7.10% | 0.017759 | 0.018212 | 0.016332 | 2,511,784.00 |
| May 15 2024 | 0.01775 | -0.000821 | -4.42% | 0.018591 | 0.018897 | 0.017699 | 2,267,788.00 |
| May 14 2024 | 0.018571 | -0.000954 | -4.89% | 0.019532 | 0.020261 | 0.018089 | 1,338,946.00 |
| May 13 2024 | 0.019525 | 0.000871 | 4.67% | 0.014679 | 0.020626 | 0.014127 | 3,633,758.00 |
| May 12 2024 | 0.018654 | 0.00165 | 9.70% | 0.017019 | 0.019168 | 0.017019 | 1,171,490.00 |
| May 11 2024 | 0.017004 | -0.00004 | -0.23% | 0.016996 | 0.017095 | 0.016431 | 792,668.00 |
| May 10 2024 | 0.017044 | -0.000579 | -3.29% | 0.017587 | 0.017679 | 0.01649 | 2,458,290.00 |
| May 09 2024 | 0.017623 | 0.000992 | 5.96% | 0.016669 | 0.017798 | 0.016661 | 2,761,255.00 |
| May 08 2024 | 0.016631 | 0.000129 | 0.78% | 0.016465 | 0.018253 | 0.015998 | 2,648,773.00 |
| May 07 2024 | 0.016502 | 0.00091 | 5.83% | 0.015612 | 0.016898 | 0.015537 | 1,688,923.00 |
| May 06 2024 | 0.015592 | 0.001292 | 9.04% | 0.014679 | 0.016881 | 0.014127 | 3,318,940.00 |
| May 05 2024 | 0.0143 | 0.001069 | 8.08% | 0.013262 | 0.014833 | 0.013112 | 2,025,192.00 |
| May 04 2024 | 0.013231 | 0.00118 | 9.79% | 0.012031 | 0.013286 | 0.011984 | 1,677,630.00 |
| May 03 2024 | 0.012051 | 0.001199 | 11.05% | 0.010845 | 0.012348 | 0.010469 | 1,507,809.00 |
| May 02 2024 | 0.010851 | -0.000334 | -2.99% | 0.01118 | 0.011389 | 0.010687 | 929,788.00 |
| May 01 2024 | 0.011186 | -0.000946 | -7.80% | 0.012136 | 0.012194 | 0.010922 | 1,354,516.00 |
| Apr 30 2024 | 0.012131 | -0.001082 | -8.19% | 0.013217 | 0.013395 | 0.011959 | 1,683,367.00 |
| Apr 29 2024 | 0.013214 | -0.000883 | -6.26% | 0.014679 | 0.016881 | 0.013003 | 4,218,385.00 |
| Apr 28 2024 | 0.014097 | 0.000492 | 3.61% | 0.013581 | 0.014224 | 0.013581 | 609,525.00 |
| Apr 27 2024 | 0.013605 | -0.001199 | -8.10% | 0.014804 | 0.014833 | 0.013535 | 2,071,257.00 |
| Apr 26 2024 | 0.014805 | -0.000659 | -4.26% | 0.015467 | 0.015508 | 0.014715 | 2,160,650.00 |
| Apr 25 2024 | 0.015463 | -0.000011 | -0.07% | 0.015482 | 0.016685 | 0.015179 | 2,292,875.00 |
| Apr 24 2024 | 0.015475 | -0.001056 | -6.39% | 0.016583 | 0.01662 | 0.015328 | 1,991,708.00 |
| Apr 23 2024 | 0.01653 | 0.001362 | 8.98% | 0.015144 | 0.01653 | 0.014937 | 2,056,506.00 |
| Apr 22 2024 | 0.015168 | -0.00111 | -6.82% | 0.014679 | 0.017007 | 0.014127 | 3,409,742.00 |
| Apr 21 2024 | 0.016278 | 0.002097 | 14.79% | 0.014181 | 0.017281 | 0.014136 | 977,274.00 |
| Apr 20 2024 | 0.014181 | 0.000711 | 5.28% | 0.013436 | 0.014297 | 0.013308 | 1,222,795.00 |
| Apr 19 2024 | 0.01347 | -0.000324 | -2.35% | 0.013755 | 0.014097 | 0.013258 | 1,406,634.00 |
