Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XCURGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.007747 | -0.000155 | -1.96% | 0.007895 | 0.008356 | 0.007745 | 14,631.00 |
| Jul 18 2024 | 0.007902 | -0.000485 | -5.78% | 0.008386 | 0.008504 | 0.007819 | 21,289.00 |
| Jul 17 2024 | 0.008387 | 0.000353 | 4.39% | 0.008052 | 0.008392 | 0.007877 | 18,027.00 |
| Jul 16 2024 | 0.008035 | 0.00004 | 0.50% | 0.008003 | 0.008289 | 0.007761 | 43,811.00 |
| Jul 15 2024 | 0.007995 | 0.000458 | 6.08% | 0.010459 | 0.125378 | 0.007799 | 311,350.00 |
| Jul 14 2024 | 0.007537 | -0.000689 | -8.38% | 0.008673 | 0.008815 | 0.007505 | 1,533,020.00 |
| Jul 13 2024 | 0.008226 | -0.000243 | -2.87% | 0.008474 | 0.008745 | 0.008014 | 1,404,226.00 |
| Jul 12 2024 | 0.008469 | -0.000413 | -4.65% | 0.008868 | 0.008915 | 0.00833 | 359,180.00 |
| Jul 11 2024 | 0.008882 | 0.000791 | 9.77% | 0.008089 | 0.008913 | 0.007998 | 1,544,538.00 |
| Jul 10 2024 | 0.008091 | -0.000533 | -6.18% | 0.008601 | 0.008814 | 0.008011 | 1,229,320.00 |
| Jul 09 2024 | 0.008624 | 0.000667 | 8.38% | 0.007953 | 0.008651 | 0.007478 | 1,473,795.00 |
| Jul 08 2024 | 0.007957 | 0.000051 | 0.65% | 0.010459 | 0.010459 | 0.007319 | 1,222,468.00 |
| Jul 07 2024 | 0.007906 | 0.000181 | 2.34% | 0.007717 | 0.008122 | 0.007493 | 1,594,668.00 |
| Jul 06 2024 | 0.007725 | 0.000196 | 2.61% | 0.007501 | 0.00816 | 0.007442 | 1,290,045.00 |
| Jul 05 2024 | 0.007529 | -0.000105 | -1.38% | 0.007597 | 0.00801 | 0.007362 | 1,309,482.00 |
| Jul 04 2024 | 0.007634 | 0.000076 | 1.01% | 0.007555 | 0.007882 | 0.007367 | 2,238,164.00 |
| Jul 03 2024 | 0.007557 | -0.00026 | -3.33% | 0.007826 | 0.007841 | 0.007457 | 1,939,688.00 |
| Jul 02 2024 | 0.007817 | -0.000135 | -1.70% | 0.007943 | 0.008488 | 0.007792 | 1,396,999.00 |
| Jul 01 2024 | 0.007952 | 0.000506 | 6.80% | 0.010459 | 0.130462 | 0.007884 | 456,755.00 |
| Jun 30 2024 | 0.007446 | -0.000262 | -3.40% | 0.007708 | 0.0078 | 0.007286 | 32,635.00 |
| Jun 29 2024 | 0.007707 | 0.000068 | 0.89% | 0.007638 | 0.008194 | 0.007638 | 52,335.00 |
| Jun 28 2024 | 0.007639 | -0.000152 | -1.95% | 0.007794 | 0.008362 | 0.007593 | 39,654.00 |
| Jun 27 2024 | 0.007791 | 0.000083 | 1.08% | 0.00771 | 0.007839 | 0.007299 | 1,325,790.00 |
| Jun 26 2024 | 0.007709 | -0.00008 | -1.03% | 0.010459 | 0.010459 | 0.007695 | 928,213.00 |
| Jun 25 2024 | 0.007788 | 0.000179 | 2.36% | 0.007602 | 0.0083 | 0.007164 | 1,452,045.00 |
| Jun 24 2024 | 0.007609 | -0.000909 | -10.67% | 0.008501 | 0.008514 | 0.007384 | 1,851,818.00 |
| Jun 23 2024 | 0.008518 | 0.000388 | 4.77% | 0.008132 | 0.009668 | 0.008132 | 1,286,785.00 |
| Jun 22 2024 | 0.00813 | 0.00053 | 6.97% | 0.007611 | 0.008141 | 0.007113 | 1,922,319.00 |
| Jun 21 2024 | 0.0076 | -0.001115 | -12.79% | 0.008709 | 0.008729 | 0.007546 | 823,734.00 |
| Jun 20 2024 | 0.008716 | -0.000461 | -5.02% | 0.008667 | 0.009289 | 0.008156 | 27,083.00 |
| Jun 19 2024 | 0.009176 | 0.000471 | 5.41% | 0.008708 | 0.009291 | 0.008661 | 20,536.00 |
| Jun 18 2024 | 0.008705 | -0.001745 | -16.70% | 0.010459 | 0.010459 | 0.008575 | 66,318.00 |
| Jun 17 2024 | 0.01045 | -0.000587 | -5.32% | 0.072662 | 1.15 | 0.009767 | 457,971.00 |
| Jun 16 2024 | 0.011037 | 0.000595 | 5.70% | 0.010434 | 0.011082 | 0.010409 | 1,473,779.00 |
| Jun 15 2024 | 0.010442 | 0.000546 | 5.52% | 0.00989 | 0.010444 | 0.009888 | 1,390,140.00 |
| Jun 14 2024 | 0.009896 | -0.000583 | -5.56% | 0.010476 | 0.010556 | 0.009787 | 1,455,977.00 |
| Jun 13 2024 | 0.010478 | 0.000344 | 3.40% | 0.010116 | 0.010675 | 0.01004 | 1,472,610.00 |
| Jun 12 2024 | 0.010134 | -0.00045 | -4.25% | 0.010579 | 0.010829 | 0.009534 | 1,043,517.00 |
| Jun 11 2024 | 0.010584 | -0.000879 | -7.67% | 0.011471 | 0.011473 | 0.010409 | 1,198,339.00 |
| Jun 10 2024 | 0.011464 | 0.000515 | 4.71% | 0.072662 | 1.15 | 0.010891 | 1,105,980.00 |
| Jun 09 2024 | 0.010949 | -0.000508 | -4.43% | 0.010909 | 0.011451 | 0.010891 | 1,347,144.00 |
| Jun 08 2024 | 0.011456 | -0.000538 | -4.49% | 0.011989 | 0.012014 | 0.011433 | 1,216,449.00 |
| Jun 07 2024 | 0.011994 | 0.000919 | 8.30% | 0.011071 | 0.012892 | 0.011053 | 1,204,922.00 |
| Jun 06 2024 | 0.011076 | -0.000595 | -5.10% | 0.011669 | 0.011683 | 0.010993 | 1,875,900.00 |
| Jun 05 2024 | 0.01167 | 0.000067 | 0.58% | 0.072662 | 1.15 | 0.011083 | 1,587,291.00 |
| Jun 04 2024 | 0.011603 | -0.000204 | -1.73% | 0.011814 | 0.012204 | 0.011285 | 1,613,812.00 |
| Jun 03 2024 | 0.011808 | -0.00043 | -3.51% | 0.011682 | 0.012465 | 0.011682 | 1,639,229.00 |
| Jun 02 2024 | 0.012238 | 0.000556 | 4.76% | 0.011689 | 0.012738 | 0.011627 | 1,480,225.00 |
| Jun 01 2024 | 0.011682 | 0.000559 | 5.03% | 0.011133 | 0.011702 | 0.011109 | 1,978,080.00 |
| May 31 2024 | 0.011123 | -0.000155 | -1.37% | 0.011274 | 0.011828 | 0.011024 | 1,415,141.00 |
| May 30 2024 | 0.011278 | -0.000428 | -3.66% | 0.011727 | 0.011807 | 0.011097 | 1,494,464.00 |
| May 29 2024 | 0.011706 | -0.000087 | -0.74% | 0.011785 | 0.011872 | 0.011145 | 1,445,077.00 |
| May 28 2024 | 0.011793 | 0.000407 | 3.57% | 0.011392 | 0.011817 | 0.011106 | 1,665,190.00 |
| May 27 2024 | 0.011386 | -0.000444 | -3.75% | 0.072662 | 1.15 | 0.010927 | 1,391,618.00 |
| May 26 2024 | 0.01183 | -0.000146 | -1.22% | 0.011965 | 0.011997 | 0.011791 | 1,472,904.00 |
| May 25 2024 | 0.011976 | -0.00096 | -7.42% | 0.012918 | 0.012966 | 0.011925 | 1,569,412.00 |
| May 24 2024 | 0.012936 | 0.001183 | 10.06% | 0.011733 | 0.012966 | 0.011552 | 1,696,354.00 |
| May 23 2024 | 0.011753 | -0.00073 | -5.85% | 0.011957 | 0.012735 | 0.011692 | 1,437,942.00 |
| May 22 2024 | 0.012483 | -0.000224 | -1.76% | 0.012683 | 0.012711 | 0.011928 | 1,608,091.00 |
| May 21 2024 | 0.012707 | -0.000171 | -1.33% | 0.012853 | 0.013231 | 0.012131 | 1,540,746.00 |
| May 20 2024 | 0.012878 | 0.000888 | 7.40% | 0.072662 | 1.15 | 0.0121 | 1,919,802.00 |
| May 19 2024 | 0.01199 | 0.000386 | 3.33% | 0.011601 | 0.012021 | 0.011444 | 1,677,249.00 |
| May 18 2024 | 0.011604 | -0.001048 | -8.28% | 0.012654 | 0.012735 | 0.011542 | 1,726,378.00 |
| May 17 2024 | 0.012652 | -0.00023 | -1.79% | 0.012879 | 0.013142 | 0.012479 | 1,596,144.00 |
| May 16 2024 | 0.012882 | -0.000691 | -5.09% | 0.013581 | 0.013616 | 0.012274 | 1,392,854.00 |
| May 15 2024 | 0.013573 | -0.001088 | -7.42% | 0.014677 | 0.015317 | 0.013523 | 1,435,024.00 |
| May 14 2024 | 0.014661 | 0.002145 | 17.14% | 0.012521 | 0.015261 | 0.012408 | 1,285,266.00 |
| May 13 2024 | 0.012516 | -0.000247 | -1.94% | 0.072662 | 1.15 | 0.012492 | 1,416,246.00 |
| May 12 2024 | 0.012763 | -0.000354 | -2.70% | 0.013129 | 0.013326 | 0.01266 | 1,354,020.00 |
| May 11 2024 | 0.013117 | 0.000456 | 3.60% | 0.012625 | 0.013242 | 0.012606 | 1,096,144.00 |
| May 10 2024 | 0.012661 | -0.001941 | -13.29% | 0.014572 | 0.015104 | 0.012657 | 552,194.00 |
| May 09 2024 | 0.014602 | 0.000416 | 2.94% | 0.014217 | 0.014973 | 0.014113 | 1,532,880.00 |
| May 08 2024 | 0.014185 | -0.000316 | -2.18% | 0.01447 | 0.014661 | 0.013983 | 1,390,667.00 |
| May 07 2024 | 0.014502 | -0.000085 | -0.58% | 0.014604 | 0.015362 | 0.014221 | 1,598,242.00 |
| May 06 2024 | 0.014586 | 0.001308 | 9.85% | 0.072662 | 1.15 | 0.012879 | 1,035,903.00 |
| May 05 2024 | 0.013279 | 0.000047 | 0.36% | 0.013262 | 0.01338 | 0.013056 | 1,555,984.00 |
| May 04 2024 | 0.013231 | 0.000176 | 1.35% | 0.013033 | 0.013752 | 0.012983 | 1,584,667.00 |
| May 03 2024 | 0.013055 | 0.000788 | 6.42% | 0.01226 | 0.013597 | 0.012199 | 1,396,733.00 |
| May 02 2024 | 0.012267 | 0.000149 | 1.23% | 0.012112 | 0.012728 | 0.01103 | 1,730,679.00 |
| May 01 2024 | 0.012118 | -0.000499 | -3.96% | 0.012622 | 0.012648 | 0.011332 | 966,989.00 |
| Apr 30 2024 | 0.012617 | -0.000089 | -0.70% | 0.012709 | 0.013174 | 0.012399 | 1,784,993.00 |
| Apr 29 2024 | 0.012706 | -0.000385 | -2.94% | 0.072662 | 1.15 | 0.012455 | 1,576,106.00 |
| Apr 28 2024 | 0.01309 | 0.000492 | 3.91% | 0.012575 | 0.013791 | 0.01254 | 1,639,345.00 |
| Apr 27 2024 | 0.012598 | -0.000165 | -1.29% | 0.012762 | 0.012787 | 0.012078 | 1,359,395.00 |
| Apr 26 2024 | 0.012763 | -0.001154 | -8.29% | 0.01392 | 0.014467 | 0.012685 | 1,668,078.00 |
| Apr 25 2024 | 0.013917 | -0.00001 | -0.07% | 0.013934 | 0.014477 | 0.013316 | 1,685,914.00 |
| Apr 24 2024 | 0.013927 | -0.00047 | -3.26% | 0.014444 | 0.015058 | 0.013795 | 1,865,680.00 |
| Apr 23 2024 | 0.014397 | -0.001854 | -11.41% | 0.016226 | 0.016303 | 0.014328 | 1,809,790.00 |
| Apr 22 2024 | 0.016252 | 0.001024 | 6.72% | 0.072662 | 1.15 | 0.015462 | 1,404,429.00 |
| Apr 21 2024 | 0.015228 | -0.001579 | -9.39% | 0.016807 | 0.017016 | 0.015125 | 1,129,214.00 |
| Apr 20 2024 | 0.016807 | 0.001782 | 11.86% | 0.014986 | 0.016829 | 0.014894 | 1,406,709.00 |
