Register for real-time alerts, custom portfolio, and market movers
ETCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 17.75 | 0.040 | 0.23% | 17.79 | 18.02 | 17.54 | 1,061.00 |
| Jul 26 2024 | 17.71 | 0.520 | 3.03% | 17.19 | 17.71 | 17.17 | 1,138.00 |
| Jul 25 2024 | 17.19 | -0.440 | -2.50% | 17.54 | 17.54 | 16.70 | 1,238.00 |
| Jul 24 2024 | 17.63 | -1.09 | -5.82% | 18.58 | 18.58 | 17.63 | 848.00 |
| Jul 23 2024 | 18.72 | 0.600 | 3.31% | 18.12 | 19.42 | 18.12 | 7,137.00 |
| Jul 22 2024 | 18.12 | -0.530 | -2.84% | 18.73 | 18.73 | 17.95 | 1,040.00 |
| Jul 21 2024 | 18.65 | 0.170 | 0.92% | 18.50 | 18.67 | 17.78 | 833.00 |
| Jul 20 2024 | 18.48 | 0.230 | 1.26% | 18.21 | 18.72 | 18.16 | 381.00 |
| Jul 19 2024 | 18.25 | 0.570 | 3.22% | 17.67 | 18.33 | 17.56 | 212.00 |
| Jul 18 2024 | 17.68 | 0.010 | 0.06% | 17.72 | 17.96 | 17.56 | 447.00 |
| Jul 17 2024 | 17.67 | -0.560 | -3.07% | 18.23 | 18.37 | 17.61 | 721.00 |
| Jul 16 2024 | 18.23 | -0.190 | -1.03% | 18.38 | 18.39 | 17.63 | 1,051.00 |
| Jul 15 2024 | 18.42 | 1.00 | 5.74% | 17.43 | 18.42 | 17.43 | 752.00 |
| Jul 14 2024 | 17.42 | 0.140 | 0.81% | 17.27 | 17.64 | 17.12 | 941.00 |
| Jul 13 2024 | 17.28 | 0.720 | 4.35% | 16.54 | 17.31 | 16.54 | 1,117.00 |
| Jul 12 2024 | 16.56 | 0.540 | 3.37% | 16.71 | 16.75 | 15.96 | 1,560.00 |
| Jul 11 2024 | 16.02 | -0.360 | -2.20% | 16.31 | 16.75 | 16.02 | 2,077.00 |
| Jul 10 2024 | 16.38 | 0.170 | 1.05% | 16.08 | 16.57 | 16.08 | 1,568.00 |
| Jul 09 2024 | 16.21 | 0.250 | 1.57% | 15.86 | 16.40 | 15.86 | 1,515.00 |
| Jul 08 2024 | 15.96 | 0.610 | 3.97% | 15.32 | 16.29 | 14.90 | 922.00 |
| Jul 07 2024 | 15.35 | -1.22 | -7.36% | 16.56 | 16.56 | 15.35 | 563.00 |
| Jul 06 2024 | 16.57 | 0.660 | 4.15% | 15.76 | 16.62 | 15.76 | 633.00 |
| Jul 05 2024 | 15.91 | -0.480 | -2.93% | 16.03 | 16.19 | 14.29 | 2,840.00 |
| Jul 04 2024 | 16.39 | -1.29 | -7.30% | 17.74 | 17.74 | 16.39 | 1,439.00 |
| Jul 03 2024 | 17.68 | -0.680 | -3.70% | 18.26 | 18.27 | 17.51 | 867.00 |
| Jul 02 2024 | 18.36 | 0.020 | 0.11% | 18.52 | 18.52 | 18.10 | 207.00 |
| Jul 01 2024 | 18.34 | -0.450 | -2.39% | 18.82 | 18.82 | 18.34 | 549.00 |
| Jun 30 2024 | 18.79 | 0.470 | 2.57% | 18.25 | 18.82 | 17.96 | 270.00 |
| Jun 29 2024 | 18.32 | -0.420 | -2.24% | 18.67 | 18.69 | 18.27 | 216.00 |
| Jun 28 2024 | 18.74 | -0.210 | -1.11% | 19.02 | 19.30 | 18.73 | 325.00 |
| Jun 27 2024 | 18.95 | 0.200 | 1.07% | 18.75 | 19.25 | 18.31 | 498.00 |
| Jun 26 2024 | 18.75 | 0.170 | 0.91% | 18.52 | 18.92 | 18.40 | 606.00 |
| Jun 25 2024 | 18.58 | 0.460 | 2.54% | 18.45 | 18.68 | 18.31 | 178.00 |
| Jun 24 2024 | 18.12 | 0.210 | 1.17% | 17.90 | 18.15 | 17.32 | 2,077.00 |
| Jun 23 2024 | 17.91 | -0.640 | -3.45% | 18.49 | 18.51 | 17.85 | 439.00 |
| Jun 22 2024 | 18.55 | -0.060 | -0.32% | 18.64 | 18.64 | 18.45 | 100.00 |
| Jun 21 2024 | 18.61 | -0.400 | -2.10% | 18.80 | 19.00 | 18.37 | 481.00 |
| Jun 20 2024 | 19.01 | 0.160 | 0.85% | 18.80 | 19.52 | 18.80 | 513.00 |
| Jun 19 2024 | 18.85 | 0.740 | 4.09% | 18.62 | 18.96 | 18.41 | 205.00 |
| Jun 18 2024 | 18.11 | -0.860 | -4.53% | 18.95 | 18.96 | 16.90 | 1,120.00 |
| Jun 17 2024 | 18.97 | -1.09 | -5.43% | 19.88 | 19.88 | 18.49 | 388.00 |
| Jun 16 2024 | 20.06 | -0.190 | -0.94% | 20.10 | 20.16 | 19.90 | 222.00 |
| Jun 15 2024 | 20.25 | 0.430 | 2.17% | 19.91 | 20.25 | 19.76 | 570.00 |
| Jun 14 2024 | 19.82 | -0.060 | -0.30% | 19.96 | 20.23 | 19.09 | 867.00 |
| Jun 13 2024 | 19.88 | -0.540 | -2.64% | 20.44 | 20.44 | 19.72 | 447.00 |
| Jun 12 2024 | 20.42 | 0.270 | 1.34% | 20.17 | 20.76 | 20.00 | 487.00 |
| Jun 11 2024 | 20.15 | -0.720 | -3.45% | 20.84 | 20.84 | 19.86 | 1,714.00 |
| Jun 10 2024 | 20.87 | -0.330 | -1.56% | 21.13 | 21.18 | 20.75 | 428.00 |
| Jun 09 2024 | 21.20 | 0.130 | 0.62% | 21.15 | 21.27 | 21.06 | 746.00 |
| Jun 08 2024 | 21.07 | -0.300 | -1.40% | 21.25 | 21.39 | 20.89 | 560.00 |
| Jun 07 2024 | 21.37 | -1.38 | -6.07% | 22.71 | 23.02 | 20.34 | 1,975.00 |
| Jun 06 2024 | 22.75 | -0.430 | -1.86% | 23.23 | 23.23 | 22.50 | 280.00 |
| Jun 05 2024 | 23.18 | 0.030 | 0.13% | 23.33 | 23.44 | 22.89 | 310.00 |
| Jun 04 2024 | 23.15 | 0.720 | 3.21% | 22.26 | 23.34 | 22.09 | 1,231.00 |
| Jun 03 2024 | 22.43 | -0.300 | -1.32% | 22.51 | 23.04 | 22.43 | 514.00 |
| Jun 02 2024 | 22.73 | -0.550 | -2.36% | 23.21 | 24.00 | 22.43 | 887.00 |
| Jun 01 2024 | 23.28 | 0.020 | 0.09% | 23.22 | 23.37 | 23.05 | 493.00 |
| May 31 2024 | 23.26 | -0.200 | -0.85% | 23.58 | 23.91 | 22.89 | 2,916.00 |
| May 30 2024 | 23.46 | -0.500 | -2.09% | 23.73 | 23.87 | 23.03 | 819.00 |
| May 29 2024 | 23.96 | -0.730 | -2.96% | 24.56 | 24.79 | 23.73 | 750.00 |
| May 28 2024 | 24.69 | -0.210 | -0.84% | 24.78 | 24.90 | 23.95 | 790.00 |
| May 27 2024 | 24.90 | 0.030 | 0.12% | 24.91 | 25.64 | 24.73 | 1,317.00 |
| May 26 2024 | 24.87 | 0.00 | 0.00% | 24.81 | 25.60 | 24.74 | 1,094.00 |
| May 25 2024 | 24.87 | -0.010 | -0.04% | 24.94 | 25.25 | 24.68 | 179.00 |
| May 24 2024 | 24.88 | -0.620 | -2.43% | 25.58 | 26.64 | 24.39 | 1,230.00 |
| May 23 2024 | 25.50 | 1.53 | 6.38% | 23.92 | 26.85 | 23.91 | 3,720.00 |
| May 22 2024 | 23.97 | -0.980 | -3.93% | 24.92 | 25.03 | 23.39 | 2,652.00 |
| May 21 2024 | 24.95 | -0.440 | -1.73% | 25.38 | 25.56 | 23.93 | 2,551.00 |
| May 20 2024 | 25.39 | 3.66 | 16.84% | 21.68 | 25.83 | 21.68 | 5,772.00 |
| May 19 2024 | 21.73 | -0.790 | -3.51% | 22.46 | 22.72 | 21.58 | 743.00 |
| May 18 2024 | 22.52 | 0.250 | 1.12% | 22.25 | 22.91 | 22.22 | 1,142.00 |
| May 17 2024 | 22.27 | 0.770 | 3.58% | 21.46 | 22.57 | 21.31 | 1,468.00 |
| May 16 2024 | 21.50 | 0.180 | 0.84% | 21.33 | 21.54 | 21.02 | 1,845.00 |
| May 15 2024 | 21.32 | 1.20 | 5.96% | 20.30 | 21.36 | 20.24 | 3,085.00 |
| May 14 2024 | 20.12 | -0.840 | -4.01% | 20.95 | 20.95 | 20.06 | 1,656.00 |
| May 13 2024 | 20.96 | -0.370 | -1.73% | 21.32 | 21.38 | 20.19 | 4,346.00 |
| May 12 2024 | 21.33 | 0.200 | 0.95% | 21.34 | 21.44 | 21.06 | 1,204.00 |
| May 11 2024 | 21.13 | 0.110 | 0.52% | 21.08 | 21.50 | 21.01 | 883.00 |
| May 10 2024 | 21.02 | -1.08 | -4.89% | 22.06 | 22.17 | 20.87 | 2,328.00 |
| May 09 2024 | 22.10 | 0.640 | 2.98% | 21.75 | 22.12 | 21.50 | 1,761.00 |
| May 08 2024 | 21.46 | -0.340 | -1.56% | 21.66 | 24.15 | 21.34 | 8,362.00 |
| May 07 2024 | 21.80 | 0.300 | 1.40% | 21.40 | 22.29 | 21.40 | 1,908.00 |
| May 06 2024 | 21.50 | -0.590 | -2.67% | 22.01 | 22.99 | 21.50 | 1,932.00 |
| May 05 2024 | 22.09 | 0.560 | 2.60% | 21.21 | 22.18 | 21.12 | 674.00 |
| May 04 2024 | 21.53 | 0.070 | 0.33% | 21.48 | 21.83 | 21.42 | 935.00 |
| May 03 2024 | 21.46 | 0.950 | 4.63% | 20.56 | 21.80 | 20.30 | 2,130.00 |
| May 02 2024 | 20.51 | 0.260 | 1.28% | 20.23 | 20.67 | 19.85 | 2,402.00 |
| May 01 2024 | 20.25 | -0.090 | -0.44% | 20.24 | 20.37 | 19.27 | 2,528.00 |
| Apr 30 2024 | 20.34 | -1.74 | -7.88% | 21.91 | 22.21 | 19.91 | 5,389.00 |
| Apr 29 2024 | 22.08 | -0.170 | -0.76% | 22.51 | 22.70 | 21.45 | 1,706.00 |
| Apr 28 2024 | 22.25 | 0.270 | 1.23% | 22.08 | 23.79 | 21.91 | 4,512.00 |
| Apr 27 2024 | 21.98 | 0.270 | 1.24% | 21.71 | 22.59 | 21.13 | 6,193.00 |
