Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBPCNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 9.21809 | 0.00 | 0.00% | 9.21809 | 9.21809 | 9.21809 | 0 |
| Jun 21 2024 | 9.21809 | -0.01 | -0.14% | 9.23118 | 9.23451 | 9.20082 | 0 |
| Jun 20 2024 | 9.23105 | -0.03 | -0.31% | 9.25964 | 9.26402 | 9.22737 | 0 |
| Jun 19 2024 | 9.25994 | 0.02 | 0.21% | 9.24056 | 9.27174 | 9.24126 | 0 |
| Jun 18 2024 | 9.24083 | 0.00 | -0.02% | 9.24244 | 9.24995 | 9.21625 | 0 |
| Jun 17 2024 | 9.24227 | 0.02 | 0.22% | 9.22302 | 9.24256 | 9.20272 | 0 |
| Jun 16 2024 | 9.22221 | 0.00 | -0.02% | 9.22541 | 9.22541 | 9.21919 | 0 |
| Jun 15 2024 | 9.22418 | 0.00 | 0.00% | 9.22418 | 9.22418 | 9.22418 | 0 |
| Jun 14 2024 | 9.22418 | -0.05 | -0.54% | 9.27256 | 9.27464 | 9.20664 | 0 |
| Jun 13 2024 | 9.27392 | -0.02 | -0.21% | 9.29437 | 9.30198 | 9.26012 | 0 |
| Jun 12 2024 | 9.2937 | 0.03 | 0.31% | 9.26485 | 9.32974 | 9.25923 | 0 |
| Jun 11 2024 | 9.26522 | 0.02 | 0.19% | 9.24756 | 9.27196 | 9.24071 | 0 |
| Jun 10 2024 | 9.24749 | 0.00 | 0.00% | 9.23793 | 9.25532 | 9.23264 | 0 |
| Jun 09 2024 | 9.24785 | 0.01 | 0.11% | 9.24586 | 9.2485 | 9.23802 | 0 |
| Jun 08 2024 | 9.23802 | 0.00 | 0.00% | 9.23802 | 9.23802 | 9.23802 | 0 |
| Jun 07 2024 | 9.23802 | -0.05 | -0.53% | 9.28689 | 9.29009 | 9.23678 | 0 |
| Jun 06 2024 | 9.2872 | 0.00 | 0.04% | 9.28404 | 9.29444 | 9.26706 | 0 |
| Jun 05 2024 | 9.28382 | 0.02 | 0.27% | 9.25952 | 9.28761 | 9.25857 | 0 |
| Jun 04 2024 | 9.25884 | -0.03 | -0.30% | 9.28749 | 9.29898 | 9.23354 | 0 |
| Jun 03 2024 | 9.28709 | 0.03 | 0.37% | 9.25348 | 9.29056 | 9.21452 | 0 |
| Jun 02 2024 | 9.25328 | 0.00 | -0.02% | 9.25487 | 9.2562 | 9.25269 | 0 |
| Jun 01 2024 | 9.25515 | 0.00 | 0.00% | 9.25515 | 9.25515 | 9.25515 | 0 |
| May 31 2024 | 9.25515 | 0.03 | 0.28% | 9.22887 | 9.2673 | 9.22007 | 0 |
| May 30 2024 | 9.22889 | 0.00 | -0.05% | 9.23411 | 9.24578 | 9.21156 | 0 |
| May 29 2024 | 9.23379 | -0.03 | -0.37% | 9.26826 | 9.28117 | 9.23312 | 0 |
| May 28 2024 | 9.26829 | 0.00 | -0.03% | 9.27118 | 9.29768 | 9.26448 | 0 |
| May 27 2024 | 9.27097 | 0.02 | 0.23% | 9.24668 | 9.27581 | 9.24356 | 0 |
| May 26 2024 | 9.25008 | 0.00 | 0.00% | 9.25008 | 9.25008 | 9.25008 | 0 |
| May 25 2024 | 9.25008 | 0.00 | 0.00% | 9.25008 | 9.25008 | 9.25008 | 0 |
| May 24 2024 | 9.25008 | 0.04 | 0.41% | 9.21197 | 9.2597 | 9.20056 | 0 |
| May 23 2024 | 9.21247 | -0.01 | -0.15% | 9.22583 | 9.24384 | 9.20699 | 0 |
| May 22 2024 | 9.22598 | 0.01 | 0.14% | 9.21237 | 9.24835 | 9.21027 | 0 |
| May 21 2024 | 9.21341 | 0.00 | 0.05% | 9.20951 | 9.22255 | 9.19521 | 0 |
| May 20 2024 | 9.20924 | 0.02 | 0.19% | 9.19179 | 9.21955 | 9.18632 | 0 |
| May 19 2024 | 9.19199 | 0.00 | 0.05% | 9.18724 | 9.19303 | 9.187 | 0 |
| May 18 2024 | 9.18771 | 0.00 | 0.00% | 9.18771 | 9.18771 | 9.18771 | 0 |
| May 17 2024 | 9.18771 | 0.03 | 0.37% | 9.15279 | 9.19392 | 9.14043 | 0 |
| May 16 2024 | 9.15413 | 0.00 | 0.04% | 9.14902 | 9.1611 | 9.13528 | 0 |
| May 15 2024 | 9.15009 | 0.04 | 0.40% | 9.11319 | 9.15823 | 9.09619 | 0 |
| May 14 2024 | 9.11402 | 0.02 | 0.22% | 9.0926 | 9.1174 | 9.063 | 0 |
| May 13 2024 | 9.09362 | 0.03 | 0.35% | 9.06203 | 9.09738 | 9.03025 | 0 |
| May 12 2024 | 9.06218 | 0.00 | 0.01% | 9.06138 | 9.06416 | 9.06123 | 0 |
| May 11 2024 | 9.06153 | 0.00 | 0.00% | 9.06153 | 9.06153 | 9.06153 | 0 |
| May 10 2024 | 9.06153 | 0.02 | 0.19% | 9.04413 | 9.0685 | 9.04267 | 0 |
| May 09 2024 | 9.04414 | 0.01 | 0.16% | 9.02979 | 9.04819 | 9.00304 | 0 |
| May 08 2024 | 9.02963 | 0.00 | -0.05% | 9.03454 | 9.0518 | 9.01658 | 0 |
| May 07 2024 | 9.03394 | -0.03 | -0.33% | 9.06539 | 9.07169 | 9.03147 | 0 |
| May 06 2024 | 9.06403 | 0.04 | 0.40% | 9.02711 | 9.07962 | 9.05069 | 0 |
| May 05 2024 | 9.0277 | 0.00 | 0.03% | 9.02882 | 9.03202 | 9.02488 | 0 |
| May 04 2024 | 9.02488 | 0.00 | 0.00% | 9.02488 | 9.02488 | 9.02488 | 0 |
| May 03 2024 | 9.02488 | -0.01 | -0.13% | 9.03664 | 9.0703 | 9.0114 | 0 |
| May 02 2024 | 9.03691 | -0.04 | -0.39% | 9.06958 | 9.0744 | 9.01401 | 0 |
| May 01 2024 | 9.07235 | 0.01 | 0.14% | 9.0594 | 9.07356 | 9.03823 | 0 |
| Apr 30 2024 | 9.05962 | -0.04 | -0.41% | 9.09726 | 9.10081 | 9.05807 | 0 |
| Apr 29 2024 | 9.09681 | 0.02 | 0.17% | 9.08925 | 9.10411 | 9.07439 | 0 |
| Apr 27 2024 | 9.08162 | 0.00 | 0.00% | 9.08162 | 9.08162 | 9.08162 | 0 |
| Apr 26 2024 | 9.08162 | 0.00 | 0.00% | 9.08162 | 9.08162 | 9.08162 | 0 |
| Apr 26 2024 | 9.08162 | 0.01 | 0.06% | 9.07516 | 9.1076 | 9.04686 | 0 |
| Apr 25 2024 | 9.07623 | 0.01 | 0.16% | 9.0624 | 9.09729 | 9.05286 | 0 |
| Apr 24 2024 | 9.06194 | 0.02 | 0.25% | 9.04104 | 9.06893 | 9.02599 | 0 |
| Apr 23 2024 | 9.03936 | 0.08 | 0.94% | 8.95542 | 9.04618 | 8.94837 | 0 |
| Apr 22 2024 | 8.95538 | -0.02 | -0.20% | 8.97459 | 8.984 | 8.91926 | 0 |
| Apr 21 2024 | 8.97312 | 0.01 | 0.06% | 8.97125 | 8.97643 | 8.96795 | 0 |
| Apr 20 2024 | 8.96795 | 0.00 | 0.00% | 8.96795 | 8.96795 | 8.96795 | 0 |
| Apr 19 2024 | 8.96795 | -0.05 | -0.55% | 9.01622 | 9.03702 | 8.96795 | 0 |
| Apr 18 2024 | 9.01774 | 0.00 | -0.05% | 9.02197 | 23.55254 | 9.01404 | 0 |
| Apr 17 2024 | 9.02217 | -0.01 | -0.08% | 9.0292 | 9.05019 | 9.00839 | 0 |
| Apr 16 2024 | 9.0292 | -0.01 | -0.10% | 9.03731 | 9.06335 | 9.01625 | 0 |
| Apr 15 2024 | 9.03797 | -0.01 | -0.16% | 9.0519 | 9.07448 | 9.02548 | 0 |
| Apr 14 2024 | 9.05288 | 0.01 | 0.06% | 9.05098 | 9.0529 | 9.04565 | 0 |
| Apr 13 2024 | 9.04767 | 0.00 | 0.00% | 9.04767 | 9.04767 | 9.04767 | 0 |
| Apr 12 2024 | 9.04767 | -0.06 | -0.66% | 9.10801 | 9.10446 | 9.03161 | 0 |
| Apr 11 2024 | 9.10814 | 0.00 | 0.02% | 9.10545 | 9.12238 | 9.08312 | 0 |
| Apr 10 2024 | 9.1062 | -0.07 | -0.77% | 9.17666 | 9.19877 | 9.09113 | 0 |
| Apr 09 2024 | 9.17672 | 0.01 | 0.10% | 9.16737 | 9.19868 | 9.16257 | 0 |
| Apr 08 2024 | 9.16753 | 0.01 | 0.13% | 9.15453 | 9.17179 | 9.14095 | 0 |
| Apr 07 2024 | 9.15531 | 0.00 | -0.04% | 9.15346 | 9.1592 | 9.15186 | 0 |
| Apr 06 2024 | 9.1592 | 0.00 | 0.00% | 9.1592 | 9.1592 | 9.1592 | 0 |
| Apr 05 2024 | 9.1592 | 0.00 | -0.05% | 9.16335 | 9.16154 | 9.11741 | 0 |
| Apr 04 2024 | 9.16361 | -0.01 | -0.09% | 9.17157 | 9.18703 | 9.16234 | 0 |
| Apr 03 2024 | 9.17206 | 0.05 | 0.51% | 9.12497 | 9.17496 | 9.11713 | 0 |
| Apr 02 2024 | 9.12562 | 0.02 | 0.18% | 9.10913 | 9.13316 | 9.1076 | 0 |
| Apr 01 2024 | 9.10918 | -0.05 | -0.59% | 9.16305 | 9.15988 | 9.10556 | 0 |
| Mar 31 2024 | 9.16367 | 0.00 | -0.04% | 9.16016 | 9.16884 | 9.15974 | 0 |
| Mar 30 2024 | 9.1677 | 0.00 | 0.00% | 9.1677 | 9.1677 | 9.1677 | 0 |
| Mar 29 2024 | 9.1677 | 0.00 | 0.00% | 9.1677 | 9.1677 | 9.1677 | 0 |
| Mar 28 2024 | 9.1677 | 0.00 | -0.02% | 9.15857 | 9.18642 | 9.14074 | 0 |
| Mar 27 2024 | 9.16935 | 0.02 | 0.17% | 9.15173 | 9.17008 | 9.14817 | 0 |
| Mar 26 2024 | 9.15342 | -0.01 | -0.13% | 9.16633 | 9.17794 | 9.1492 | 0 |
| Mar 25 2024 | 9.16533 | 0.00 | -0.04% | 9.16802 | 9.17399 | 9.12796 | 0 |
| Mar 24 2024 | 9.16921 | 0.00 | 0.00% | 9.16921 | 9.16921 | 9.16921 | 0 |
| Mar 23 2024 | 9.16921 | 0.00 | 0.00% | 9.16921 | 9.16921 | 9.16921 | 0 |
