Register for real-time alerts, custom portfolio, and market movers
GBPCVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 130.39853 | 0.01 | 0.01% | 130.39853 | 130.39853 | 130.39853 | 0 |
| Jun 21 2024 | 130.39082 | -0.02 | -0.01% | 130.34227 | 130.39082 | 130.34227 | 0 |
| Jun 20 2024 | 130.40624 | -0.18 | -0.14% | 130.47182 | 130.47182 | 130.40624 | 0 |
| Jun 19 2024 | 130.58693 | 0.03 | 0.02% | 130.46256 | 130.7286 | 130.46256 | 0 |
| Jun 18 2024 | 130.55833 | 0.14 | 0.10% | 130.53669 | 130.55833 | 130.53669 | 0 |
| Jun 17 2024 | 130.42166 | -0.52 | -0.39% | 130.66431 | 130.66431 | 130.42166 | 0 |
| Jun 16 2024 | 130.93817 | 0.00 | 0.00% | 130.93817 | 130.93817 | 130.93817 | 0 |
| Jun 15 2024 | 130.93817 | 0.00 | 0.00% | 130.93817 | 130.93817 | 130.93817 | 0 |
| Jun 14 2024 | 130.93817 | 0.24 | 0.18% | 130.95527 | 130.95527 | 130.93817 | 0 |
| Jun 13 2024 | 130.69993 | -0.03 | -0.02% | 130.47645 | 130.69993 | 130.47645 | 0 |
| Jun 12 2024 | 130.73092 | -0.19 | -0.15% | 130.79294 | 130.79294 | 130.73092 | 0 |
| Jun 11 2024 | 130.92418 | 0.54 | 0.41% | 130.38695 | 130.92418 | 130.38695 | 0 |
| Jun 10 2024 | 130.38695 | 0.85 | 0.66% | 130.17608 | 130.39159 | 130.26758 | 0 |
| Jun 09 2024 | 129.53303 | 0.00 | 0.00% | 129.53303 | 129.53303 | 129.53303 | 0 |
| Jun 08 2024 | 129.53303 | -0.02 | -0.01% | 129.53303 | 129.54978 | 129.53303 | 0 |
| Jun 07 2024 | 129.54978 | 0.03 | 0.03% | 129.49424 | 129.54978 | 129.49424 | 0 |
| Jun 06 2024 | 129.51553 | -0.14 | -0.11% | 129.72124 | 129.72124 | 129.51553 | 0 |
| Jun 05 2024 | 129.65641 | 0.23 | 0.18% | 129.4266 | 129.65641 | 129.4266 | 0 |
| Jun 04 2024 | 129.42964 | 0.02 | 0.01% | 129.457 | 129.457 | 129.42964 | 0 |
| Jun 03 2024 | 129.4114 | 0.18 | 0.14% | 129.53303 | 129.53303 | 129.4114 | 0 |
| Jun 02 2024 | 129.22941 | 0.00 | 0.00% | 129.22941 | 129.22941 | 129.22941 | 0 |
| Jun 01 2024 | 129.22941 | 0.00 | 0.00% | 129.22941 | 129.22941 | 129.22941 | 0 |
| May 31 2024 | 129.22941 | -0.39 | -0.30% | 129.5787 | 129.5787 | 129.22941 | 0 |
| May 30 2024 | 129.61754 | 0.02 | 0.01% | 129.6404 | 129.6404 | 129.61754 | 0 |
| May 29 2024 | 129.5985 | -0.04 | -0.03% | 129.60155 | 129.60155 | 129.5985 | 0 |
| May 28 2024 | 129.63507 | 0.18 | 0.14% | 129.60993 | 129.63507 | 129.48968 | 0 |
| May 27 2024 | 129.457 | 0.07 | 0.05% | 129.47144 | 129.47144 | 129.457 | 0 |
| May 26 2024 | 129.38864 | 0.00 | 0.00% | 129.38864 | 129.38864 | 129.38864 | 0 |
| May 25 2024 | 129.38864 | -0.04 | -0.03% | 129.38864 | 129.4266 | 129.38864 | 0 |
| May 24 2024 | 129.4266 | 0.03 | 0.02% | 129.48284 | 129.48284 | 129.3818 | 0 |
| May 23 2024 | 129.39623 | -0.06 | -0.04% | 129.56043 | 129.56043 | 129.39623 | 0 |
| May 22 2024 | 129.45244 | 0.44 | 0.34% | 129.11214 | 129.45244 | 129.10911 | 0 |
| May 21 2024 | 129.01545 | -0.03 | -0.02% | 129.03281 | 129.03281 | 129.01545 | 0 |
| May 20 2024 | 129.04188 | 0.35 | 0.27% | 128.818 | 129.04188 | 128.818 | 0 |
| May 19 2024 | 128.69397 | 0.03 | 0.02% | 128.69397 | 128.69397 | 128.69397 | 0 |
| May 18 2024 | 128.66543 | 0.00 | 0.00% | 128.66543 | 128.66543 | 128.66543 | 0 |
| May 17 2024 | 128.66543 | 0.16 | 0.12% | 128.55592 | 128.66543 | 128.55592 | 0 |
| May 16 2024 | 128.50649 | 0.04 | 0.03% | 128.5357 | 128.5357 | 128.50649 | 0 |
| May 15 2024 | 128.46158 | 0.22 | 0.17% | 128.32254 | 128.46158 | 128.32254 | 0 |
| May 14 2024 | 128.23748 | 0.02 | 0.01% | 128.32478 | 128.35466 | 128.23748 | 0 |
| May 13 2024 | 128.22182 | 0.04 | 0.03% | 128.20468 | 128.25538 | 128.22182 | 0 |
| May 12 2024 | 128.18456 | -0.03 | -0.02% | 128.18456 | 128.21511 | 128.18456 | 0 |
| May 11 2024 | 128.21511 | 0.02 | 0.01% | 128.21511 | 128.21511 | 128.19721 | 0 |
| May 10 2024 | 128.19721 | 0.21 | 0.16% | 128.07884 | 128.19721 | 128.07884 | 0 |
| May 09 2024 | 127.9889 | -0.18 | -0.14% | 128.19201 | 128.19201 | 127.9889 | 0 |
| May 08 2024 | 128.16891 | -0.28 | -0.22% | 128.19573 | 128.19573 | 128.16891 | 0 |
| May 07 2024 | 128.45335 | -0.28 | -0.22% | 128.61815 | 128.61815 | 128.45335 | 0 |
| May 06 2024 | 128.73153 | 0.22 | 0.17% | 128.52896 | 128.73153 | 128.50649 | 0 |
| May 05 2024 | 128.51398 | -0.37 | -0.29% | 128.51398 | 128.882 | 128.51398 | 0 |
| May 04 2024 | 128.882 | 0.06 | 0.05% | 128.882 | 128.882 | 128.882 | 0 |
| May 03 2024 | 128.82252 | -0.08 | -0.06% | 128.88802 | 128.88802 | 128.82252 | 0 |
| May 02 2024 | 128.90309 | -0.07 | -0.05% | 128.94907 | 128.94907 | 128.90309 | 0 |
| May 01 2024 | 128.9732 | 0.00 | 0.00% | 129.13028 | 129.07132 | 128.9732 | 0 |
| Apr 30 2024 | 128.97698 | 0.05 | 0.04% | 129.20216 | 129.20216 | 128.97698 | 0 |
| Apr 29 2024 | 128.92721 | 0.32 | 0.25% | 128.85263 | 128.92721 | 128.85338 | 0 |
| Apr 28 2024 | 128.60391 | 0.00 | 0.00% | 128.60391 | 128.60391 | 128.60391 | 0 |
| Apr 27 2024 | 128.60391 | 0.01 | 0.01% | 128.60391 | 128.60391 | 128.58967 | 0 |
| Apr 26 2024 | 128.58967 | -0.03 | -0.02% | 128.5342 | 128.58967 | 128.5342 | 0 |
| Apr 25 2024 | 128.61591 | 0.29 | 0.22% | 128.38454 | 128.61591 | 128.38454 | 0 |
| Apr 24 2024 | 128.32926 | 0.41 | 0.32% | 128.27403 | 128.32926 | 128.27403 | 0 |
| Apr 23 2024 | 127.92282 | 0.31 | 0.24% | 127.81013 | 127.92282 | 127.81013 | 0 |
| Apr 22 2024 | 127.6134 | -1.17 | -0.91% | 128.06397 | 128.06397 | 127.6134 | 0 |
| Apr 21 2024 | 128.78264 | 0.00 | 0.00% | 128.78264 | 128.78264 | 128.78264 | 0 |
| Apr 20 2024 | 128.78264 | 0.00 | 0.00% | 128.78264 | 128.78264 | 128.78264 | 0 |
| Apr 19 2024 | 128.78264 | -0.11 | -0.08% | 128.80597 | 128.80597 | 128.78264 | 0 |
| Apr 18 2024 | 128.89029 | -0.17 | -0.13% | 128.69322 | 128.89029 | 128.69322 | 0 |
| Apr 17 2024 | 129.06378 | -0.09 | -0.07% | 129.0215 | 129.06378 | 129.0215 | 0 |
| Apr 16 2024 | 129.15373 | -0.05 | -0.04% | 129.15674 | 129.15674 | 129.15373 | 0 |
| Apr 15 2024 | 129.19913 | 0.13 | 0.10% | 128.97847 | 129.19913 | 128.97773 | 0 |
| Apr 14 2024 | 129.0668 | 0.00 | 0.00% | 129.0668 | 129.0668 | 129.0668 | 0 |
| Apr 13 2024 | 129.0668 | 0.00 | 0.00% | 129.0668 | 129.0668 | 129.0668 | 0 |
| Apr 12 2024 | 129.0668 | 0.21 | 0.16% | 129.06303 | 129.0668 | 129.06303 | 0 |
| Apr 11 2024 | 128.85564 | -0.03 | -0.02% | 128.68721 | 128.85564 | 128.68721 | 0 |
| Apr 10 2024 | 128.882 | 0.19 | 0.15% | 128.70148 | 128.882 | 128.70148 | 0 |
| Apr 09 2024 | 128.69397 | 0.20 | 0.16% | 128.49751 | 128.69397 | 128.49751 | 0 |
| Apr 08 2024 | 128.49152 | 0.05 | 0.04% | 128.48927 | 128.58367 | 128.48927 | 0 |
| Apr 07 2024 | 128.44287 | 0.01 | 0.01% | 128.44287 | 128.44287 | 128.43164 | 0 |
| Apr 06 2024 | 128.43164 | -0.11 | -0.08% | 128.43164 | 128.5402 | 128.43164 | 0 |
| Apr 05 2024 | 128.5402 | 0.02 | 0.01% | 128.62567 | 128.62567 | 128.5402 | 0 |
| Apr 04 2024 | 128.52147 | -0.15 | -0.11% | 128.66918 | 128.66918 | 128.52147 | 0 |
| Apr 03 2024 | 128.66918 | -0.29 | -0.23% | 128.73679 | 128.73679 | 128.66918 | 0 |
| Apr 02 2024 | 128.96189 | -0.14 | -0.11% | 128.92495 | 129.10609 | 128.92495 | 0 |
| Apr 01 2024 | 129.10609 | 0.18 | 0.14% | 129.10609 | 129.10609 | 129.10609 | 0 |
| Mar 31 2024 | 128.92721 | 0.00 | 0.00% | 128.92721 | 128.92721 | 128.92721 | 0 |
| Mar 30 2024 | 128.92721 | -0.07 | -0.05% | 128.92721 | 128.99583 | 128.92721 | 0 |
| Mar 29 2024 | 128.99583 | -0.01 | -0.01% | 129.17567 | 129.17415 | 128.99583 | 0 |
| Mar 28 2024 | 129.00942 | 0.43 | 0.33% | 128.69322 | 129.00942 | 128.69022 | 0 |
| Mar 27 2024 | 128.58442 | 0.10 | 0.08% | 128.52971 | 128.58442 | 128.47056 | 0 |
| Mar 26 2024 | 128.48703 | -0.20 | -0.15% | 128.58967 | 128.58967 | 128.48703 | 0 |
| Mar 25 2024 | 128.68495 | 0.41 | 0.32% | 128.57991 | 128.68495 | 128.55818 | 0 |
| Mar 24 2024 | 128.27476 | -0.13 | -0.10% | 128.27476 | 128.27476 | 128.27476 | 0 |
| Mar 23 2024 | 128.40173 | 0.00 | 0.00% | 128.40173 | 128.40173 | 128.40173 | 0 |
