ADKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.524515 | 0.000543 | 0.10% | 0.523905 | 0.532593 | 0.518986 | 0.00 |
Jul 17 2024 | 0.523971 | -0.009345 | -1.75% | 0.534423 | 0.540577 | 0.522807 | 0.00 |
Jul 16 2024 | 0.533316 | 0.002649 | 0.50% | 0.531179 | 0.534976 | 0.511884 | 0.00 |
Jul 15 2024 | 0.530667 | 0.030424 | 6.08% | 0.555386 | 0.555386 | 0.510244 | 0.00 |
Jul 14 2024 | 0.500242 | 0.014929 | 3.08% | 0.484758 | 0.501796 | 0.484758 | 0.00 |
Jul 13 2024 | 0.485313 | 0.011943 | 2.52% | 0.473659 | 0.488775 | 0.472838 | 0.00 |
Jul 12 2024 | 0.47337 | 0.001757 | 0.37% | 0.470894 | 0.478384 | 0.465384 | 0.00 |
Jul 11 2024 | 0.471613 | -0.005758 | -1.21% | 0.477269 | 0.486649 | 0.4702 | 0.00 |
Jul 10 2024 | 0.47737 | -0.004692 | -0.97% | 0.480729 | 0.492672 | 0.472637 | 0.00 |
Jul 09 2024 | 0.482063 | 0.012574 | 2.68% | 0.469256 | 0.48352 | 0.467184 | 0.00 |
Jul 08 2024 | 0.469489 | 0.003009 | 0.65% | 0.555386 | 0.555386 | 0.455099 | 0.00 |
Jul 07 2024 | 0.466479 | -0.016133 | -3.34% | 0.482097 | 0.484551 | 0.466479 | 0.00 |
Jul 06 2024 | 0.482613 | 0.012274 | 2.61% | 0.46857 | 0.485138 | 0.464917 | 0.00 |
Jul 05 2024 | 0.470339 | -0.006541 | -1.37% | 0.474599 | 0.478182 | 0.448156 | 0.00 |
Jul 04 2024 | 0.47688 | -0.024743 | -4.93% | 0.501496 | 0.503115 | 0.473098 | 0.00 |
Jul 03 2024 | 0.501623 | -0.017228 | -3.32% | 0.519438 | 0.520454 | 0.494988 | 0.00 |
Jul 02 2024 | 0.518851 | -0.008958 | -1.70% | 0.527227 | 0.530859 | 0.517194 | 0.00 |
Jul 01 2024 | 0.527809 | 0.000651 | 0.12% | 0.555386 | 0.555386 | 0.523302 | 0.00 |
Jun 30 2024 | 0.527158 | 0.015581 | 3.05% | 0.511614 | 0.528202 | 0.509672 | 0.00 |
Jun 29 2024 | 0.511577 | 0.004546 | 0.90% | 0.506956 | 0.513592 | 0.506956 | 0.00 |
Jun 28 2024 | 0.507031 | -0.010115 | -1.96% | 0.517354 | 0.522381 | 0.503995 | 0.00 |
Jun 27 2024 | 0.517147 | 0.005491 | 1.07% | 0.511721 | 0.522629 | 0.50925 | 0.00 |
Jun 26 2024 | 0.511656 | -0.005282 | -1.02% | 0.555386 | 0.555386 | 0.510787 | 0.00 |
Jun 25 2024 | 0.516937 | 0.011896 | 2.36% | 0.5046 | 0.520561 | 0.504134 | 0.00 |
Jun 24 2024 | 0.505042 | -0.02709 | -5.09% | 0.531058 | 0.531861 | 0.490145 | 0.00 |
Jun 23 2024 | 0.532131 | -0.007526 | -1.39% | 0.539784 | 0.541814 | 0.531649 | 0.00 |
Jun 22 2024 | 0.539657 | 0.001553 | 0.29% | 0.538842 | 0.541693 | 0.536898 | 0.00 |
Jun 21 2024 | 0.538104 | -0.006361 | -1.17% | 0.544055 | 0.545336 | 0.532728 | 0.00 |
Jun 20 2024 | 0.544465 | 0.003076 | 0.57% | 0.541456 | 0.555645 | 0.541342 | 0.00 |
Jun 19 2024 | 0.541389 | -0.002442 | -0.45% | 0.543988 | 0.548186 | 0.540257 | 0.00 |
Jun 18 2024 | 0.543831 | -0.011064 | -1.99% | 0.555386 | 0.555386 | 0.535678 | 0.00 |
Jun 17 2024 | 0.554895 | -0.003267 | -0.59% | 0.531881 | 0.591715 | 0.515838 | 0.00 |
Jun 16 2024 | 0.558162 | 0.003705 | 0.67% | 0.55406 | 0.560419 | 0.552699 | 0.00 |
Jun 15 2024 | 0.554457 | 0.001344 | 0.24% | 0.552811 | 0.555761 | 0.551377 | 0.00 |
Jun 14 2024 | 0.553113 | -0.003286 | -0.59% | 0.556286 | 0.564323 | 0.545078 | 0.00 |
Jun 13 2024 | 0.556399 | -0.010049 | -1.77% | 0.565437 | 0.567308 | 0.55224 | 0.00 |
Jun 12 2024 | 0.566448 | 0.004416 | 0.79% | 0.561751 | 0.578573 | 0.558001 | 0.00 |
Jun 11 2024 | 0.562032 | -0.017708 | -3.05% | 0.580095 | 0.580189 | 0.552559 | 0.00 |
Jun 10 2024 | 0.57974 | -0.001631 | -0.28% | 0.531881 | 0.591715 | 0.515838 | 0.00 |
Jun 09 2024 | 0.581371 | 0.002 | 0.35% | 0.579265 | 0.583696 | 0.578294 | 0.00 |
Jun 08 2024 | 0.579371 | 0.000374 | 0.06% | 0.578729 | 0.580847 | 0.578192 | 0.00 |
Jun 07 2024 | 0.578997 | -0.009112 | -1.55% | 0.587849 | 0.597712 | 0.574503 | 0.00 |
Jun 06 2024 | 0.58811 | -0.00206 | -0.35% | 0.590097 | 0.594031 | 0.583727 | 0.00 |
Jun 05 2024 | 0.59017 | 0.003372 | 0.57% | 0.531881 | 0.596843 | 0.515838 | 0.00 |
Jun 04 2024 | 0.586799 | 0.016802 | 2.95% | 0.570284 | 0.589941 | 0.569786 | 0.00 |
Jun 03 2024 | 0.569997 | 0.004925 | 0.87% | 0.563924 | 0.584419 | 0.563154 | 0.00 |
Jun 02 2024 | 0.565072 | 0.001154 | 0.20% | 0.564277 | 0.569785 | 0.561099 | 0.00 |
Jun 01 2024 | 0.563917 | 0.001417 | 0.25% | 0.562991 | 0.564879 | 0.561807 | 0.00 |
May 31 2024 | 0.5625 | -0.007836 | -1.37% | 0.570159 | 0.574876 | 0.556127 | 0.00 |
May 30 2024 | 0.570336 | 0.005272 | 0.93% | 0.566093 | 0.57933 | 0.561193 | 0.00 |
May 29 2024 | 0.565064 | -0.004211 | -0.74% | 0.5689 | 0.573305 | 0.561337 | 0.00 |
May 28 2024 | 0.569274 | -0.006545 | -1.14% | 0.576106 | 0.577072 | 0.560558 | 0.00 |
May 27 2024 | 0.575819 | 0.004743 | 0.83% | 0.531881 | 0.585775 | 0.515838 | 0.00 |
May 26 2024 | 0.571076 | -0.007038 | -1.22% | 0.577604 | 0.57913 | 0.56917 | 0.00 |
May 25 2024 | 0.578114 | 0.005677 | 0.99% | 0.571636 | 0.579966 | 0.571305 | 0.00 |
May 24 2024 | 0.572436 | 0.005064 | 0.89% | 0.566384 | 0.576504 | 0.557663 | 0.00 |
May 23 2024 | 0.567373 | -0.009018 | -1.56% | 0.577212 | 0.583081 | 0.558109 | 0.00 |
May 22 2024 | 0.576391 | -0.010349 | -1.76% | 0.585624 | 0.586903 | 0.575786 | 0.00 |
May 21 2024 | 0.58674 | -0.007891 | -1.33% | 0.593475 | 0.597906 | 0.577724 | 0.00 |
May 20 2024 | 0.594631 | 0.040986 | 7.40% | 0.531881 | 0.594856 | 0.515838 | 0.00 |
May 19 2024 | 0.553645 | -0.006519 | -1.16% | 0.560005 | 0.565661 | 0.551105 | 0.00 |
May 18 2024 | 0.560164 | 0.000323 | 0.06% | 0.559919 | 0.563503 | 0.557148 | 0.00 |
May 17 2024 | 0.559842 | 0.012615 | 2.31% | 0.54708 | 0.563773 | 0.546331 | 0.00 |
May 16 2024 | 0.547227 | -0.00719 | -1.30% | 0.554718 | 0.557575 | 0.542034 | 0.00 |
May 15 2024 | 0.554417 | 0.035405 | 6.82% | 0.519577 | 0.556194 | 0.517323 | 0.00 |
May 14 2024 | 0.519012 | -0.012672 | -2.38% | 0.531881 | 0.533259 | 0.515102 | 0.00 |
May 13 2024 | 0.531683 | 0.010346 | 1.98% | 0.579276 | 0.601519 | 0.522073 | 0.00 |
May 12 2024 | 0.521337 | 0.005383 | 1.04% | 0.516413 | 0.524153 | 0.514553 | 0.00 |
May 11 2024 | 0.515955 | -0.00121 | -0.23% | 0.515703 | 0.520851 | 0.513241 | 0.00 |
May 10 2024 | 0.517165 | -0.017563 | -3.28% | 0.533636 | 0.537039 | 0.511058 | 0.00 |
May 09 2024 | 0.534728 | 0.015251 | 2.94% | 0.520652 | 0.536888 | 0.516845 | 0.00 |
May 08 2024 | 0.519478 | -0.01158 | -2.18% | 0.529889 | 0.535227 | 0.517432 | 0.00 |
May 07 2024 | 0.531058 | -0.003099 | -0.58% | 0.53482 | 0.545321 | 0.529372 | 0.00 |
May 06 2024 | 0.534157 | -0.00822 | -1.52% | 0.579276 | 0.601519 | 0.531467 | 0.00 |
May 05 2024 | 0.542377 | 0.00194 | 0.36% | 0.541713 | 0.546522 | 0.53328 | 0.00 |
May 04 2024 | 0.540437 | 0.007194 | 1.35% | 0.532359 | 0.544787 | 0.530308 | 0.00 |
May 03 2024 | 0.533243 | 0.03219 | 6.42% | 0.500763 | 0.536546 | 0.498291 | 0.00 |
May 02 2024 | 0.501052 | 0.006086 | 1.23% | 0.494731 | 0.505678 | 0.483525 | 0.00 |
May 01 2024 | 0.494967 | -0.020375 | -3.95% | 0.515552 | 0.516629 | 0.481292 | 0.00 |
Apr 30 2024 | 0.515342 | -0.024388 | -4.52% | 0.539882 | 0.54713 | 0.503884 | 0.00 |
Apr 29 2024 | 0.53973 | 0.005052 | 0.94% | 0.579276 | 0.601519 | 0.525082 | 0.00 |
Apr 28 2024 | 0.534677 | -0.000467 | -0.09% | 0.534173 | 0.542439 | 0.532707 | 0.00 |
Apr 27 2024 | 0.535144 | -0.00702 | -1.29% | 0.542137 | 0.54318 | 0.531573 | 0.00 |
Apr 26 2024 | 0.542164 | -0.005242 | -0.96% | 0.547525 | 0.550089 | 0.538863 | 0.00 |
Apr 25 2024 | 0.547405 | -0.000398 | -0.07% | 0.548073 | 0.553727 | 0.535157 | 0.00 |
Apr 24 2024 | 0.547803 | -0.018489 | -3.26% | 0.568116 | 0.571739 | 0.542613 | 0.00 |
Apr 23 2024 | 0.566292 | -0.009015 | -1.57% | 0.574387 | 0.577467 | 0.563574 | 0.00 |
Apr 22 2024 | 0.575308 | 0.017643 | 3.16% | 0.579276 | 0.601519 | 0.566224 | 0.00 |
Apr 21 2024 | 0.557664 | -0.00012 | -0.02% | 0.557796 | 0.564732 | 0.552836 | 0.00 |
Apr 20 2024 | 0.557785 | 0.007574 | 1.38% | 0.548805 | 0.562346 | 0.543597 | 0.00 |