ANCHORGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.066 | 0.000408 | 0.62% | 0.065643 | 0.066463 | 0.06521 | 0.00 |
Jul 19 2024 | 0.065593 | 0.002869 | 4.57% | 0.06267 | 0.066327 | 0.062209 | 0.00 |
Jul 18 2024 | 0.062724 | 0.000065 | 0.10% | 0.062652 | 0.063691 | 0.062063 | 0.00 |
Jul 17 2024 | 0.062659 | -0.001117 | -1.75% | 0.063909 | 0.064645 | 0.06252 | 0.00 |
Jul 16 2024 | 0.063777 | 0.000317 | 0.50% | 0.063521 | 0.063975 | 0.061214 | 0.00 |
Jul 15 2024 | 0.06346 | 0.003638 | 6.08% | 0.059972 | 0.06346 | 0.056905 | 0.00 |
Jul 14 2024 | 0.059822 | 0.001785 | 3.08% | 0.05797 | 0.060008 | 0.05797 | 0.00 |
Jul 13 2024 | 0.058036 | 0.001428 | 2.52% | 0.056643 | 0.058451 | 0.056545 | 0.00 |
Jul 12 2024 | 0.056608 | 0.00021 | 0.37% | 0.056312 | 0.057208 | 0.055653 | 0.00 |
Jul 11 2024 | 0.056398 | -0.000689 | -1.21% | 0.057075 | 0.058196 | 0.056229 | 0.00 |
Jul 10 2024 | 0.057087 | -0.000561 | -0.97% | 0.057488 | 0.058917 | 0.056521 | 0.00 |
Jul 09 2024 | 0.057648 | 0.001504 | 2.68% | 0.056116 | 0.057822 | 0.055869 | 0.00 |
Jul 08 2024 | 0.056144 | 0.00036 | 0.65% | 0.059972 | 0.060165 | 0.054423 | 0.00 |
Jul 07 2024 | 0.055784 | -0.001929 | -3.34% | 0.057652 | 0.057945 | 0.055784 | 0.00 |
Jul 06 2024 | 0.057714 | 0.001468 | 2.61% | 0.056034 | 0.058016 | 0.055597 | 0.00 |
Jul 05 2024 | 0.056246 | -0.000782 | -1.37% | 0.056755 | 0.057184 | 0.053593 | 0.00 |
Jul 04 2024 | 0.057028 | -0.002959 | -4.93% | 0.059972 | 0.060165 | 0.056576 | 0.00 |
Jul 03 2024 | 0.059987 | -0.00206 | -3.32% | 0.062117 | 0.062239 | 0.059194 | 0.00 |
Jul 02 2024 | 0.062047 | -0.001071 | -1.70% | 0.063049 | 0.063483 | 0.061849 | 0.00 |
Jul 01 2024 | 0.063118 | 0.000078 | 0.12% | 0.063507 | 0.06422 | 0.061057 | 0.00 |
Jun 30 2024 | 0.063041 | 0.001863 | 3.05% | 0.061182 | 0.063165 | 0.060949 | 0.00 |
Jun 29 2024 | 0.061177 | 0.000544 | 0.90% | 0.060625 | 0.061418 | 0.060625 | 0.00 |
Jun 28 2024 | 0.060634 | -0.00121 | -1.96% | 0.061868 | 0.062469 | 0.060271 | 0.00 |
Jun 27 2024 | 0.061843 | 0.000657 | 1.07% | 0.061195 | 0.062499 | 0.060899 | 0.00 |
Jun 26 2024 | 0.061187 | -0.000632 | -1.02% | 0.063507 | 0.063603 | 0.061057 | 0.00 |
Jun 25 2024 | 0.061818 | 0.001423 | 2.36% | 0.060343 | 0.062252 | 0.060287 | 0.00 |
Jun 24 2024 | 0.060396 | -0.00324 | -5.09% | 0.063507 | 0.063603 | 0.058614 | 0.00 |
Jun 23 2024 | 0.063635 | -0.0009 | -1.39% | 0.06455 | 0.064793 | 0.063578 | 0.00 |
Jun 22 2024 | 0.064535 | 0.000186 | 0.29% | 0.064438 | 0.064779 | 0.064205 | 0.00 |
Jun 21 2024 | 0.06435 | -0.000761 | -1.17% | 0.065061 | 0.065214 | 0.063707 | 0.00 |
Jun 20 2024 | 0.06511 | 0.000368 | 0.57% | 0.06475 | 0.066447 | 0.064737 | 0.00 |
Jun 19 2024 | 0.064742 | -0.000292 | -0.45% | 0.065053 | 0.065555 | 0.064607 | 0.00 |
Jun 18 2024 | 0.065034 | -0.001323 | -1.99% | 0.066416 | 0.066416 | 0.064059 | 0.00 |
Jun 17 2024 | 0.066358 | -0.000391 | -0.59% | 0.063605 | 0.070761 | 0.061687 | 0.00 |
Jun 16 2024 | 0.066748 | 0.000443 | 0.67% | 0.066258 | 0.067018 | 0.066095 | 0.00 |
Jun 15 2024 | 0.066305 | 0.000161 | 0.24% | 0.066108 | 0.066461 | 0.065937 | 0.00 |
Jun 14 2024 | 0.066144 | -0.000393 | -0.59% | 0.066524 | 0.067485 | 0.065184 | 0.00 |
Jun 13 2024 | 0.066537 | -0.001202 | -1.77% | 0.067618 | 0.067842 | 0.06604 | 0.00 |
Jun 12 2024 | 0.067739 | 0.000528 | 0.79% | 0.067177 | 0.069189 | 0.066729 | 0.00 |
Jun 11 2024 | 0.067211 | -0.002118 | -3.06% | 0.069371 | 0.069382 | 0.066078 | 0.00 |
Jun 10 2024 | 0.069329 | -0.000195 | -0.28% | 0.063605 | 0.070761 | 0.061687 | 0.00 |
Jun 09 2024 | 0.069524 | 0.000239 | 0.35% | 0.069272 | 0.069802 | 0.069156 | 0.00 |
Jun 08 2024 | 0.069284 | 0.000045 | 0.06% | 0.069208 | 0.069461 | 0.069143 | 0.00 |
Jun 07 2024 | 0.06924 | -0.00109 | -1.55% | 0.070298 | 0.071478 | 0.068702 | 0.00 |
Jun 06 2024 | 0.07033 | -0.000246 | -0.35% | 0.070567 | 0.071038 | 0.069805 | 0.00 |
Jun 05 2024 | 0.070576 | 0.000403 | 0.57% | 0.063605 | 0.071374 | 0.061687 | 0.00 |
Jun 04 2024 | 0.070173 | 0.002009 | 2.95% | 0.068198 | 0.070549 | 0.068138 | 0.00 |
Jun 03 2024 | 0.068163 | 0.000589 | 0.87% | 0.067437 | 0.069888 | 0.067345 | 0.00 |
Jun 02 2024 | 0.067574 | 0.000138 | 0.20% | 0.067479 | 0.068138 | 0.067099 | 0.00 |
Jun 01 2024 | 0.067436 | 0.000169 | 0.25% | 0.067326 | 0.067551 | 0.067184 | 0.00 |
May 31 2024 | 0.067267 | -0.000937 | -1.37% | 0.068183 | 0.068747 | 0.066505 | 0.00 |
May 30 2024 | 0.068204 | 0.00063 | 0.93% | 0.067697 | 0.06928 | 0.067111 | 0.00 |
May 29 2024 | 0.067574 | -0.000504 | -0.74% | 0.068032 | 0.068559 | 0.067128 | 0.00 |
May 28 2024 | 0.068077 | -0.000783 | -1.14% | 0.068894 | 0.06901 | 0.067035 | 0.00 |
May 27 2024 | 0.06886 | 0.000567 | 0.83% | 0.063605 | 0.07005 | 0.061687 | 0.00 |
May 26 2024 | 0.068292 | -0.000842 | -1.22% | 0.069073 | 0.069256 | 0.068065 | 0.00 |
May 25 2024 | 0.069134 | 0.000679 | 0.99% | 0.06836 | 0.069356 | 0.06832 | 0.00 |
May 24 2024 | 0.068455 | 0.000606 | 0.89% | 0.067731 | 0.068942 | 0.066689 | 0.00 |
May 23 2024 | 0.06785 | -0.001078 | -1.56% | 0.069026 | 0.069728 | 0.066742 | 0.00 |
May 22 2024 | 0.068928 | -0.001238 | -1.76% | 0.070032 | 0.070185 | 0.068856 | 0.00 |
May 21 2024 | 0.070166 | -0.000944 | -1.33% | 0.070971 | 0.071501 | 0.069088 | 0.00 |
May 20 2024 | 0.071109 | 0.004901 | 7.40% | 0.063605 | 0.071136 | 0.061687 | 0.00 |
May 19 2024 | 0.066208 | -0.00078 | -1.16% | 0.066969 | 0.067645 | 0.065904 | 0.00 |
May 18 2024 | 0.066988 | 0.000039 | 0.06% | 0.066958 | 0.067387 | 0.066627 | 0.00 |
May 17 2024 | 0.066949 | 0.001509 | 2.31% | 0.065423 | 0.067419 | 0.065333 | 0.00 |
May 16 2024 | 0.065441 | -0.00086 | -1.30% | 0.066336 | 0.066678 | 0.06482 | 0.00 |
May 15 2024 | 0.0663 | 0.004234 | 6.82% | 0.062134 | 0.066513 | 0.061864 | 0.00 |
May 14 2024 | 0.062066 | -0.001515 | -2.38% | 0.063605 | 0.06377 | 0.061599 | 0.00 |
May 13 2024 | 0.063582 | 0.001237 | 1.98% | 0.064562 | 0.065429 | 0.062432 | 0.00 |
May 12 2024 | 0.062344 | 0.000644 | 1.04% | 0.061756 | 0.062681 | 0.061533 | 0.00 |
May 11 2024 | 0.061701 | -0.000145 | -0.23% | 0.061671 | 0.062286 | 0.061376 | 0.00 |
May 10 2024 | 0.061846 | -0.0021 | -3.28% | 0.063815 | 0.064222 | 0.061115 | 0.00 |
May 09 2024 | 0.063946 | 0.001824 | 2.94% | 0.062263 | 0.064204 | 0.061807 | 0.00 |
May 08 2024 | 0.062122 | -0.001385 | -2.18% | 0.063367 | 0.064005 | 0.061877 | 0.00 |
May 07 2024 | 0.063507 | -0.000371 | -0.58% | 0.063957 | 0.065213 | 0.063305 | 0.00 |
May 06 2024 | 0.063877 | -0.000983 | -1.52% | 0.064562 | 0.069158 | 0.063556 | 0.00 |
May 05 2024 | 0.06486 | 0.000232 | 0.36% | 0.064781 | 0.065356 | 0.063773 | 0.00 |
May 04 2024 | 0.064629 | 0.00086 | 1.35% | 0.063662 | 0.065149 | 0.063417 | 0.00 |
May 03 2024 | 0.063768 | 0.00385 | 6.42% | 0.059884 | 0.064163 | 0.059588 | 0.00 |
May 02 2024 | 0.059919 | 0.000728 | 1.23% | 0.059163 | 0.060472 | 0.057823 | 0.00 |
May 01 2024 | 0.059191 | -0.002437 | -3.95% | 0.061653 | 0.061781 | 0.057556 | 0.00 |
Apr 30 2024 | 0.061628 | -0.002916 | -4.52% | 0.064562 | 0.065429 | 0.060257 | 0.00 |
Apr 29 2024 | 0.064544 | 0.000604 | 0.94% | 0.06658 | 0.069158 | 0.062792 | 0.00 |
Apr 28 2024 | 0.06394 | -0.000056 | -0.09% | 0.063879 | 0.064868 | 0.063704 | 0.00 |
Apr 27 2024 | 0.063996 | -0.000839 | -1.29% | 0.064832 | 0.064957 | 0.063569 | 0.00 |
Apr 26 2024 | 0.064835 | -0.000627 | -0.96% | 0.065476 | 0.065783 | 0.06444 | 0.00 |
Apr 25 2024 | 0.065462 | -0.000048 | -0.07% | 0.065542 | 0.066218 | 0.063997 | 0.00 |
Apr 24 2024 | 0.065509 | -0.002211 | -3.26% | 0.067939 | 0.068372 | 0.064889 | 0.00 |
Apr 23 2024 | 0.06772 | -0.001078 | -1.57% | 0.068689 | 0.069057 | 0.067395 | 0.00 |
Apr 22 2024 | 0.068799 | 0.00211 | 3.16% | 0.06658 | 0.069675 | 0.064357 | 0.00 |
Apr 21 2024 | 0.066689 | -0.000014 | -0.02% | 0.066704 | 0.067534 | 0.066111 | 0.00 |
Apr 20 2024 | 0.066703 | 0.000906 | 1.38% | 0.065629 | 0.067249 | 0.065006 | 0.00 |