Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANKRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.0238 | -0.00066 | -2.70% | 0.02456 | 0.02484 | 0.02346 | 448,966.00 |
| Jul 22 2024 | 0.02446 | -0.0006 | -2.39% | 0.02509 | 0.02512 | 0.02401 | 403,919.00 |
| Jul 21 2024 | 0.02506 | 0.00013 | 0.52% | 0.02494 | 0.02685 | 0.02407 | 260,711.00 |
| Jul 20 2024 | 0.02493 | -0.00052 | -2.04% | 0.02543 | 0.02543 | 0.02478 | 36,513.00 |
| Jul 19 2024 | 0.02545 | 0.00166 | 6.98% | 0.02397 | 0.02581 | 0.02367 | 420,621.00 |
| Jul 18 2024 | 0.02379 | 0.00023 | 0.98% | 0.02356 | 0.02428 | 0.02323 | 285,904.00 |
| Jul 17 2024 | 0.02356 | -0.00001 | -0.04% | 0.02357 | 0.0246 | 0.02356 | 221,505.00 |
| Jul 16 2024 | 0.02357 | 0.00043 | 1.86% | 0.02314 | 0.02388 | 0.02226 | 267,178.00 |
| Jul 15 2024 | 0.02314 | 0.00119 | 5.42% | 0.02212 | 0.02319 | 0.02203 | 114,841.00 |
| Jul 14 2024 | 0.02195 | 0.00036 | 1.67% | 0.02166 | 0.02206 | 0.02164 | 148,377.00 |
| Jul 13 2024 | 0.02159 | 0.00074 | 3.55% | 0.02085 | 0.02159 | 0.02085 | 56,302.00 |
| Jul 12 2024 | 0.02085 | 0.00005 | 0.24% | 0.0208 | 0.02105 | 0.02045 | 117,742.00 |
| Jul 11 2024 | 0.0208 | -0.0004 | -1.89% | 0.0212 | 0.02165 | 0.02079 | 89,053.00 |
| Jul 10 2024 | 0.0212 | -0.00017 | -0.80% | 0.02137 | 0.02175 | 0.02112 | 118,324.00 |
| Jul 09 2024 | 0.02137 | 0.00113 | 5.58% | 0.02024 | 0.02201 | 0.02024 | 78,178.00 |
| Jul 08 2024 | 0.02024 | 0.00097 | 5.03% | 0.01913 | 0.02062 | 0.01865 | 370,072.00 |
| Jul 07 2024 | 0.01927 | -0.0012 | -5.86% | 0.02047 | 0.02047 | 0.01926 | 66,420.00 |
| Jul 06 2024 | 0.02047 | 0.00057 | 2.86% | 0.0199 | 0.02249 | 0.01922 | 65,518.00 |
| Jul 05 2024 | 0.0199 | -0.00016 | -0.80% | 0.02018 | 0.02018 | 0.01815 | 440,813.00 |
| Jul 04 2024 | 0.02006 | -0.00285 | -12.44% | 0.02291 | 0.02291 | 0.02006 | 78,085.00 |
| Jul 03 2024 | 0.02291 | -0.00058 | -2.47% | 0.02347 | 0.02347 | 0.02267 | 44,613.00 |
| Jul 02 2024 | 0.02349 | -0.00069 | -2.85% | 0.02418 | 0.02418 | 0.02297 | 47,789.00 |
| Jul 01 2024 | 0.02418 | -0.00042 | -1.71% | 0.02422 | 0.0259 | 0.02382 | 42,892.00 |
| Jun 30 2024 | 0.0246 | 0.00099 | 4.19% | 0.02361 | 0.0246 | 0.02311 | 59,113.00 |
| Jun 29 2024 | 0.02361 | -0.00087 | -3.55% | 0.02422 | 0.02434 | 0.0234 | 53,187.00 |
| Jun 28 2024 | 0.02448 | -0.00043 | -1.73% | 0.02477 | 0.02513 | 0.02422 | 197,554.00 |
| Jun 27 2024 | 0.02491 | 0.00042 | 1.71% | 0.02449 | 0.025 | 0.02372 | 131,832.00 |
| Jun 26 2024 | 0.02449 | -0.00073 | -2.89% | 0.02548 | 0.02548 | 0.02411 | 221,699.00 |
| Jun 25 2024 | 0.02522 | 0.00142 | 5.97% | 0.0238 | 0.02548 | 0.0238 | 55,818.00 |
| Jun 24 2024 | 0.0238 | 0.00049 | 2.10% | 0.02331 | 0.02422 | 0.0225 | 1,085,543.00 |
| Jun 23 2024 | 0.02331 | -0.00069 | -2.88% | 0.024 | 0.02423 | 0.02328 | 46,457.00 |
| Jun 22 2024 | 0.024 | -0.00071 | -2.87% | 0.02471 | 0.02471 | 0.024 | 53,869.00 |
| Jun 21 2024 | 0.02471 | -0.0004 | -1.59% | 0.02509 | 0.02544 | 0.02432 | 546,348.00 |
| Jun 20 2024 | 0.02511 | 0.00083 | 3.42% | 0.02428 | 0.02611 | 0.02428 | 118,061.00 |
| Jun 19 2024 | 0.02428 | 0.00118 | 5.11% | 0.0231 | 0.02453 | 0.02287 | 5,347.00 |
| Jun 18 2024 | 0.0231 | -0.00226 | -8.91% | 0.02536 | 0.02536 | 0.02241 | 70,536.00 |
| Jun 17 2024 | 0.02536 | -0.00215 | -7.82% | 0.0267 | 0.0267 | 0.02459 | 184,320.00 |
| Jun 16 2024 | 0.02751 | 0.00029 | 1.07% | 0.02722 | 0.02772 | 0.02694 | 121,216.00 |
| Jun 15 2024 | 0.02722 | -0.00016 | -0.58% | 0.02738 | 0.02785 | 0.02715 | 173,239.00 |
| Jun 14 2024 | 0.02738 | -0.0018 | -6.17% | 0.02918 | 0.0298 | 0.02712 | 184,649.00 |
| Jun 13 2024 | 0.02918 | -0.00173 | -5.60% | 0.03091 | 0.03119 | 0.02904 | 294,613.00 |
| Jun 12 2024 | 0.03091 | 0.00184 | 6.33% | 0.02907 | 0.03135 | 0.02849 | 333,839.00 |
| Jun 11 2024 | 0.02907 | -0.00173 | -5.62% | 0.0308 | 0.03082 | 0.02846 | 405,933.00 |
| Jun 10 2024 | 0.0308 | -0.00052 | -1.66% | 0.03129 | 0.03166 | 0.03071 | 231,126.00 |
| Jun 09 2024 | 0.03132 | 0.00096 | 3.16% | 0.03071 | 0.032 | 0.03071 | 303,199.00 |
| Jun 08 2024 | 0.03036 | -0.00171 | -5.33% | 0.03207 | 0.03207 | 0.03011 | 656,785.00 |
| Jun 07 2024 | 0.03207 | -0.00256 | -7.39% | 0.03463 | 0.03548 | 0.02969 | 229,305.00 |
| Jun 06 2024 | 0.03463 | -0.00073 | -2.06% | 0.03536 | 0.03565 | 0.03446 | 77,007.00 |
| Jun 05 2024 | 0.03536 | 0.00172 | 5.11% | 0.03306 | 0.03596 | 0.03286 | 394,171.00 |
| Jun 04 2024 | 0.03364 | 0.00058 | 1.75% | 0.03306 | 0.03474 | 0.03286 | 158,402.00 |
| Jun 03 2024 | 0.03306 | -0.00106 | -3.11% | 0.03412 | 0.03482 | 0.03306 | 120,489.00 |
| Jun 02 2024 | 0.03412 | 0.00021 | 0.62% | 0.03391 | 0.03424 | 0.03367 | 20,895.00 |
| Jun 01 2024 | 0.03391 | 0.00019 | 0.56% | 0.03372 | 0.03546 | 0.03358 | 123,757.00 |
| May 31 2024 | 0.03372 | -0.00042 | -1.23% | 0.03414 | 0.03414 | 0.03325 | 21,907.00 |
| May 30 2024 | 0.03414 | -0.0003 | -0.87% | 0.03444 | 0.03505 | 0.03365 | 150,388.00 |
| May 29 2024 | 0.03444 | -0.00098 | -2.77% | 0.03527 | 0.0357 | 0.0344 | 33,397.00 |
| May 28 2024 | 0.03542 | -0.00084 | -2.32% | 0.03627 | 0.03627 | 0.035 | 54,668.00 |
| May 27 2024 | 0.03626 | 0.00066 | 1.85% | 0.03555 | 0.03654 | 0.035 | 75,079.00 |
| May 26 2024 | 0.0356 | -0.00069 | -1.90% | 0.03628 | 0.0364 | 0.0356 | 45,629.00 |
| May 25 2024 | 0.03629 | -0.00007 | -0.19% | 0.03636 | 0.03636 | 0.03599 | 85,031.00 |
| May 24 2024 | 0.03636 | 0.00024 | 0.66% | 0.03612 | 0.03655 | 0.03559 | 15,214.00 |
| May 23 2024 | 0.03612 | -0.00167 | -4.42% | 0.03779 | 0.03779 | 0.0341 | 287,358.00 |
| May 22 2024 | 0.03779 | 0.00115 | 3.14% | 0.03664 | 0.038 | 0.036 | 184,971.00 |
| May 21 2024 | 0.03664 | -0.0004 | -1.08% | 0.03704 | 0.03729 | 0.03616 | 218,819.00 |
| May 20 2024 | 0.03704 | 0.00311 | 9.17% | 0.03376 | 0.03707 | 0.0336 | 183,396.00 |
| May 19 2024 | 0.03393 | -0.00154 | -4.34% | 0.03547 | 0.03594 | 0.03392 | 127,827.00 |
| May 18 2024 | 0.03547 | 0.00004 | 0.11% | 0.03543 | 0.03573 | 0.0352 | 127,967.00 |
| May 17 2024 | 0.03543 | 0.00111 | 3.23% | 0.03432 | 0.03595 | 0.03432 | 199,607.00 |
| May 16 2024 | 0.03432 | -0.00067 | -1.91% | 0.03499 | 0.03598 | 0.03432 | 94,992.00 |
| May 15 2024 | 0.03499 | 0.00232 | 7.10% | 0.03267 | 0.0351 | 0.03267 | 77,495.00 |
| May 14 2024 | 0.03267 | -0.00127 | -3.74% | 0.03394 | 0.03456 | 0.03267 | 96,423.00 |
| May 13 2024 | 0.03394 | 0.00 | 0.00% | 0.03394 | 0.03505 | 0.03264 | 161,057.00 |
| May 12 2024 | 0.03394 | -0.00078 | -2.25% | 0.03472 | 0.03492 | 0.03375 | 191,729.00 |
| May 11 2024 | 0.03472 | -0.00063 | -1.78% | 0.03535 | 0.03595 | 0.03472 | 54,393.00 |
| May 10 2024 | 0.03535 | -0.00165 | -4.46% | 0.037 | 0.03754 | 0.03485 | 431,938.00 |
| May 09 2024 | 0.037 | 0.00257 | 7.46% | 0.03443 | 0.03722 | 0.03443 | 103,504.00 |
| May 08 2024 | 0.03443 | -0.00261 | -7.05% | 0.03704 | 0.03704 | 0.03443 | 207,298.00 |
| May 07 2024 | 0.03704 | -0.00086 | -2.27% | 0.03791 | 0.03879 | 0.03694 | 103,257.00 |
| May 06 2024 | 0.0379 | -0.00148 | -3.76% | 0.03948 | 0.0419 | 0.0379 | 319,524.00 |
| May 05 2024 | 0.03938 | -0.00002 | -0.05% | 0.0394 | 0.04052 | 0.03869 | 156,111.00 |
| May 04 2024 | 0.0394 | -0.00023 | -0.58% | 0.03963 | 0.04023 | 0.03932 | 115,972.00 |
| May 03 2024 | 0.03963 | 0.00217 | 5.79% | 0.03746 | 0.04009 | 0.03716 | 585,202.00 |
| May 02 2024 | 0.03746 | 0.00073 | 1.99% | 0.03673 | 0.03814 | 0.03576 | 217,311.00 |
| May 01 2024 | 0.03673 | -0.00142 | -3.72% | 0.03815 | 0.03843 | 0.03427 | 920,793.00 |
| Apr 30 2024 | 0.03815 | -0.00489 | -11.36% | 0.04304 | 0.04304 | 0.03607 | 1,952,659.00 |
| Apr 29 2024 | 0.04304 | 0.00106 | 2.53% | 0.04358 | 0.04473 | 0.03977 | 1,532,489.00 |
| Apr 28 2024 | 0.04198 | -0.00163 | -3.74% | 0.0432 | 0.0444 | 0.04198 | 204,741.00 |
| Apr 27 2024 | 0.04361 | 0.0033 | 8.19% | 0.04031 | 0.04571 | 0.03839 | 1,192,055.00 |
| Apr 26 2024 | 0.04031 | -0.00291 | -6.73% | 0.04322 | 0.04322 | 0.04028 | 192,371.00 |
| Apr 25 2024 | 0.04322 | 0.00314 | 7.83% | 0.04008 | 0.0444 | 0.03997 | 288,122.00 |
