Register for real-time alerts, custom portfolio, and market movers
ANTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 4.53 | 0.050 | 1.04% | 4.49 | 4.55 | 4.47 | 0.00 |
| May 11 2024 | 4.48 | -0.010 | -0.23% | 4.48 | 4.53 | 4.46 | 0.00 |
| May 10 2024 | 4.49 | -0.150 | -3.28% | 4.64 | 4.67 | 4.44 | 0.00 |
| May 09 2024 | 4.65 | 0.130 | 2.94% | 4.52 | 4.66 | 4.49 | 0.00 |
| May 08 2024 | 4.51 | -0.100 | -2.18% | 4.60 | 4.65 | 4.50 | 0.00 |
| May 07 2024 | 4.61 | -0.030 | -0.58% | 4.65 | 4.74 | 4.60 | 0.00 |
| May 06 2024 | 4.64 | -0.070 | -1.52% | 5.03 | 5.23 | 4.62 | 13,328.00 |
| May 05 2024 | 4.71 | 0.020 | 0.36% | 4.71 | 4.75 | 4.63 | 0.00 |
| May 04 2024 | 4.70 | 0.060 | 1.35% | 4.63 | 4.73 | 4.61 | 0.00 |
| May 03 2024 | 4.63 | 0.280 | 6.42% | 4.35 | 4.66 | 4.33 | 0.00 |
| May 02 2024 | 4.35 | 0.050 | 1.23% | 4.30 | 4.39 | 4.20 | 0.00 |
| May 01 2024 | 4.30 | -0.180 | -3.95% | 4.48 | 4.49 | 4.18 | 0.00 |
| Apr 30 2024 | 4.48 | -0.210 | -4.52% | 4.69 | 4.75 | 4.38 | 0.00 |
| Apr 29 2024 | 4.69 | 0.040 | 0.94% | 5.03 | 5.23 | 4.56 | 13,328.00 |
| Apr 28 2024 | 4.65 | 0.00 | -0.09% | 4.64 | 4.71 | 4.63 | 0.00 |
| Apr 27 2024 | 4.65 | -0.060 | -1.29% | 4.71 | 4.72 | 4.62 | 0.00 |
| Apr 26 2024 | 4.71 | -0.050 | -0.96% | 4.76 | 4.78 | 4.68 | 0.00 |
| Apr 25 2024 | 4.76 | 0.00 | -0.07% | 4.76 | 4.81 | 4.65 | 0.00 |
| Apr 24 2024 | 4.76 | -0.160 | -3.26% | 4.94 | 4.97 | 4.71 | 0.00 |
| Apr 23 2024 | 4.92 | -0.080 | -1.57% | 4.99 | 5.02 | 4.90 | 0.00 |
| Apr 22 2024 | 5.00 | 0.150 | 3.16% | 5.03 | 5.23 | 4.92 | 13,328.00 |
| Apr 21 2024 | 4.85 | 0.00 | -0.02% | 4.85 | 4.91 | 4.80 | 0.00 |
| Apr 20 2024 | 4.85 | 0.070 | 1.38% | 4.77 | 4.89 | 4.72 | 0.00 |
| Apr 19 2024 | 4.78 | 0.070 | 1.41% | 4.70 | 4.85 | 4.46 | 0.00 |
| Apr 18 2024 | 4.71 | 0.170 | 3.68% | 4.55 | 4.75 | 4.50 | 0.00 |
| Apr 17 2024 | 4.55 | -0.180 | -3.89% | 4.73 | 4.79 | 4.44 | 0.00 |
| Apr 16 2024 | 4.73 | 0.030 | 0.64% | 4.70 | 4.77 | 4.59 | 0.00 |
| Apr 15 2024 | 4.70 | -0.180 | -3.69% | 5.03 | 5.23 | 4.64 | 13,328.00 |
| Apr 14 2024 | 4.88 | 0.020 | 0.31% | 4.84 | 4.90 | 4.68 | 0.00 |
| Apr 13 2024 | 4.87 | -0.130 | -2.67% | 5.00 | 5.06 | 4.63 | 0.00 |
| Apr 12 2024 | 5.00 | -0.150 | -2.92% | 5.16 | 5.25 | 4.90 | 0.00 |
| Apr 11 2024 | 5.15 | -0.040 | -0.73% | 5.18 | 5.24 | 5.12 | 0.00 |
| Apr 10 2024 | 5.19 | 0.160 | 3.08% | 5.03 | 5.23 | 4.95 | 0.00 |
| Apr 09 2024 | 5.03 | -0.180 | -3.45% | 5.21 | 5.21 | 4.98 | 0.00 |
| Apr 08 2024 | 5.21 | 0.160 | 3.26% | 3.20 | 5.31 | 3.20 | 13,328.00 |
| Apr 07 2024 | 5.05 | 0.040 | 0.73% | 5.01 | 5.10 | 5.00 | 0.00 |
| Apr 06 2024 | 5.01 | 0.060 | 1.29% | 4.93 | 5.06 | 4.92 | 0.00 |
| Apr 05 2024 | 4.95 | -0.050 | -0.92% | 4.99 | 5.01 | 4.84 | 0.00 |
| Apr 04 2024 | 4.99 | 0.170 | 3.51% | 4.82 | 5.04 | 4.75 | 0.00 |
| Apr 03 2024 | 4.82 | 0.020 | 0.36% | 4.81 | 4.89 | 4.75 | 0.00 |
| Apr 02 2024 | 4.81 | -0.330 | -6.34% | 5.12 | 5.12 | 4.75 | 0.00 |
| Apr 01 2024 | 5.13 | -0.040 | -0.68% | 3.20 | 5.14 | 3.20 | 13,328.00 |
| Mar 31 2024 | 5.17 | 0.090 | 1.75% | 5.08 | 5.17 | 5.08 | 0.00 |
| Mar 30 2024 | 5.08 | -0.030 | -0.53% | 5.10 | 5.13 | 5.07 | 0.00 |
| Mar 29 2024 | 5.11 | -0.070 | -1.33% | 5.17 | 5.17 | 5.05 | 0.00 |
| Mar 28 2024 | 5.17 | 0.110 | 2.25% | 5.08 | 5.22 | 5.03 | 0.00 |
| Mar 27 2024 | 5.06 | -0.020 | -0.49% | 5.07 | 5.19 | 4.99 | 0.00 |
| Mar 26 2024 | 5.09 | 0.020 | 0.36% | 5.07 | 5.17 | 5.05 | 0.00 |
| Mar 25 2024 | 5.07 | 0.140 | 2.84% | 3.20 | 5.16 | 3.20 | 13,328.00 |
| Mar 24 2024 | 4.93 | 0.210 | 4.54% | 4.71 | 4.94 | 4.68 | 0.00 |
| Mar 23 2024 | 4.71 | 0.060 | 1.29% | 4.67 | 4.83 | 4.62 | 0.00 |
| Mar 22 2024 | 4.65 | -0.110 | -2.40% | 4.78 | 4.86 | 4.57 | 0.00 |
| Mar 21 2024 | 4.77 | -0.130 | -2.66% | 4.89 | 4.92 | 4.74 | 0.00 |
| Mar 20 2024 | 4.90 | 0.400 | 9.00% | 4.50 | 4.91 | 4.41 | 0.00 |
| Mar 19 2024 | 4.49 | -0.410 | -8.38% | 4.90 | 4.93 | 4.48 | 0.00 |
| Mar 18 2024 | 4.90 | -0.030 | -0.63% | 3.20 | 5.18 | 3.20 | 13,328.00 |
| Mar 17 2024 | 4.94 | 0.210 | 4.44% | 4.77 | 4.98 | 4.69 | 0.00 |
| Mar 16 2024 | 4.73 | -0.320 | -6.40% | 5.03 | 5.07 | 4.70 | 0.00 |
| Mar 15 2024 | 5.05 | -0.140 | -2.64% | 3.20 | 5.10 | 3.20 | 13,328.00 |
| Mar 14 2024 | 5.19 | -0.070 | -1.34% | 5.26 | 5.31 | 4.99 | 0.00 |
| Mar 13 2024 | 5.26 | 0.130 | 2.51% | 5.13 | 5.28 | 5.12 | 0.00 |
| Mar 12 2024 | 5.13 | 0.00 | 0.03% | 5.14 | 5.27 | 4.99 | 0.00 |
| Mar 11 2024 | 5.13 | 0.210 | 4.25% | 3.20 | 5.24 | 3.20 | 13,328.00 |
| Mar 10 2024 | 4.92 | 0.00 | 0.10% | 4.91 | 5.00 | 4.89 | 0.00 |
| Mar 09 2024 | 4.91 | 0.010 | 0.17% | 4.90 | 4.93 | 4.88 | 0.00 |
| Mar 08 2024 | 4.90 | 0.080 | 1.56% | 4.82 | 4.98 | 4.77 | 0.00 |
| Mar 07 2024 | 4.83 | 0.050 | 0.99% | 4.79 | 4.90 | 4.76 | 0.00 |
| Mar 06 2024 | 4.78 | 0.110 | 2.27% | 4.63 | 4.90 | 4.57 | 0.00 |
| Mar 05 2024 | 4.67 | -0.250 | -5.08% | 4.97 | 4.99 | 4.07 | 0.00 |
| Mar 04 2024 | 4.92 | 0.340 | 7.35% | 3.20 | 4.97 | 3.20 | 13,328.00 |
| Mar 03 2024 | 4.59 | 0.070 | 1.49% | 4.51 | 4.60 | 4.49 | 0.00 |
| Mar 02 2024 | 4.52 | -2.38 | -34.48% | 4.55 | 4.55 | 4.49 | 0.00 |
| Mar 01 2024 | 6.90 | 0.180 | 2.68% | 6.69 | 6.97 | 6.69 | 41.00 |
| Feb 29 2024 | 6.72 | 0.080 | 1.18% | 6.60 | 7.00 | 6.48 | 1,184.00 |
| Feb 28 2024 | 6.64 | 0.190 | 2.91% | 6.46 | 6.98 | 6.46 | 745.00 |
| Feb 27 2024 | 6.45 | 0.100 | 1.52% | 6.37 | 6.58 | 6.13 | 2,142.00 |
| Feb 26 2024 | 6.36 | 0.140 | 2.19% | 3.20 | 6.39 | 3.20 | 13,406.00 |
| Feb 25 2024 | 6.22 | 0.240 | 4.10% | 5.97 | 6.23 | 5.96 | 382.00 |
| Feb 24 2024 | 5.97 | 0.100 | 1.79% | 5.85 | 6.01 | 5.82 | 992.00 |
| Feb 23 2024 | 5.87 | -0.100 | -1.61% | 5.95 | 5.97 | 5.81 | 718.00 |
| Feb 22 2024 | 5.97 | 0.00 | -0.02% | 5.96 | 6.07 | 5.87 | 1,024.00 |
| Feb 21 2024 | 5.97 | -0.080 | -1.30% | 6.06 | 6.06 | 5.78 | 447.00 |
| Feb 20 2024 | 6.05 | 0.150 | 2.53% | 5.91 | 6.07 | 5.81 | 1,697.00 |
| Feb 19 2024 | 5.90 | 0.110 | 1.93% | 3.20 | 6.01 | 3.20 | 46,931.00 |
| Feb 18 2024 | 5.78 | 0.170 | 3.09% | 5.62 | 5.80 | 5.56 | 7,208.00 |
| Feb 17 2024 | 5.61 | -0.020 | -0.34% | 5.61 | 5.64 | 5.47 | 3,798.00 |
| Feb 16 2024 | 5.63 | -0.080 | -1.46% | 5.68 | 5.76 | 5.55 | 5,438.00 |
| Feb 15 2024 | 5.71 | 0.140 | 2.45% | 5.59 | 5.77 | 5.58 | 9,262.00 |
| Feb 14 2024 | 5.58 | 0.250 | 4.76% | 5.32 | 5.60 | 5.28 | 14,253.00 |
| Feb 13 2024 | 5.32 | 0.010 | 0.21% | 5.35 | 5.39 | 5.25 | 12,029.00 |
