Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARPAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.058417 | -0.000369 | -0.63% | 0.059324 | 0.059861 | 0.056349 | 5,385,413.00 |
| May 11 2024 | 0.058786 | 0.006193 | 11.77% | 0.052444 | 0.062394 | 0.052194 | 11,384,755.00 |
| May 10 2024 | 0.052593 | -0.003297 | -5.90% | 0.055755 | 0.056819 | 0.051403 | 637,762.00 |
| May 09 2024 | 0.05589 | 0.001594 | 2.94% | 0.053928 | 0.056558 | 0.05256 | 2,016,647.00 |
| May 08 2024 | 0.054296 | 0.00079 | 1.48% | 0.053388 | 0.058346 | 0.05175 | 3,283,954.00 |
| May 07 2024 | 0.053506 | -0.000815 | -1.50% | 0.054388 | 0.055778 | 0.053336 | 1,069,240.00 |
| May 06 2024 | 0.054321 | -0.001347 | -2.42% | 0.081273 | 0.100742 | 0.054321 | 1,750,562.00 |
| May 05 2024 | 0.055668 | 0.001217 | 2.23% | 0.054579 | 0.055943 | 0.05288 | 540,129.00 |
| May 04 2024 | 0.054451 | 0.000223 | 0.41% | 0.055141 | 0.056024 | 0.054024 | 489,894.00 |
| May 03 2024 | 0.054228 | 0.001858 | 3.55% | 0.051868 | 0.055688 | 0.051294 | 1,352,905.00 |
| May 02 2024 | 0.05237 | 0.001568 | 3.09% | 0.051243 | 0.052853 | 0.049172 | 1,084,948.00 |
| May 01 2024 | 0.050802 | -0.00015 | -0.29% | 0.050487 | 0.052065 | 0.047283 | 1,565,318.00 |
| Apr 30 2024 | 0.050952 | -0.003936 | -7.17% | 0.054395 | 0.05564 | 0.04887 | 1,422,412.00 |
| Apr 29 2024 | 0.054888 | -0.000493 | -0.89% | 0.081273 | 0.100742 | 0.052571 | 1,972,833.00 |
| Apr 28 2024 | 0.055381 | -0.000552 | -0.99% | 0.055832 | 0.057698 | 0.055285 | 535,602.00 |
| Apr 27 2024 | 0.055933 | -0.000223 | -0.40% | 0.056154 | 0.056746 | 0.054559 | 1,882,981.00 |
| Apr 26 2024 | 0.056156 | -0.001574 | -2.73% | 0.057743 | 0.058331 | 0.055566 | 2,660,067.00 |
| Apr 25 2024 | 0.05773 | -0.000042 | -0.07% | 0.057801 | 0.059031 | 0.055464 | 2,447,945.00 |
| Apr 24 2024 | 0.057772 | -0.00355 | -5.79% | 0.061519 | 0.063257 | 0.057121 | 2,824,664.00 |
| Apr 23 2024 | 0.061322 | -0.001518 | -2.42% | 0.062739 | 0.063272 | 0.060643 | 4,032,291.00 |
| Apr 22 2024 | 0.06284 | 0.001927 | 3.16% | 0.081273 | 0.101495 | 0.061371 | 2,002,180.00 |
| Apr 21 2024 | 0.060912 | -0.001064 | -1.72% | 0.061977 | 0.062748 | 0.059615 | 1,994,026.00 |
| Apr 20 2024 | 0.061976 | 0.004468 | 7.77% | 0.056844 | 0.062399 | 0.05611 | 4,925,678.00 |
| Apr 19 2024 | 0.057508 | 0.000797 | 1.41% | 0.056549 | 0.059143 | 0.051886 | 7,870,689.00 |
| Apr 18 2024 | 0.056711 | 0.001518 | 2.75% | 0.054785 | 0.057489 | 0.052763 | 1,478,102.00 |
| Apr 17 2024 | 0.055193 | -0.002234 | -3.89% | 0.058469 | 0.058502 | 0.052877 | 3,615,585.00 |
| Apr 16 2024 | 0.057427 | -0.000145 | -0.25% | 0.057046 | 0.058623 | 0.053715 | 6,720,925.00 |
| Apr 15 2024 | 0.057571 | -0.005382 | -8.55% | 0.081273 | 0.084137 | 0.05535 | 4,715,561.00 |
| Apr 14 2024 | 0.062954 | 0.003359 | 5.64% | 0.05924 | 0.064581 | 0.05636 | 7,363,502.00 |
| Apr 13 2024 | 0.059595 | -0.004342 | -6.79% | 0.064478 | 0.072057 | 0.051968 | 18,615,214.00 |
| Apr 12 2024 | 0.063937 | -0.014763 | -18.76% | 0.078861 | 0.081087 | 0.060764 | 10,931,888.00 |
| Apr 11 2024 | 0.0787 | -0.001703 | -2.12% | 0.079227 | 0.081902 | 0.076067 | 4,649,955.00 |
| Apr 10 2024 | 0.080404 | -0.001412 | -1.73% | 0.081273 | 0.084137 | 0.076339 | 10,437,365.00 |
| Apr 09 2024 | 0.081816 | 0.003855 | 4.94% | 0.077882 | 0.083731 | 0.073984 | 10,643,595.00 |
| Apr 08 2024 | 0.077961 | 0.003558 | 4.78% | 0.039039 | 0.080776 | 0.038289 | 11,449,331.00 |
| Apr 07 2024 | 0.074403 | 0.001084 | 1.48% | 0.073232 | 0.078224 | 0.072719 | 5,179,052.00 |
| Apr 06 2024 | 0.073319 | 0.002009 | 2.82% | 0.072178 | 0.074052 | 0.06979 | 1,854,162.00 |
| Apr 05 2024 | 0.071309 | 0.000419 | 0.59% | 0.071436 | 0.072356 | 0.066777 | 2,156,592.00 |
| Apr 04 2024 | 0.070891 | 0.000314 | 0.44% | 0.069987 | 0.073787 | 0.065888 | 6,123,759.00 |
| Apr 03 2024 | 0.070577 | 0.001818 | 2.64% | 0.068229 | 0.073177 | 0.065343 | 3,918,731.00 |
| Apr 02 2024 | 0.068759 | -0.005211 | -7.04% | 0.074345 | 0.074345 | 0.067931 | 3,101,250.00 |
| Apr 01 2024 | 0.07397 | -0.002188 | -2.87% | 0.039039 | 0.102109 | 0.038289 | 6,512,965.00 |
| Mar 31 2024 | 0.076158 | -0.000908 | -1.18% | 0.077118 | 0.07967 | 0.075163 | 7,409,848.00 |
| Mar 30 2024 | 0.077066 | -0.0015 | -1.91% | 0.07634 | 0.082913 | 0.075155 | 22,310,419.00 |
| Mar 29 2024 | 0.078566 | -0.000501 | -0.63% | 0.082928 | 0.09082 | 0.077232 | 61,551,140.00 |
| Mar 28 2024 | 0.079067 | 0.009966 | 14.42% | 0.069394 | 0.079067 | 0.068514 | 23,993,381.00 |
| Mar 27 2024 | 0.069101 | -0.001442 | -2.04% | 0.0715 | 0.073014 | 0.068208 | 1,911,849.00 |
| Mar 26 2024 | 0.070543 | 0.000806 | 1.16% | 0.069738 | 0.07224 | 0.069455 | 2,256,211.00 |
| Mar 25 2024 | 0.069737 | -0.00021 | -0.30% | 0.039039 | 0.071598 | 0.038289 | 10,975,074.00 |
| Mar 24 2024 | 0.069947 | 0.002018 | 2.97% | 0.068403 | 0.071336 | 0.065698 | 2,684,421.00 |
| Mar 23 2024 | 0.067929 | 0.002378 | 3.63% | 0.065765 | 0.071584 | 0.065065 | 3,638,905.00 |
| Mar 22 2024 | 0.06555 | 0.001486 | 2.32% | 0.065218 | 0.073408 | 0.063986 | 9,121,326.00 |
| Mar 21 2024 | 0.064064 | 0.001966 | 3.17% | 0.062569 | 0.065353 | 0.060527 | 3,381,038.00 |
| Mar 20 2024 | 0.062098 | 0.006099 | 10.89% | 0.056131 | 0.063176 | 0.053545 | 3,611,993.00 |
| Mar 19 2024 | 0.055999 | -0.007251 | -11.46% | 0.062165 | 0.062992 | 0.05463 | 5,608,104.00 |
| Mar 18 2024 | 0.06325 | -0.004144 | -6.15% | 0.039039 | 0.103909 | 0.038289 | 7,344,640.00 |
| Mar 17 2024 | 0.067394 | 0.001841 | 2.81% | 0.065667 | 0.068366 | 0.062496 | 7,483,755.00 |
| Mar 16 2024 | 0.065553 | -0.0105 | -13.81% | 0.074649 | 0.078211 | 0.064082 | 10,747,224.00 |
| Mar 15 2024 | 0.076053 | 0.00412 | 5.73% | 0.039039 | 0.098773 | 0.038289 | 34,271,584.00 |
| Mar 14 2024 | 0.071933 | -0.002117 | -2.86% | 0.074073 | 0.074793 | 0.067899 | 10,612,976.00 |
| Mar 13 2024 | 0.07405 | -0.012077 | -14.02% | 0.083903 | 0.084533 | 0.070044 | 41,263,008.00 |
| Mar 12 2024 | 0.086127 | 0.023382 | 37.26% | 0.061835 | 0.096337 | 0.060704 | 58,421,710.00 |
| Mar 11 2024 | 0.062746 | 0.002533 | 4.21% | 0.039039 | 0.100141 | 0.038289 | 12,391,070.00 |
| Mar 10 2024 | 0.060212 | -0.001007 | -1.64% | 0.060154 | 0.062527 | 0.058837 | 9,033,302.00 |
| Mar 09 2024 | 0.061219 | 0.002763 | 4.73% | 0.057316 | 0.061219 | 0.057245 | 4,353,576.00 |
| Mar 08 2024 | 0.058456 | 0.000374 | 0.64% | 0.058006 | 0.058727 | 0.053242 | 7,036,381.00 |
| Mar 07 2024 | 0.058082 | 0.004197 | 7.79% | 0.056093 | 0.060237 | 0.053148 | 12,850,563.00 |
| Mar 06 2024 | 0.053884 | 0.001194 | 2.27% | 0.052167 | 0.056125 | 0.050504 | 5,728,915.00 |
| Mar 05 2024 | 0.05269 | -0.006556 | -11.07% | 0.059748 | 0.06083 | 0.046015 | 5,839,119.00 |
| Mar 04 2024 | 0.059246 | 0.001573 | 2.73% | 0.039039 | 0.063673 | 0.038289 | 10,166,686.00 |
| Mar 03 2024 | 0.057673 | -0.000621 | -1.07% | 0.058692 | 0.059686 | 0.055055 | 5,615,137.00 |
| Mar 02 2024 | 0.058294 | 0.001522 | 2.68% | 0.056713 | 0.058371 | 0.055097 | 4,132,359.00 |
| Mar 01 2024 | 0.056772 | 0.003738 | 7.05% | 0.052808 | 0.057841 | 0.052808 | 3,326,338.00 |
| Feb 29 2024 | 0.053034 | -0.000203 | -0.38% | 0.053965 | 0.057257 | 0.051236 | 6,980,271.00 |
| Feb 28 2024 | 0.053237 | -0.000471 | -0.88% | 0.054248 | 0.056084 | 0.050833 | 5,504,220.00 |
| Feb 27 2024 | 0.053708 | 0.000249 | 0.47% | 0.053567 | 0.055669 | 0.052093 | 3,348,487.00 |
| Feb 26 2024 | 0.053459 | 0.00036 | 0.68% | 0.039039 | 0.07516 | 0.038289 | 4,944,323.00 |
| Feb 25 2024 | 0.053098 | 0.000118 | 0.22% | 0.053343 | 0.053798 | 0.052055 | 3,664,359.00 |
| Feb 24 2024 | 0.052981 | 0.001195 | 2.31% | 0.052027 | 0.053691 | 0.051118 | 1,247,680.00 |
| Feb 23 2024 | 0.051785 | -0.000464 | -0.89% | 0.052385 | 0.053055 | 0.050053 | 3,953,039.00 |
| Feb 22 2024 | 0.052249 | -0.000315 | -0.60% | 0.052065 | 0.054193 | 0.050878 | 3,070,026.00 |
| Feb 21 2024 | 0.052563 | -0.000373 | -0.70% | 0.052622 | 0.053837 | 0.050018 | 7,114,454.00 |
| Feb 20 2024 | 0.052937 | -0.002164 | -3.93% | 0.055547 | 0.05955 | 0.050516 | 35,430,305.00 |
| Feb 19 2024 | 0.0551 | 0.001783 | 3.34% | 0.039039 | 0.07673 | 0.038289 | 18,589,287.00 |
| Feb 18 2024 | 0.053317 | 0.001968 | 3.83% | 0.052089 | 0.054723 | 0.050886 | 5,128,212.00 |
| Feb 17 2024 | 0.051349 | -0.000718 | -1.38% | 0.051604 | 0.052575 | 0.049231 | 3,919,549.00 |
| Feb 16 2024 | 0.052067 | 0.003192 | 6.53% | 0.049016 | 0.053577 | 0.048231 | 11,141,906.00 |
| Feb 15 2024 | 0.048876 | 0.001646 | 3.49% | 0.047252 | 0.05408 | 0.047249 | 14,964,525.00 |
| Feb 14 2024 | 0.04723 | 0.001485 | 3.25% | 0.045735 | 0.048001 | 0.045358 | 2,679,811.00 |
| Feb 13 2024 | 0.045744 | 0.000828 | 1.84% | 0.045715 | 0.047579 | 0.044706 | 5,132,248.00 |
