Register to chat with like-minded investors on our interactive forums.
BICOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.354145 | -0.004894 | -1.36% | 0.358249 | 0.364357 | 0.342978 | 98,389.00 |
| May 07 2024 | 0.359039 | -0.005616 | -1.54% | 0.366115 | 0.37305 | 0.353413 | 65,718.00 |
| May 06 2024 | 0.364655 | -0.013783 | -3.64% | 0.18084 | 0.396979 | 0.179239 | 50,167.00 |
| May 05 2024 | 0.378438 | 0.006951 | 1.87% | 0.372364 | 0.381719 | 0.363223 | 70,364.00 |
| May 04 2024 | 0.371487 | -0.005097 | -1.35% | 0.375458 | 0.381264 | 0.368074 | 40,924.00 |
| May 03 2024 | 0.376584 | 0.016128 | 4.47% | 0.360248 | 0.378707 | 0.350181 | 108,610.00 |
| May 02 2024 | 0.360456 | 0.009971 | 2.84% | 0.350318 | 0.364735 | 0.338245 | 101,131.00 |
| May 01 2024 | 0.350485 | 0.004497 | 1.30% | 0.346128 | 0.354986 | 0.324158 | 140,503.00 |
| Apr 30 2024 | 0.345988 | -0.021964 | -5.97% | 0.367038 | 0.372378 | 0.331178 | 101,171.00 |
| Apr 29 2024 | 0.367951 | -0.016694 | -4.34% | 0.18084 | 0.453068 | 0.179239 | 261,508.00 |
| Apr 28 2024 | 0.384645 | -0.005375 | -1.38% | 0.387803 | 0.39738 | 0.38428 | 57,451.00 |
| Apr 27 2024 | 0.39002 | 0.002542 | 0.66% | 0.390012 | 0.391274 | 0.371401 | 123,785.00 |
| Apr 26 2024 | 0.387478 | -0.017148 | -4.24% | 0.404715 | 0.405183 | 0.379278 | 112,620.00 |
| Apr 25 2024 | 0.404626 | -0.01319 | -3.16% | 0.418022 | 0.419206 | 0.391621 | 248,393.00 |
| Apr 24 2024 | 0.417816 | -0.0237 | -5.37% | 0.446683 | 0.461375 | 0.412585 | 150,038.00 |
| Apr 23 2024 | 0.441516 | -0.007029 | -1.57% | 0.444582 | 0.454363 | 0.439152 | 84,971.00 |
| Apr 22 2024 | 0.448545 | 0.008505 | 1.93% | 0.18084 | 0.468523 | 0.179239 | 158,504.00 |
| Apr 21 2024 | 0.44004 | -0.003771 | -0.85% | 0.44277 | 0.455167 | 0.427381 | 355,453.00 |
| Apr 20 2024 | 0.443812 | 0.030376 | 7.35% | 0.412379 | 0.444913 | 0.407121 | 176,547.00 |
| Apr 19 2024 | 0.413435 | -0.000399 | -0.10% | 0.412655 | 0.423484 | 0.383756 | 216,621.00 |
| Apr 18 2024 | 0.413834 | 0.009745 | 2.41% | 0.404719 | 0.418369 | 0.390349 | 148,080.00 |
| Apr 17 2024 | 0.40409 | -0.002514 | -0.62% | 0.405693 | 0.419119 | 0.386281 | 178,107.00 |
| Apr 16 2024 | 0.406603 | 0.003093 | 0.77% | 0.40187 | 0.413492 | 0.383979 | 184,744.00 |
| Apr 15 2024 | 0.40351 | -0.048277 | -10.69% | 0.18084 | 0.464791 | 0.179239 | 208,761.00 |
| Apr 14 2024 | 0.451787 | 0.025657 | 6.02% | 0.42412 | 0.458946 | 0.407425 | 286,217.00 |
| Apr 13 2024 | 0.42613 | -0.060986 | -12.52% | 0.481145 | 0.481973 | 0.371842 | 442,953.00 |
| Apr 12 2024 | 0.487116 | -0.076065 | -13.51% | 0.564331 | 0.595204 | 0.447742 | 520,435.00 |
| Apr 11 2024 | 0.563181 | -0.022697 | -3.87% | 0.584929 | 0.61466 | 0.550873 | 332,212.00 |
| Apr 10 2024 | 0.585878 | -0.016287 | -2.70% | 0.602185 | 0.616532 | 0.578299 | 421,254.00 |
| Apr 09 2024 | 0.602166 | -0.028301 | -4.49% | 0.632089 | 0.649583 | 0.59568 | 417,982.00 |
| Apr 08 2024 | 0.630466 | -0.105903 | -14.38% | 0.18084 | 0.698463 | 0.179239 | 859,222.00 |
| Apr 07 2024 | 0.736369 | 0.140043 | 23.48% | 0.595622 | 0.765937 | 0.588445 | 1,251,255.00 |
| Apr 06 2024 | 0.596326 | 0.117534 | 24.55% | 0.477978 | 0.614029 | 0.477978 | 767,346.00 |
| Apr 05 2024 | 0.478792 | -0.089958 | -15.82% | 0.57365 | 0.574506 | 0.469437 | 628,343.00 |
| Apr 04 2024 | 0.56875 | -0.07533 | -11.70% | 0.654955 | 0.659454 | 0.567005 | 717,179.00 |
| Apr 03 2024 | 0.64408 | 0.057545 | 9.81% | 0.57604 | 0.678203 | 0.561027 | 1,055,430.00 |
| Apr 02 2024 | 0.586534 | 0.004231 | 0.73% | 0.578114 | 0.609345 | 0.504626 | 991,708.00 |
| Apr 01 2024 | 0.582303 | 0.058718 | 11.21% | 0.18084 | 0.591923 | 0.179239 | 808,179.00 |
| Mar 31 2024 | 0.523585 | 0.014515 | 2.85% | 0.510632 | 0.545156 | 0.510632 | 587,722.00 |
| Mar 30 2024 | 0.509071 | -0.020973 | -3.96% | 0.523872 | 0.532362 | 0.503083 | 448,180.00 |
| Mar 29 2024 | 0.530044 | 0.020876 | 4.10% | 0.508513 | 0.565896 | 0.475981 | 1,099,701.00 |
| Mar 28 2024 | 0.509167 | 0.076466 | 17.67% | 0.432885 | 0.522745 | 0.422314 | 1,024,124.00 |
| Mar 27 2024 | 0.432702 | -0.01701 | -3.78% | 0.4488 | 0.457769 | 0.42522 | 142,080.00 |
| Mar 26 2024 | 0.449711 | 0.011519 | 2.63% | 0.44094 | 0.452031 | 0.434629 | 219,268.00 |
| Mar 25 2024 | 0.438192 | 0.0089 | 2.07% | 0.18084 | 0.449163 | 0.179239 | 342,798.00 |
| Mar 24 2024 | 0.429292 | 0.018145 | 4.41% | 0.410931 | 0.43999 | 0.400991 | 242,303.00 |
| Mar 23 2024 | 0.411147 | 0.004736 | 1.17% | 0.406733 | 0.421376 | 0.403401 | 47,359.00 |
| Mar 22 2024 | 0.406412 | -0.008454 | -2.04% | 0.41512 | 0.428286 | 0.387791 | 160,689.00 |
| Mar 21 2024 | 0.414866 | 0.001409 | 0.34% | 0.40723 | 0.424747 | 0.403136 | 115,330.00 |
| Mar 20 2024 | 0.413457 | 0.039969 | 10.70% | 0.377788 | 0.419114 | 0.356598 | 201,351.00 |
| Mar 19 2024 | 0.373488 | -0.056506 | -13.14% | 0.429843 | 0.429843 | 0.367908 | 503,396.00 |
| Mar 18 2024 | 0.429994 | -0.034274 | -7.38% | 0.18084 | 0.482474 | 0.179239 | 173,557.00 |
| Mar 17 2024 | 0.464268 | 0.024858 | 5.66% | 0.447774 | 0.473449 | 0.423791 | 138,911.00 |
| Mar 16 2024 | 0.43941 | -0.056301 | -11.36% | 0.4953 | 0.504854 | 0.432676 | 121,506.00 |
| Mar 15 2024 | 0.495712 | -0.056713 | -10.27% | 0.18084 | 0.538836 | 0.179239 | 274,890.00 |
| Mar 14 2024 | 0.552425 | 0.002744 | 0.50% | 0.553268 | 0.567707 | 0.501914 | 148,666.00 |
| Mar 13 2024 | 0.549681 | 0.03514 | 6.83% | 0.513974 | 0.587047 | 0.507856 | 496,289.00 |
| Mar 12 2024 | 0.514541 | 0.013462 | 2.69% | 0.500812 | 0.524109 | 0.483045 | 270,826.00 |
| Mar 11 2024 | 0.501079 | 0.024711 | 5.19% | 0.18084 | 0.521559 | 0.179239 | 563,567.00 |
| Mar 10 2024 | 0.476368 | 0.027606 | 6.15% | 0.44562 | 0.5012 | 0.441799 | 438,829.00 |
| Mar 09 2024 | 0.448762 | 0.026288 | 6.22% | 0.419258 | 0.470954 | 0.419258 | 281,128.00 |
| Mar 08 2024 | 0.422474 | -0.019157 | -4.34% | 0.443143 | 0.449459 | 0.402281 | 188,182.00 |
| Mar 07 2024 | 0.441631 | 0.030763 | 7.49% | 0.412903 | 0.447174 | 0.406403 | 209,569.00 |
| Mar 06 2024 | 0.410868 | 0.014174 | 3.57% | 0.391249 | 0.429634 | 0.391249 | 488,132.00 |
| Mar 05 2024 | 0.396694 | 0.003324 | 0.85% | 0.396169 | 0.417045 | 0.330969 | 413,335.00 |
| Mar 04 2024 | 0.39337 | -0.0178 | -4.33% | 0.18084 | 0.407197 | 0.179239 | 470,727.00 |
| Mar 03 2024 | 0.411169 | -0.021379 | -4.94% | 0.423072 | 0.42879 | 0.395143 | 404,997.00 |
| Mar 02 2024 | 0.432548 | 0.036134 | 9.12% | 0.399453 | 0.463725 | 0.386743 | 1,410,817.00 |
| Mar 01 2024 | 0.396415 | 0.072861 | 22.52% | 0.323147 | 0.408662 | 0.323147 | 1,578,238.00 |
| Feb 29 2024 | 0.323554 | 0.022523 | 7.48% | 0.299698 | 0.353378 | 0.29925 | 1,194,426.00 |
| Feb 28 2024 | 0.301031 | -0.008235 | -2.66% | 0.308453 | 0.322658 | 0.285527 | 355,887.00 |
| Feb 27 2024 | 0.309266 | 0.010753 | 3.60% | 0.299973 | 0.310772 | 0.289472 | 445,678.00 |
| Feb 26 2024 | 0.298514 | 0.003205 | 1.09% | 0.18084 | 0.300765 | 0.179239 | 315,049.00 |
| Feb 25 2024 | 0.295309 | -0.009533 | -3.13% | 0.304582 | 0.309515 | 0.291335 | 675,459.00 |
| Feb 24 2024 | 0.304842 | -0.004263 | -1.38% | 0.308158 | 0.31356 | 0.299522 | 305,486.00 |
| Feb 23 2024 | 0.309105 | -0.002769 | -0.89% | 0.310653 | 0.31903 | 0.302022 | 240,147.00 |
| Feb 22 2024 | 0.311873 | -0.001454 | -0.46% | 0.31403 | 0.323292 | 0.302393 | 283,577.00 |
| Feb 21 2024 | 0.313327 | -0.029521 | -8.61% | 0.346396 | 0.346718 | 0.308493 | 257,417.00 |
| Feb 20 2024 | 0.342848 | -0.016127 | -4.49% | 0.35879 | 0.360053 | 0.3228 | 224,495.00 |
| Feb 19 2024 | 0.358975 | 0.008485 | 2.42% | 0.18084 | 0.362253 | 0.179239 | 101,520.00 |
| Feb 18 2024 | 0.35049 | 0.011176 | 3.29% | 0.337965 | 0.357906 | 0.336754 | 78,029.00 |
| Feb 17 2024 | 0.339314 | 0.004183 | 1.25% | 0.334805 | 0.342566 | 0.321228 | 99,104.00 |
| Feb 16 2024 | 0.335131 | 0.011484 | 3.55% | 0.324577 | 0.335131 | 0.321183 | 250,208.00 |
| Feb 15 2024 | 0.323648 | -0.005317 | -1.62% | 0.329122 | 0.337592 | 0.319973 | 58,102.00 |
| Feb 14 2024 | 0.328964 | 0.017037 | 5.46% | 0.310679 | 0.333164 | 0.310096 | 113,856.00 |
| Feb 13 2024 | 0.311928 | 0.00421 | 1.37% | 0.307786 | 0.318515 | 0.304604 | 71,084.00 |
| Feb 12 2024 | 0.307718 | 0.007281 | 2.42% | 0.18084 | 0.312404 | 0.179239 | 192,991.00 |
| Feb 11 2024 | 0.300437 | 0.00165 | 0.55% | 0.301672 | 0.307986 | 0.298341 | 33,061.00 |
| Feb 10 2024 | 0.298787 | 0.002059 | 0.69% | 0.298107 | 0.30265 | 0.292074 | 34,306.00 |
| Feb 09 2024 | 0.296728 | -0.000534 | -0.18% | 0.296782 | 0.310781 | 0.295122 | 89,111.00 |
