BKXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.030906 | 0.000255 | 0.83% | 0.028547 | 0.03144 | 0.027686 | 0.00 |
May 26 2024 | 0.030651 | -0.000378 | -1.22% | 0.031001 | 0.031083 | 0.030549 | 0.00 |
May 25 2024 | 0.031029 | 0.000305 | 0.99% | 0.030681 | 0.031128 | 0.030663 | 0.00 |
May 24 2024 | 0.030724 | 0.000272 | 0.89% | 0.030399 | 0.030942 | 0.029931 | 0.00 |
May 23 2024 | 0.030452 | -0.000484 | -1.56% | 0.03098 | 0.031295 | 0.029955 | 0.00 |
May 22 2024 | 0.030936 | -0.000555 | -1.76% | 0.031432 | 0.0315 | 0.030904 | 0.00 |
May 21 2024 | 0.031492 | -0.000424 | -1.33% | 0.031853 | 0.032091 | 0.031008 | 0.00 |
May 20 2024 | 0.031915 | 0.0022 | 7.40% | 0.028547 | 0.031927 | 0.027686 | 0.00 |
May 19 2024 | 0.029715 | -0.00035 | -1.16% | 0.030057 | 0.03036 | 0.029579 | 0.00 |
May 18 2024 | 0.030065 | 0.000017 | 0.06% | 0.030052 | 0.030244 | 0.029903 | 0.00 |
May 17 2024 | 0.030048 | 0.000677 | 2.31% | 0.029363 | 0.030259 | 0.029323 | 0.00 |
May 16 2024 | 0.029371 | -0.000386 | -1.30% | 0.029773 | 0.029926 | 0.029092 | 0.00 |
May 15 2024 | 0.029757 | 0.0019 | 6.82% | 0.027887 | 0.029852 | 0.027766 | 0.00 |
May 14 2024 | 0.027857 | -0.00068 | -2.38% | 0.028547 | 0.028621 | 0.027647 | 0.00 |
May 13 2024 | 0.028537 | 0.000555 | 1.98% | 0.029882 | 0.030239 | 0.028021 | 0.00 |
May 12 2024 | 0.027981 | 0.000289 | 1.04% | 0.027717 | 0.028133 | 0.027617 | 0.00 |
May 11 2024 | 0.027692 | -0.000065 | -0.23% | 0.027679 | 0.027955 | 0.027547 | 0.00 |
May 10 2024 | 0.027757 | -0.000943 | -3.29% | 0.028641 | 0.028824 | 0.02743 | 0.00 |
May 09 2024 | 0.0287 | 0.000819 | 2.94% | 0.027945 | 0.028816 | 0.02774 | 0.00 |
May 08 2024 | 0.027882 | -0.000622 | -2.18% | 0.02844 | 0.028727 | 0.027772 | 0.00 |
May 07 2024 | 0.028503 | -0.000166 | -0.58% | 0.028705 | 0.029269 | 0.028413 | 0.00 |
May 06 2024 | 0.028669 | -0.000441 | -1.51% | 0.029882 | 0.03104 | 0.028525 | 0.00 |
May 05 2024 | 0.029111 | 0.000104 | 0.36% | 0.029075 | 0.029333 | 0.028622 | 0.00 |
May 04 2024 | 0.029007 | 0.000386 | 1.35% | 0.028573 | 0.02924 | 0.028463 | 0.00 |
May 03 2024 | 0.02862 | 0.001728 | 6.42% | 0.026877 | 0.028798 | 0.026744 | 0.00 |
May 02 2024 | 0.026893 | 0.000327 | 1.23% | 0.026553 | 0.027141 | 0.025952 | 0.00 |
May 01 2024 | 0.026566 | -0.001094 | -3.96% | 0.027671 | 0.027729 | 0.025832 | 0.00 |
Apr 30 2024 | 0.02766 | -0.001309 | -4.52% | 0.028977 | 0.029366 | 0.027045 | 0.00 |
Apr 29 2024 | 0.028969 | 0.000271 | 0.94% | 0.029882 | 0.03104 | 0.028182 | 0.00 |
Apr 28 2024 | 0.028697 | -0.000025 | -0.09% | 0.02867 | 0.029114 | 0.028592 | 0.00 |
Apr 27 2024 | 0.028722 | -0.000377 | -1.30% | 0.029098 | 0.029154 | 0.028531 | 0.00 |
Apr 26 2024 | 0.029099 | -0.000281 | -0.96% | 0.029387 | 0.029525 | 0.028922 | 0.00 |
Apr 25 2024 | 0.029381 | -0.000021 | -0.07% | 0.029416 | 0.02972 | 0.028723 | 0.00 |
Apr 24 2024 | 0.029402 | -0.000992 | -3.26% | 0.030492 | 0.030687 | 0.029123 | 0.00 |
Apr 23 2024 | 0.030394 | -0.000484 | -1.57% | 0.030829 | 0.030994 | 0.030248 | 0.00 |
Apr 22 2024 | 0.030878 | 0.000947 | 3.16% | 0.029882 | 0.031271 | 0.028885 | 0.00 |
Apr 21 2024 | 0.029931 | -0.00000600 | -0.02% | 0.029938 | 0.03031 | 0.029672 | 0.00 |
Apr 20 2024 | 0.029938 | 0.000406 | 1.38% | 0.029456 | 0.030182 | 0.029176 | 0.00 |
Apr 19 2024 | 0.029531 | 0.000409 | 1.41% | 0.029039 | 0.029984 | 0.02756 | 0.00 |
Apr 18 2024 | 0.029122 | 0.001033 | 3.68% | 0.028133 | 0.029342 | 0.027803 | 0.00 |
Apr 17 2024 | 0.028089 | -0.001137 | -3.89% | 0.029234 | 0.029564 | 0.02742 | 0.00 |
Apr 16 2024 | 0.029226 | 0.000186 | 0.64% | 0.029032 | 0.029466 | 0.028339 | 0.00 |
Apr 15 2024 | 0.02904 | -0.001114 | -3.69% | 0.029882 | 0.030535 | 0.028681 | 0.00 |
Apr 14 2024 | 0.030154 | 0.000093 | 0.31% | 0.029882 | 0.03027 | 0.028885 | 0.00 |
Apr 13 2024 | 0.030061 | -0.000824 | -2.67% | 0.030884 | 0.031256 | 0.028596 | 0.00 |
Apr 12 2024 | 0.030885 | -0.00093 | -2.92% | 0.03188 | 0.032416 | 0.030291 | 0.00 |
Apr 11 2024 | 0.031815 | -0.000234 | -0.73% | 0.032028 | 0.032348 | 0.031648 | 0.00 |
Apr 10 2024 | 0.032049 | 0.000959 | 3.08% | 0.031091 | 0.032285 | 0.030608 | 0.00 |
Apr 09 2024 | 0.03109 | -0.001111 | -3.45% | 0.032169 | 0.032191 | 0.030744 | 0.00 |
Apr 08 2024 | 0.032201 | 0.001018 | 3.26% | 0.029771 | 0.032797 | 0.029341 | 0.00 |
Apr 07 2024 | 0.031184 | 0.000227 | 0.73% | 0.03092 | 0.03149 | 0.030914 | 0.00 |
Apr 06 2024 | 0.030957 | 0.000396 | 1.29% | 0.030475 | 0.031277 | 0.030371 | 0.00 |
Apr 05 2024 | 0.030561 | -0.000284 | -0.92% | 0.030847 | 0.030967 | 0.029926 | 0.00 |
Apr 04 2024 | 0.030846 | 0.001046 | 3.51% | 0.029771 | 0.031131 | 0.029341 | 0.00 |
Apr 03 2024 | 0.029799 | 0.000108 | 0.36% | 0.029687 | 0.030218 | 0.029327 | 0.00 |
Apr 02 2024 | 0.029691 | -0.00201 | -6.34% | 0.031624 | 0.031629 | 0.029332 | 0.00 |
Apr 01 2024 | 0.031701 | -0.000218 | -0.68% | 0.0313 | 0.03192 | 0.031006 | 0.00 |
Mar 31 2024 | 0.031919 | 0.000549 | 1.75% | 0.031398 | 0.031925 | 0.031398 | 0.00 |
Mar 30 2024 | 0.03137 | -0.000167 | -0.53% | 0.031532 | 0.031695 | 0.03132 | 0.00 |
Mar 29 2024 | 0.031537 | -0.000426 | -1.33% | 0.031922 | 0.031966 | 0.031209 | 0.00 |
Mar 28 2024 | 0.031963 | 0.000703 | 2.25% | 0.031392 | 0.032244 | 0.031097 | 0.00 |
Mar 27 2024 | 0.03126 | -0.000154 | -0.49% | 0.03135 | 0.032087 | 0.030822 | 0.00 |
Mar 26 2024 | 0.031414 | 0.000114 | 0.36% | 0.0313 | 0.03192 | 0.031173 | 0.00 |
Mar 25 2024 | 0.031299 | 0.000865 | 2.84% | 0.030286 | 0.031883 | 0.027963 | 0.00 |
Mar 24 2024 | 0.030435 | 0.001323 | 4.54% | 0.029097 | 0.030543 | 0.028932 | 0.00 |
Mar 23 2024 | 0.029112 | 0.000371 | 1.29% | 0.028836 | 0.029833 | 0.028528 | 0.00 |
Mar 22 2024 | 0.028741 | -0.000707 | -2.40% | 0.029504 | 0.030028 | 0.028245 | 0.00 |
Mar 21 2024 | 0.029449 | -0.000804 | -2.66% | 0.030224 | 0.030394 | 0.029312 | 0.00 |
Mar 20 2024 | 0.030253 | 0.002497 | 9.00% | 0.027822 | 0.030322 | 0.027251 | 0.00 |
Mar 19 2024 | 0.027756 | -0.00254 | -8.38% | 0.030286 | 0.030428 | 0.027702 | 0.00 |
Mar 18 2024 | 0.030296 | -0.000191 | -0.63% | 0.02048 | 0.032015 | 0.020449 | 0.00 |
Mar 17 2024 | 0.030488 | 0.001296 | 4.44% | 0.029472 | 0.030751 | 0.028999 | 0.00 |
Mar 16 2024 | 0.029192 | -0.001996 | -6.40% | 0.031058 | 0.0313 | 0.029049 | 0.00 |
Mar 15 2024 | 0.031187 | -0.000846 | -2.64% | 0.02048 | 0.031493 | 0.020449 | 0.00 |
Mar 14 2024 | 0.032033 | -0.000435 | -1.34% | 0.032478 | 0.032775 | 0.030821 | 0.00 |
Mar 13 2024 | 0.032468 | 0.000796 | 2.51% | 0.031672 | 0.032631 | 0.031604 | 0.00 |
Mar 12 2024 | 0.031673 | 0.00000800 | 0.03% | 0.031753 | 0.032531 | 0.030824 | 0.00 |
Mar 11 2024 | 0.031665 | 0.001292 | 4.25% | 0.02048 | 0.032354 | 0.020449 | 0.00 |
Mar 10 2024 | 0.030372 | 0.000029 | 0.10% | 0.030343 | 0.030873 | 0.030213 | 0.00 |
Mar 09 2024 | 0.030343 | 0.000053 | 0.17% | 0.03025 | 0.030444 | 0.030162 | 0.00 |
Mar 08 2024 | 0.030291 | 0.000465 | 1.56% | 0.029787 | 0.03078 | 0.029443 | 0.00 |
Mar 07 2024 | 0.029826 | 0.000293 | 0.99% | 0.029604 | 0.0303 | 0.02939 | 0.00 |
Mar 06 2024 | 0.029533 | 0.000655 | 2.27% | 0.028591 | 0.030253 | 0.028223 | 0.00 |
Mar 05 2024 | 0.028878 | -0.001545 | -5.08% | 0.030682 | 0.030834 | 0.025166 | 0.00 |
Mar 04 2024 | 0.030423 | 0.002084 | 7.35% | 0.02048 | 0.030722 | 0.020449 | 0.00 |
Mar 03 2024 | 0.028339 | 0.000417 | 1.49% | 0.027879 | 0.028432 | 0.027709 | 0.00 |
Mar 02 2024 | 0.027922 | -0.000217 | -0.77% | 0.02811 | 0.02811 | 0.027727 | 0.00 |
Mar 01 2024 | 0.028139 | 0.000406 | 1.46% | 0.027615 | 0.028431 | 0.027433 | 0.00 |
Feb 29 2024 | 0.027733 | 0.000147 | 0.53% | 0.027464 | 0.028401 | 0.026522 | 0.00 |
Feb 28 2024 | 0.027586 | 0.002075 | 8.13% | 0.025555 | 0.028728 | 0.025433 | 0.00 |