Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLZGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.13281 | -0.00303 | -2.23% | 0.137031 | 0.140788 | 0.131969 | 1,768,305.00 |
| Jul 22 2024 | 0.13584 | -0.01533 | -10.14% | 0.212026 | 0.212349 | 0.13541 | 923,217.00 |
| Jul 21 2024 | 0.15117 | 0.00046 | 0.31% | 0.150619 | 0.15215 | 0.141636 | 499,793.00 |
| Jul 20 2024 | 0.15071 | 0.000414 | 0.28% | 0.150409 | 0.152783 | 0.145824 | 632,354.00 |
| Jul 19 2024 | 0.150296 | 0.005091 | 3.51% | 0.221565 | 0.221615 | 0.142052 | 1,278,205.00 |
| Jul 18 2024 | 0.145205 | -0.00281 | -1.90% | 0.2215 | 0.2215 | 0.141719 | 620,569.00 |
| Jul 17 2024 | 0.148014 | -0.00264 | -1.75% | 0.225947 | 0.225992 | 0.14695 | 668,951.00 |
| Jul 16 2024 | 0.150654 | -0.009245 | -5.78% | 0.224576 | 0.224843 | 0.143636 | 1,266,493.00 |
| Jul 15 2024 | 0.1599 | 0.008225 | 5.42% | 0.212026 | 0.212349 | 0.144367 | 1,655,271.00 |
| Jul 14 2024 | 0.151674 | 0.01001 | 7.07% | 0.141502 | 0.205391 | 0.139486 | 623,649.00 |
| Jul 13 2024 | 0.141664 | 0.006161 | 4.55% | 0.141384 | 0.147421 | 0.138198 | 1,389,536.00 |
| Jul 12 2024 | 0.135503 | 0.006276 | 4.86% | 0.12903 | 0.136436 | 0.125511 | 861,573.00 |
| Jul 11 2024 | 0.129227 | -0.004724 | -3.53% | 0.133923 | 0.201238 | 0.12884 | 968,334.00 |
| Jul 10 2024 | 0.133951 | -0.000863 | -0.64% | 0.203246 | 0.203246 | 0.132141 | 450,611.00 |
| Jul 09 2024 | 0.134814 | -0.000904 | -0.67% | 0.198395 | 0.198443 | 0.132594 | 432,927.00 |
| Jul 08 2024 | 0.135718 | 0.00658 | 5.10% | 0.212026 | 0.212349 | 0.126707 | 853,878.00 |
| Jul 07 2024 | 0.129138 | -0.008556 | -6.21% | 0.138001 | 0.13801 | 0.128964 | 1,052,999.00 |
| Jul 06 2024 | 0.137695 | 0.016345 | 13.47% | 0.121334 | 0.145234 | 0.121284 | 2,595,840.00 |
| Jul 05 2024 | 0.121349 | -0.019649 | -13.94% | 0.140324 | 0.14034 | 0.117163 | 4,560,770.00 |
| Jul 04 2024 | 0.140999 | -0.019124 | -11.94% | 0.212026 | 0.212349 | 0.140018 | 938,951.00 |
| Jul 03 2024 | 0.160123 | -0.002568 | -1.58% | 0.163853 | 0.167678 | 0.156451 | 1,318,420.00 |
| Jul 02 2024 | 0.162691 | 0.003155 | 1.98% | 0.159359 | 0.16592 | 0.157279 | 1,235,166.00 |
| Jul 01 2024 | 0.159536 | -0.010724 | -6.30% | 0.23481 | 0.23481 | 0.153598 | 1,810,627.00 |
| Jun 30 2024 | 0.170259 | -0.020017 | -10.52% | 0.189808 | 0.189808 | 0.164446 | 2,399,187.00 |
| Jun 29 2024 | 0.190276 | -0.023136 | -10.84% | 0.214334 | 0.217605 | 0.189812 | 608,558.00 |
| Jun 28 2024 | 0.213412 | -0.005719 | -2.61% | 0.219705 | 0.220801 | 0.212857 | 392,998.00 |
| Jun 27 2024 | 0.21913 | 0.009072 | 4.32% | 0.216349 | 0.221174 | 0.207771 | 400,983.00 |
| Jun 26 2024 | 0.210058 | -0.002655 | -1.25% | 0.23481 | 0.23481 | 0.186526 | 509,138.00 |
| Jun 25 2024 | 0.212713 | 0.027246 | 14.69% | 0.18388 | 0.219853 | 0.182555 | 3,201,119.00 |
| Jun 24 2024 | 0.185467 | 0.003096 | 1.70% | 0.18152 | 0.185576 | 0.173075 | 496,930.00 |
| Jun 23 2024 | 0.182372 | -0.00971 | -5.06% | 0.192127 | 0.192825 | 0.180198 | 439,222.00 |
| Jun 22 2024 | 0.192081 | -0.008568 | -4.27% | 0.199402 | 0.199402 | 0.187512 | 416,466.00 |
| Jun 21 2024 | 0.200649 | -0.005961 | -2.89% | 0.206454 | 0.212589 | 0.195657 | 418,937.00 |
| Jun 20 2024 | 0.20661 | 0.004736 | 2.35% | 0.201899 | 0.215026 | 0.201899 | 242,485.00 |
| Jun 19 2024 | 0.201874 | 0.006259 | 3.20% | 0.229991 | 0.230291 | 0.193106 | 183,479.00 |
| Jun 18 2024 | 0.195615 | -0.009727 | -4.74% | 0.23481 | 0.23481 | 0.186144 | 822,092.00 |
| Jun 17 2024 | 0.205343 | -0.02013 | -8.93% | 0.298494 | 0.305085 | 0.197354 | 1,302,615.00 |
| Jun 16 2024 | 0.225472 | 0.004629 | 2.10% | 0.23425 | 0.23425 | 0.215459 | 227,154.00 |
| Jun 15 2024 | 0.220843 | 0.020327 | 10.14% | 0.233721 | 0.234059 | 0.196635 | 1,449,689.00 |
| Jun 14 2024 | 0.200517 | -0.00643 | -3.11% | 0.235191 | 0.235191 | 0.198421 | 2,086,318.00 |
| Jun 13 2024 | 0.206947 | -0.010138 | -4.67% | 0.239059 | 0.239059 | 0.202618 | 749,276.00 |
| Jun 12 2024 | 0.217085 | 0.002751 | 1.28% | 0.214756 | 0.229003 | 0.208295 | 1,519,786.00 |
| Jun 11 2024 | 0.214334 | -0.008391 | -3.77% | 0.222861 | 0.224533 | 0.201395 | 1,771,063.00 |
| Jun 10 2024 | 0.222725 | 0.013059 | 6.23% | 0.298494 | 0.305085 | 0.197354 | 3,960,719.00 |
| Jun 09 2024 | 0.209666 | 0.006177 | 3.04% | 0.202906 | 0.217117 | 0.198449 | 2,366,376.00 |
| Jun 08 2024 | 0.203489 | 0.028481 | 16.27% | 0.244679 | 0.244679 | 0.174347 | 4,623,905.00 |
| Jun 07 2024 | 0.175008 | -0.017706 | -9.19% | 0.193182 | 0.19586 | 0.166495 | 1,111,054.00 |
| Jun 06 2024 | 0.192714 | -0.005677 | -2.86% | 0.249486 | 0.249686 | 0.189629 | 170,675.00 |
| Jun 05 2024 | 0.198391 | 0.001133 | 0.57% | 0.298494 | 0.305085 | 0.195873 | 196,798.00 |
| Jun 04 2024 | 0.197257 | 0.005111 | 2.66% | 0.241109 | 0.241496 | 0.191845 | 182,914.00 |
| Jun 03 2024 | 0.192146 | -0.004725 | -2.40% | 0.23842 | 0.238917 | 0.186375 | 1,183,531.00 |
| Jun 02 2024 | 0.196871 | -0.00066 | -0.33% | 0.238569 | 0.238686 | 0.186288 | 1,501,780.00 |
| Jun 01 2024 | 0.19753 | 0.000496 | 0.25% | 0.238025 | 0.238077 | 0.19521 | 63,631.00 |
| May 31 2024 | 0.197034 | -0.008652 | -4.21% | 0.203475 | 0.206017 | 0.194754 | 277,790.00 |
| May 30 2024 | 0.205686 | 0.001901 | 0.93% | 0.239337 | 0.239551 | 0.200439 | 450,161.00 |
| May 29 2024 | 0.203785 | -0.003127 | -1.51% | 0.240524 | 0.240688 | 0.202929 | 446,116.00 |
| May 28 2024 | 0.206911 | 0.001959 | 0.96% | 0.24357 | 0.24357 | 0.19787 | 355,577.00 |
| May 27 2024 | 0.204953 | 0.008141 | 4.14% | 0.298494 | 0.305085 | 0.198833 | 410,166.00 |
| May 26 2024 | 0.196811 | -0.013313 | -6.34% | 0.244203 | 0.244203 | 0.194757 | 1,184,305.00 |
| May 25 2024 | 0.210124 | 0.001524 | 0.73% | 0.24168 | 0.24168 | 0.206511 | 395,840.00 |
| May 24 2024 | 0.2086 | -0.002429 | -1.15% | 0.23946 | 0.239588 | 0.199536 | 1,554,485.00 |
| May 23 2024 | 0.211028 | -0.011495 | -5.17% | 0.244038 | 0.244881 | 0.201802 | 1,044,989.00 |
| May 22 2024 | 0.222524 | -0.014493 | -6.11% | 0.247594 | 0.247853 | 0.218817 | 1,023,132.00 |
| May 21 2024 | 0.237016 | 0.005771 | 2.50% | 0.250914 | 0.250914 | 0.23113 | 1,040,778.00 |
| May 20 2024 | 0.231245 | 0.007598 | 3.40% | 0.298494 | 0.305085 | 0.215776 | 1,105,294.00 |
| May 19 2024 | 0.223648 | -0.033226 | -12.93% | 0.257328 | 0.257328 | 0.219266 | 2,263,227.00 |
| May 18 2024 | 0.256874 | -0.0299 | -10.43% | 0.285759 | 0.291114 | 0.249927 | 1,953,333.00 |
| May 17 2024 | 0.286774 | 0.003885 | 1.37% | 0.231299 | 0.289316 | 0.231299 | 244,799.00 |
| May 16 2024 | 0.282889 | -0.011025 | -3.75% | 0.295118 | 0.307032 | 0.277566 | 744,510.00 |
| May 15 2024 | 0.293914 | -0.004689 | -1.57% | 0.294525 | 0.300774 | 0.290673 | 698,788.00 |
| May 14 2024 | 0.298603 | 0.001721 | 0.58% | 0.298494 | 0.305085 | 0.287548 | 394,936.00 |
| May 13 2024 | 0.296882 | -0.002077 | -0.69% | 0.331327 | 0.351268 | 0.23093 | 684,297.00 |
| May 12 2024 | 0.298959 | 0.005516 | 1.88% | 0.218333 | 0.30698 | 0.218333 | 511,554.00 |
| May 11 2024 | 0.293443 | 0.006616 | 2.31% | 0.218033 | 0.302767 | 0.218033 | 500,702.00 |
| May 10 2024 | 0.286827 | -0.012762 | -4.26% | 0.29948 | 0.301756 | 0.280071 | 148,908.00 |
| May 09 2024 | 0.299589 | 0.002185 | 0.73% | 0.220125 | 0.306324 | 0.220024 | 375,177.00 |
| May 08 2024 | 0.297404 | 0.006372 | 2.19% | 0.22403 | 0.304606 | 0.22403 | 345,454.00 |
| May 07 2024 | 0.291032 | -0.002201 | -0.75% | 0.293597 | 0.300725 | 0.286665 | 258,634.00 |
| May 06 2024 | 0.293233 | -0.005023 | -1.68% | 0.331327 | 0.351268 | 0.244504 | 441,439.00 |
| May 05 2024 | 0.298256 | -0.00046 | -0.15% | 0.299421 | 0.300264 | 0.293543 | 176,926.00 |
| May 04 2024 | 0.298716 | 0.005985 | 2.04% | 0.225074 | 0.305971 | 0.224966 | 413,009.00 |
| May 03 2024 | 0.292731 | 0.005876 | 2.05% | 0.211716 | 0.302281 | 0.211432 | 575,453.00 |
| May 02 2024 | 0.286855 | 0.019796 | 7.41% | 0.266931 | 0.300463 | 0.261751 | 783,655.00 |
| May 01 2024 | 0.267058 | 0.008417 | 3.25% | 0.259232 | 0.267834 | 0.249344 | 534,526.00 |
| Apr 30 2024 | 0.258642 | -0.011732 | -4.34% | 0.270449 | 0.27511 | 0.227931 | 349,525.00 |
| Apr 29 2024 | 0.270373 | 0.000014 | 0.01% | 0.331327 | 0.351268 | 0.244504 | 710,847.00 |
| Apr 28 2024 | 0.270359 | -0.004771 | -1.73% | 0.225841 | 0.277541 | 0.225841 | 445,543.00 |
| Apr 27 2024 | 0.27513 | -0.00463 | -1.65% | 0.229209 | 0.281308 | 0.229209 | 211,933.00 |
| Apr 26 2024 | 0.27976 | -0.005282 | -1.85% | 0.285105 | 0.286141 | 0.230984 | 211,700.00 |
| Apr 25 2024 | 0.285042 | -0.001755 | -0.61% | 0.231718 | 0.289743 | 0.231718 | 381,484.00 |
