Register to chat with like-minded investors on our interactive forums.
CFGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.53155 | 0.001086 | 0.20% | 0.530803 | 0.560833 | 0.526524 | 2,210.00 |
| Jun 01 2024 | 0.530465 | 0.003451 | 0.65% | 0.527473 | 0.532962 | 0.514239 | 1,560.00 |
| May 31 2024 | 0.527013 | -0.004656 | -0.88% | 0.529356 | 0.538067 | 0.524238 | 659.00 |
| May 30 2024 | 0.531669 | -0.013708 | -2.51% | 0.546371 | 0.563295 | 0.530616 | 10,288.00 |
| May 29 2024 | 0.545377 | 0.000224 | 0.04% | 0.544794 | 0.561837 | 0.542308 | 892.00 |
| May 28 2024 | 0.545153 | -0.010063 | -1.81% | 0.555492 | 0.565089 | 0.535823 | 2,166.00 |
| May 27 2024 | 0.555215 | 0.006725 | 1.23% | 0.507841 | 0.555356 | 0.49343 | 2,300.00 |
| May 26 2024 | 0.548491 | 0.002495 | 0.46% | 0.545515 | 0.556324 | 0.53583 | 1,009.00 |
| May 25 2024 | 0.545996 | -0.000567 | -0.10% | 0.545799 | 0.566232 | 0.536122 | 1,264.00 |
| May 24 2024 | 0.546563 | -0.019741 | -3.49% | 0.557851 | 0.593896 | 0.52097 | 6,345.00 |
| May 23 2024 | 0.566304 | 0.015965 | 2.90% | 0.546775 | 0.578791 | 0.538578 | 4,859.00 |
| May 22 2024 | 0.550339 | -0.021484 | -3.76% | 0.57625 | 0.578915 | 0.536384 | 2,340.00 |
| May 21 2024 | 0.571823 | -0.016649 | -2.83% | 0.587328 | 0.593384 | 0.541277 | 5,265.00 |
| May 20 2024 | 0.588472 | 0.037434 | 6.79% | 0.507841 | 0.602043 | 0.49343 | 4,209.00 |
| May 19 2024 | 0.551038 | -0.017565 | -3.09% | 0.568442 | 0.57586 | 0.551038 | 1,975.00 |
| May 18 2024 | 0.568604 | -0.017069 | -2.91% | 0.585753 | 0.614105 | 0.568604 | 2,819.00 |
| May 17 2024 | 0.585672 | 0.042052 | 7.74% | 0.543474 | 0.590712 | 0.543474 | 1,048.00 |
| May 16 2024 | 0.54362 | -0.019671 | -3.49% | 0.57091 | 0.572409 | 0.534589 | 2,088.00 |
| May 15 2024 | 0.563292 | 0.023754 | 4.40% | 0.540125 | 0.57215 | 0.525101 | 3,800.00 |
| May 14 2024 | 0.539537 | 0.031885 | 6.28% | 0.507841 | 0.552379 | 0.49343 | 5,475.00 |
| May 13 2024 | 0.507652 | -0.00583 | -1.14% | 0.535646 | 0.560094 | 0.499697 | 3,112.00 |
| May 12 2024 | 0.513483 | 0.002872 | 0.56% | 0.511064 | 0.523312 | 0.500512 | 3,639.00 |
| May 11 2024 | 0.51061 | -0.008989 | -1.73% | 0.518131 | 0.531383 | 0.510606 | 4,008.00 |
| May 10 2024 | 0.5196 | -0.010093 | -1.91% | 0.535646 | 0.559978 | 0.515542 | 3,013.00 |
| May 09 2024 | 0.529693 | -0.002502 | -0.47% | 0.533399 | 0.53689 | 0.51798 | 5,528.00 |
| May 08 2024 | 0.532196 | -0.028865 | -5.14% | 0.559826 | 0.561434 | 0.525456 | 4,525.00 |
| May 07 2024 | 0.561061 | 0.022378 | 4.15% | 0.539353 | 0.570775 | 0.533102 | 5,179.00 |
| May 06 2024 | 0.538683 | -0.009311 | -1.70% | 0.51627 | 0.593018 | 0.495936 | 11,350.00 |
| May 05 2024 | 0.547995 | -0.000585 | -0.11% | 0.546814 | 0.554357 | 0.537687 | 13,699.00 |
| May 04 2024 | 0.548579 | -0.008263 | -1.48% | 0.555919 | 0.565305 | 0.542449 | 6,805.00 |
| May 03 2024 | 0.556842 | 0.056261 | 11.24% | 0.500292 | 0.560291 | 0.498516 | 5,745.00 |
| May 02 2024 | 0.500581 | -0.001377 | -0.27% | 0.501719 | 0.539909 | 0.493086 | 3,507.00 |
| May 01 2024 | 0.501958 | 0.017187 | 3.55% | 0.484968 | 0.502122 | 0.428872 | 38,143.00 |
| Apr 30 2024 | 0.484771 | -0.039204 | -7.48% | 0.524123 | 0.528679 | 0.472325 | 5,812.00 |
| Apr 29 2024 | 0.523975 | -0.00013 | -0.02% | 0.51627 | 0.593018 | 0.495936 | 5,359.00 |
| Apr 28 2024 | 0.524105 | -0.013559 | -2.52% | 0.536688 | 0.542728 | 0.523193 | 16,827.00 |
| Apr 27 2024 | 0.537663 | -0.000416 | -0.08% | 0.538053 | 0.550664 | 0.527069 | 940.00 |
| Apr 26 2024 | 0.538079 | -0.012418 | -2.26% | 0.550103 | 0.556754 | 0.537021 | 2,206.00 |
| Apr 25 2024 | 0.550498 | -0.019486 | -3.42% | 0.570265 | 0.573295 | 0.536164 | 11,636.00 |
| Apr 24 2024 | 0.569984 | -0.028303 | -4.73% | 0.598609 | 0.619114 | 0.568665 | 6,495.00 |
| Apr 23 2024 | 0.598286 | 0.011061 | 1.88% | 0.587368 | 0.625536 | 0.587368 | 8,949.00 |
| Apr 22 2024 | 0.587226 | 0.021685 | 3.83% | 0.51627 | 0.623455 | 0.495936 | 13,772.00 |
| Apr 21 2024 | 0.565541 | -0.011152 | -1.93% | 0.579856 | 0.596288 | 0.543453 | 3,205.00 |
| Apr 20 2024 | 0.576693 | -0.009785 | -1.67% | 0.584979 | 0.584979 | 0.549417 | 4,914.00 |
| Apr 19 2024 | 0.586477 | -0.000554 | -0.09% | 0.585359 | 0.595171 | 0.543733 | 9,955.00 |
| Apr 18 2024 | 0.587031 | 0.032148 | 5.79% | 0.555749 | 0.588831 | 0.537302 | 5,232.00 |
| Apr 17 2024 | 0.554884 | 0.006764 | 1.23% | 0.548275 | 0.589637 | 0.519466 | 21,315.00 |
| Apr 16 2024 | 0.54812 | -0.033199 | -5.71% | 0.581158 | 0.584221 | 0.522819 | 8,352.00 |
| Apr 15 2024 | 0.581319 | -0.079962 | -12.09% | 0.51627 | 0.678865 | 0.495936 | 19,479.00 |
| Apr 14 2024 | 0.661281 | 0.099084 | 17.62% | 0.558853 | 0.663817 | 0.528982 | 17,321.00 |
| Apr 13 2024 | 0.562197 | -0.034914 | -5.85% | 0.577049 | 0.628865 | 0.485988 | 40,933.00 |
| Apr 12 2024 | 0.59711 | 0.01551 | 2.67% | 0.582787 | 0.647189 | 0.555471 | 19,988.00 |
| Apr 11 2024 | 0.5816 | -0.022271 | -3.69% | 0.603472 | 0.610063 | 0.555723 | 8,591.00 |
| Apr 10 2024 | 0.603871 | 0.055704 | 10.16% | 0.548185 | 0.605861 | 0.505831 | 11,270.00 |
| Apr 09 2024 | 0.548167 | -0.024111 | -4.21% | 0.585247 | 0.589566 | 0.508086 | 33,377.00 |
| Apr 08 2024 | 0.572278 | -0.04811 | -7.75% | 0.51627 | 0.644458 | 0.495936 | 33,336.00 |
| Apr 07 2024 | 0.620388 | -0.010697 | -1.70% | 0.630339 | 0.731719 | 0.611066 | 46,791.00 |
| Apr 06 2024 | 0.631085 | 0.01021 | 1.64% | 0.614849 | 0.643652 | 0.593287 | 12,464.00 |
| Apr 05 2024 | 0.620874 | -0.03933 | -5.96% | 0.660239 | 0.66784 | 0.619064 | 17,936.00 |
| Apr 04 2024 | 0.660204 | -0.001127 | -0.17% | 0.6607 | 0.73701 | 0.628042 | 32,914.00 |
| Apr 03 2024 | 0.661332 | -0.032508 | -4.69% | 0.700519 | 0.720664 | 0.651218 | 11,828.00 |
| Apr 02 2024 | 0.69384 | -0.025835 | -3.59% | 0.717926 | 0.718028 | 0.653295 | 29,366.00 |
| Apr 01 2024 | 0.719675 | -0.020624 | -2.79% | 0.51627 | 0.820183 | 0.495936 | 8,703.00 |
| Mar 31 2024 | 0.740299 | 0.034204 | 4.84% | 0.706732 | 0.758385 | 0.657358 | 11,288.00 |
| Mar 30 2024 | 0.706095 | 0.015046 | 2.18% | 0.705319 | 0.724996 | 0.67376 | 11,377.00 |
| Mar 29 2024 | 0.691049 | -0.030646 | -4.25% | 0.720766 | 0.742059 | 0.674856 | 25,238.00 |
| Mar 28 2024 | 0.721694 | 0.020816 | 2.97% | 0.703851 | 0.762784 | 0.678059 | 37,445.00 |
| Mar 27 2024 | 0.700878 | -0.015023 | -2.10% | 0.71445 | 0.846287 | 0.658169 | 157,646.00 |
| Mar 26 2024 | 0.715901 | -0.070429 | -8.96% | 0.81379 | 0.817871 | 0.656666 | 119,004.00 |
| Mar 25 2024 | 0.78633 | 0.010507 | 1.35% | 0.51627 | 0.82149 | 0.495936 | 28,396.00 |
| Mar 24 2024 | 0.775823 | 0.075085 | 10.72% | 0.70037 | 0.836845 | 0.672548 | 43,454.00 |
| Mar 23 2024 | 0.700738 | 0.001367 | 0.20% | 0.701665 | 0.75645 | 0.687683 | 28,174.00 |
| Mar 22 2024 | 0.699371 | -0.134494 | -16.13% | 0.811605 | 0.865273 | 0.68328 | 68,188.00 |
| Mar 21 2024 | 0.833865 | 0.222437 | 36.38% | 0.610845 | 0.834624 | 0.597394 | 136,750.00 |
| Mar 20 2024 | 0.611428 | 0.137142 | 28.92% | 0.471014 | 0.624216 | 0.46613 | 65,930.00 |
| Mar 19 2024 | 0.474286 | -0.016301 | -3.32% | 0.490414 | 0.51814 | 0.444492 | 23,625.00 |
| Mar 18 2024 | 0.490587 | -0.044819 | -8.37% | 0.51627 | 0.834641 | 0.487746 | 9,955.00 |
| Mar 17 2024 | 0.535406 | 0.026858 | 5.28% | 0.513441 | 0.563081 | 0.49247 | 17,533.00 |
| Mar 16 2024 | 0.508548 | -0.016709 | -3.18% | 0.523089 | 0.564706 | 0.508548 | 37,963.00 |
| Mar 15 2024 | 0.525257 | -0.040093 | -7.09% | 0.51627 | 0.53722 | 0.494572 | 18,453.00 |
| Mar 14 2024 | 0.565351 | -0.001419 | -0.25% | 0.567513 | 0.58914 | 0.543875 | 5,616.00 |
| Mar 13 2024 | 0.56677 | -0.015562 | -2.67% | 0.582319 | 0.615762 | 0.559924 | 19,654.00 |
| Mar 12 2024 | 0.582332 | -0.023185 | -3.83% | 0.607213 | 0.620528 | 0.570506 | 5,787.00 |
| Mar 11 2024 | 0.605516 | 0.009257 | 1.55% | 0.51627 | 0.620309 | 0.495936 | 8,050.00 |
| Mar 10 2024 | 0.596259 | -0.00209 | -0.35% | 0.61006 | 0.630119 | 0.584694 | 8,872.00 |
| Mar 09 2024 | 0.598349 | 0.037176 | 6.62% | 0.560425 | 0.627028 | 0.554385 | 13,827.00 |
| Mar 08 2024 | 0.561173 | -0.014936 | -2.59% | 0.575354 | 0.593709 | 0.552817 | 9,271.00 |
| Mar 07 2024 | 0.576109 | -0.003666 | -0.63% | 0.581181 | 0.60156 | 0.566692 | 3,630.00 |
| Mar 06 2024 | 0.579775 | 0.012852 | 2.27% | 0.561292 | 0.590746 | 0.540203 | 21,531.00 |
| Mar 05 2024 | 0.566923 | -0.024466 | -4.14% | 0.596406 | 0.612804 | 0.491631 | 35,529.00 |
