Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.176229 | -0.012902 | -6.82% | 0.187764 | 0.192193 | 0.174336 | 1,264,895.00 |
| Jul 22 2024 | 0.189131 | -0.022402 | -10.59% | 0.20985 | 0.20997 | 0.187018 | 1,255,264.00 |
| Jul 21 2024 | 0.211533 | 0.007296 | 3.57% | 0.203595 | 0.214343 | 0.193094 | 429,870.00 |
| Jul 20 2024 | 0.204238 | -0.003904 | -1.88% | 0.20985 | 0.20997 | 0.201429 | 247,950.00 |
| Jul 19 2024 | 0.208141 | 0.007127 | 3.55% | 0.200839 | 0.210485 | 0.196605 | 512,390.00 |
| Jul 18 2024 | 0.201015 | -0.000285 | -0.14% | 0.201768 | 0.215547 | 0.194009 | 808,029.00 |
| Jul 17 2024 | 0.2013 | -0.002083 | -1.02% | 0.203805 | 0.210139 | 0.194945 | 894,977.00 |
| Jul 16 2024 | 0.203383 | -0.005486 | -2.63% | 0.20707 | 0.212147 | 0.198525 | 516,798.00 |
| Jul 15 2024 | 0.208869 | 0.017156 | 8.95% | 0.188415 | 0.346004 | 0.181916 | 1,108,184.00 |
| Jul 14 2024 | 0.191713 | 0.004351 | 2.32% | 0.187148 | 0.194396 | 0.181441 | 660,226.00 |
| Jul 13 2024 | 0.187362 | 0.007731 | 4.30% | 0.178403 | 0.192199 | 0.177203 | 547,829.00 |
| Jul 12 2024 | 0.179631 | -0.003774 | -2.06% | 0.184012 | 0.186209 | 0.175357 | 480,815.00 |
| Jul 11 2024 | 0.183405 | -0.020669 | -10.13% | 0.203581 | 0.208884 | 0.182855 | 1,278,597.00 |
| Jul 10 2024 | 0.204074 | -0.009722 | -4.55% | 0.210489 | 0.213177 | 0.20211 | 402,064.00 |
| Jul 09 2024 | 0.213796 | 0.018397 | 9.42% | 0.19707 | 0.220157 | 0.193287 | 1,392,407.00 |
| Jul 08 2024 | 0.195399 | -0.00314 | -1.58% | 0.188415 | 0.310261 | 0.181916 | 1,342,239.00 |
| Jul 07 2024 | 0.198539 | -0.013229 | -6.25% | 0.21245 | 0.21268 | 0.195909 | 606,332.00 |
| Jul 06 2024 | 0.211768 | 0.009372 | 4.63% | 0.204282 | 0.213583 | 0.199592 | 814,876.00 |
| Jul 05 2024 | 0.202396 | 0.010656 | 5.56% | 0.188588 | 0.212091 | 0.15994 | 3,366,010.00 |
| Jul 04 2024 | 0.19174 | 0.00186 | 0.98% | 0.188415 | 0.198803 | 0.168846 | 1,497,360.00 |
| Jul 03 2024 | 0.18988 | -0.008475 | -4.27% | 0.200536 | 0.201672 | 0.177054 | 1,230,179.00 |
| Jul 02 2024 | 0.198355 | 0.014964 | 8.16% | 0.182196 | 0.208441 | 0.179068 | 3,151,323.00 |
| Jul 01 2024 | 0.183391 | 0.001715 | 0.94% | 0.174519 | 0.360036 | 0.161056 | 314,710.00 |
| Jun 30 2024 | 0.181676 | 0.012595 | 7.45% | 0.168129 | 0.182191 | 0.164738 | 394,262.00 |
| Jun 29 2024 | 0.169081 | -0.002794 | -1.63% | 0.171849 | 0.175728 | 0.164493 | 421,453.00 |
| Jun 28 2024 | 0.171875 | -0.012681 | -6.87% | 0.183169 | 0.192291 | 0.171508 | 706,742.00 |
| Jun 27 2024 | 0.184556 | 0.004369 | 2.42% | 0.180211 | 0.187582 | 0.173546 | 576,960.00 |
| Jun 26 2024 | 0.180188 | 0.006902 | 3.98% | 0.174519 | 0.346125 | 0.161056 | 1,990,974.00 |
| Jun 25 2024 | 0.173286 | 0.003988 | 2.36% | 0.16725 | 0.175591 | 0.165844 | 1,293,303.00 |
| Jun 24 2024 | 0.169298 | -0.005072 | -2.91% | 0.174519 | 0.176693 | 0.161056 | 557,074.00 |
| Jun 23 2024 | 0.174371 | -0.009072 | -4.95% | 0.185011 | 0.18739 | 0.173712 | 145,218.00 |
| Jun 22 2024 | 0.183443 | -0.006566 | -3.46% | 0.189762 | 0.190079 | 0.182488 | 199,183.00 |
| Jun 21 2024 | 0.190009 | -0.008398 | -4.23% | 0.198257 | 0.204156 | 0.18924 | 305,212.00 |
| Jun 20 2024 | 0.198407 | 0.006219 | 3.24% | 0.192722 | 0.208759 | 0.191849 | 284,516.00 |
| Jun 19 2024 | 0.192188 | 0.002206 | 1.16% | 0.189525 | 0.197157 | 0.187924 | 98,008.00 |
| Jun 18 2024 | 0.189982 | -0.011703 | -5.80% | 0.200818 | 0.200818 | 0.17999 | 310,025.00 |
| Jun 17 2024 | 0.201685 | -0.013276 | -6.18% | 0.240456 | 0.371856 | 0.196265 | 247,051.00 |
| Jun 16 2024 | 0.214961 | 0.004559 | 2.17% | 0.210251 | 0.218063 | 0.207652 | 188,138.00 |
| Jun 15 2024 | 0.210401 | -0.002615 | -1.23% | 0.210818 | 0.21649 | 0.209565 | 88,641.00 |
| Jun 14 2024 | 0.213016 | -0.005457 | -2.50% | 0.218429 | 0.228418 | 0.207356 | 133,459.00 |
| Jun 13 2024 | 0.218473 | -0.01248 | -5.40% | 0.232138 | 0.232163 | 0.216518 | 126,541.00 |
| Jun 12 2024 | 0.230953 | 0.007093 | 3.17% | 0.22798 | 0.240988 | 0.218577 | 132,229.00 |
| Jun 11 2024 | 0.22386 | -0.014696 | -6.16% | 0.237609 | 0.239495 | 0.219047 | 209,950.00 |
| Jun 10 2024 | 0.238556 | -0.014357 | -5.68% | 0.240456 | 0.389332 | 0.237497 | 112,187.00 |
| Jun 09 2024 | 0.252913 | 0.011781 | 4.89% | 0.243269 | 0.256228 | 0.242317 | 82,537.00 |
| Jun 08 2024 | 0.241132 | -0.012384 | -4.88% | 0.250674 | 0.258312 | 0.238363 | 127,747.00 |
| Jun 07 2024 | 0.253516 | -0.013404 | -5.02% | 0.265141 | 0.273516 | 0.23266 | 755,667.00 |
| Jun 06 2024 | 0.26692 | -0.008715 | -3.16% | 0.273378 | 0.276626 | 0.262395 | 544,280.00 |
| Jun 05 2024 | 0.275635 | -0.002293 | -0.83% | 0.240456 | 0.375807 | 0.239137 | 1,136,948.00 |
| Jun 04 2024 | 0.277928 | -0.004387 | -1.55% | 0.280309 | 0.292347 | 0.275426 | 890,748.00 |
| Jun 03 2024 | 0.282315 | 0.033832 | 13.62% | 0.247447 | 0.285785 | 0.246085 | 2,067,629.00 |
| Jun 02 2024 | 0.248483 | -0.006926 | -2.71% | 0.253978 | 0.260143 | 0.24652 | 195,246.00 |
| Jun 01 2024 | 0.255409 | -0.003596 | -1.39% | 0.25711 | 0.258878 | 0.253463 | 277,053.00 |
| May 31 2024 | 0.259004 | 0.003374 | 1.32% | 0.254478 | 0.259665 | 0.25011 | 500,792.00 |
| May 30 2024 | 0.255631 | -0.005086 | -1.95% | 0.263857 | 0.265906 | 0.250476 | 187,104.00 |
| May 29 2024 | 0.260717 | -0.003015 | -1.14% | 0.265165 | 0.268967 | 0.259692 | 193,778.00 |
| May 28 2024 | 0.263732 | -0.003032 | -1.14% | 0.267439 | 0.267439 | 0.256111 | 220,926.00 |
| May 27 2024 | 0.266764 | -0.006944 | -2.54% | 0.240456 | 0.281556 | 0.239137 | 322,223.00 |
| May 26 2024 | 0.273708 | -0.013172 | -4.59% | 0.286082 | 0.289007 | 0.271187 | 156,812.00 |
| May 25 2024 | 0.286879 | 0.008207 | 2.95% | 0.283665 | 0.296955 | 0.282456 | 368,651.00 |
| May 24 2024 | 0.278672 | 0.014753 | 5.59% | 0.266126 | 0.278672 | 0.258878 | 310,074.00 |
| May 23 2024 | 0.263919 | -0.00908 | -3.33% | 0.273931 | 0.280355 | 0.248574 | 396,607.00 |
| May 22 2024 | 0.272999 | -0.007112 | -2.54% | 0.27682 | 0.281687 | 0.268649 | 202,269.00 |
| May 21 2024 | 0.28011 | -0.011046 | -3.79% | 0.29059 | 0.295566 | 0.27363 | 225,733.00 |
| May 20 2024 | 0.291156 | 0.033102 | 12.83% | 0.240456 | 0.387722 | 0.239137 | 318,632.00 |
| May 19 2024 | 0.258055 | -0.011478 | -4.26% | 0.267875 | 0.270655 | 0.256667 | 187,948.00 |
| May 18 2024 | 0.269533 | -0.007225 | -2.61% | 0.274687 | 0.285073 | 0.267988 | 235,730.00 |
| May 17 2024 | 0.276758 | 0.012935 | 4.90% | 0.264783 | 0.285639 | 0.261834 | 520,834.00 |
| May 16 2024 | 0.263823 | 0.005409 | 2.09% | 0.2596 | 0.270004 | 0.254096 | 442,701.00 |
| May 15 2024 | 0.258415 | 0.035073 | 15.70% | 0.225541 | 0.259246 | 0.208335 | 1,140,271.00 |
| May 14 2024 | 0.223341 | -0.007956 | -3.44% | 0.230382 | 0.238672 | 0.218749 | 869,909.00 |
| May 13 2024 | 0.231297 | 0.023646 | 11.39% | 0.240456 | 0.366196 | 0.198604 | 1,940,210.00 |
| May 12 2024 | 0.207651 | -0.003686 | -1.74% | 0.212497 | 0.214055 | 0.206322 | 97,457.00 |
| May 11 2024 | 0.211337 | -0.00000900 | 0.00% | 0.212205 | 0.21645 | 0.209259 | 160,540.00 |
| May 10 2024 | 0.211346 | -0.015234 | -6.72% | 0.226117 | 0.228834 | 0.206697 | 148,783.00 |
| May 09 2024 | 0.22658 | 0.009886 | 4.56% | 0.216693 | 0.228506 | 0.215633 | 116,782.00 |
| May 08 2024 | 0.216694 | -0.00133 | -0.61% | 0.216047 | 0.223791 | 0.21179 | 560,467.00 |
| May 07 2024 | 0.218024 | 0.003255 | 1.52% | 0.218058 | 0.227207 | 0.213613 | 132,254.00 |
| May 06 2024 | 0.214769 | -0.005859 | -2.66% | 0.240456 | 0.387722 | 0.213548 | 345,650.00 |
| May 05 2024 | 0.220628 | -0.000738 | -0.33% | 0.224949 | 0.22552 | 0.211777 | 128,536.00 |
| May 04 2024 | 0.221365 | -0.004083 | -1.81% | 0.228583 | 0.228712 | 0.220466 | 77,005.00 |
| May 03 2024 | 0.225448 | 0.008892 | 4.11% | 0.21596 | 0.228159 | 0.211014 | 90,799.00 |
| May 02 2024 | 0.216557 | 0.000766 | 0.35% | 0.213359 | 0.21947 | 0.204941 | 492,629.00 |
| May 01 2024 | 0.215791 | 0.003248 | 1.53% | 0.215541 | 0.219403 | 0.200325 | 620,210.00 |
| Apr 30 2024 | 0.212542 | -0.027846 | -11.58% | 0.240456 | 0.242376 | 0.208291 | 299,783.00 |
| Apr 29 2024 | 0.240388 | -0.009329 | -3.74% | 0.265796 | 0.387722 | 0.232624 | 553,639.00 |
| Apr 28 2024 | 0.249717 | 0.000286 | 0.11% | 0.250488 | 0.260387 | 0.24948 | 127,426.00 |
| Apr 27 2024 | 0.249431 | -0.000719 | -0.29% | 0.250139 | 0.254679 | 0.240259 | 151,008.00 |
| Apr 26 2024 | 0.250151 | -0.00448 | -1.76% | 0.254687 | 0.257441 | 0.246734 | 96,770.00 |
| Apr 25 2024 | 0.254631 | 0.003426 | 1.36% | 0.252361 | 0.263361 | 0.242866 | 277,863.00 |
