Register to chat with like-minded investors on our interactive forums.
CHRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.251205 | -0.011145 | -4.25% | 0.262125 | 0.273468 | 0.249605 | 264,454.00 |
| Apr 23 2024 | 0.26235 | -0.007427 | -2.75% | 0.272591 | 0.27388 | 0.260988 | 110,726.00 |
| Apr 22 2024 | 0.269777 | 0.008799 | 3.37% | 0.265796 | 0.390619 | 0.25084 | 169,603.00 |
| Apr 21 2024 | 0.260979 | -0.004258 | -1.61% | 0.265767 | 0.269228 | 0.250911 | 339,872.00 |
| Apr 20 2024 | 0.265237 | 0.016554 | 6.66% | 0.245981 | 0.267935 | 0.244158 | 197,922.00 |
| Apr 19 2024 | 0.248683 | 0.006002 | 2.47% | 0.241989 | 0.255655 | 0.221607 | 226,292.00 |
| Apr 18 2024 | 0.242681 | -0.000759 | -0.31% | 0.242832 | 0.251272 | 0.233526 | 261,978.00 |
| Apr 17 2024 | 0.243439 | -0.002676 | -1.09% | 0.248237 | 0.252188 | 0.22946 | 471,580.00 |
| Apr 16 2024 | 0.246116 | -0.007607 | -3.00% | 0.250086 | 0.257507 | 0.236245 | 425,003.00 |
| Apr 15 2024 | 0.253722 | -0.0219 | -7.95% | 0.265796 | 0.287357 | 0.245048 | 266,961.00 |
| Apr 14 2024 | 0.275622 | 0.007181 | 2.68% | 0.265796 | 0.27896 | 0.25084 | 518,593.00 |
| Apr 13 2024 | 0.268441 | -0.003022 | -1.11% | 0.270373 | 0.27895 | 0.221394 | 1,246,052.00 |
| Apr 12 2024 | 0.271463 | -0.040547 | -13.00% | 0.312088 | 0.32193 | 0.250046 | 873,262.00 |
| Apr 11 2024 | 0.31201 | -0.002857 | -0.91% | 0.312412 | 0.325992 | 0.307236 | 196,534.00 |
| Apr 10 2024 | 0.314867 | 0.000149 | 0.05% | 0.315274 | 0.317979 | 0.296508 | 884,487.00 |
| Apr 09 2024 | 0.314719 | -0.054748 | -14.82% | 0.367402 | 0.373844 | 0.314208 | 844,981.00 |
| Apr 08 2024 | 0.369467 | 0.016054 | 4.54% | 0.313376 | 0.374778 | 0.308851 | 419,904.00 |
| Apr 07 2024 | 0.353413 | 0.024293 | 7.38% | 0.328731 | 0.364806 | 0.328407 | 440,123.00 |
| Apr 06 2024 | 0.32912 | 0.002062 | 0.63% | 0.321325 | 0.338234 | 0.319721 | 546,028.00 |
| Apr 05 2024 | 0.327058 | 0.005073 | 1.58% | 0.323084 | 0.327058 | 0.301287 | 542,216.00 |
| Apr 04 2024 | 0.321985 | 0.008833 | 2.82% | 0.313376 | 0.329546 | 0.308851 | 390,735.00 |
| Apr 03 2024 | 0.313152 | 0.001654 | 0.53% | 0.310937 | 0.333771 | 0.302534 | 638,984.00 |
| Apr 02 2024 | 0.311499 | -0.015525 | -4.75% | 0.327339 | 0.32762 | 0.297169 | 559,090.00 |
| Apr 01 2024 | 0.327024 | -0.021286 | -6.11% | 0.386578 | 0.396045 | 0.318103 | 377,063.00 |
| Mar 31 2024 | 0.34831 | 0.001592 | 0.46% | 0.347582 | 0.356381 | 0.343448 | 280,757.00 |
| Mar 30 2024 | 0.346718 | -0.017894 | -4.91% | 0.361234 | 0.37015 | 0.344824 | 517,136.00 |
| Mar 29 2024 | 0.364613 | -0.01502 | -3.96% | 0.376904 | 0.381907 | 0.360681 | 405,552.00 |
| Mar 28 2024 | 0.379633 | 0.007805 | 2.10% | 0.373404 | 0.386506 | 0.362303 | 563,161.00 |
| Mar 27 2024 | 0.371827 | -0.000177 | -0.05% | 0.3685 | 0.391663 | 0.3677 | 1,247,102.00 |
| Mar 26 2024 | 0.372004 | -0.011826 | -3.08% | 0.386578 | 0.396045 | 0.368295 | 2,079,461.00 |
| Mar 25 2024 | 0.38383 | 0.033028 | 9.41% | 0.293227 | 0.418074 | 0.29051 | 9,919,710.00 |
| Mar 24 2024 | 0.350802 | 0.009116 | 2.67% | 0.34559 | 0.353216 | 0.336989 | 539,194.00 |
| Mar 23 2024 | 0.341686 | 0.01696 | 5.22% | 0.321238 | 0.351178 | 0.314821 | 979,308.00 |
| Mar 22 2024 | 0.324726 | 0.000273 | 0.08% | 0.325056 | 0.340032 | 0.317278 | 1,142,495.00 |
| Mar 21 2024 | 0.324453 | 0.029885 | 10.15% | 0.293227 | 0.334489 | 0.285044 | 1,239,435.00 |
| Mar 20 2024 | 0.294568 | 0.038434 | 15.01% | 0.256739 | 0.297552 | 0.247647 | 1,136,936.00 |
| Mar 19 2024 | 0.256134 | -0.027163 | -9.59% | 0.283728 | 0.285302 | 0.245525 | 1,038,970.00 |
| Mar 18 2024 | 0.283297 | -0.013557 | -4.57% | 0.254385 | 0.399909 | 0.251268 | 689,878.00 |
| Mar 17 2024 | 0.296854 | 0.01518 | 5.39% | 0.288003 | 0.302658 | 0.270835 | 488,876.00 |
| Mar 16 2024 | 0.281673 | -0.041141 | -12.74% | 0.317122 | 0.328246 | 0.278863 | 759,122.00 |
| Mar 15 2024 | 0.322814 | -0.005381 | -1.64% | 0.254385 | 0.324505 | 0.251268 | 1,330,096.00 |
| Mar 14 2024 | 0.328196 | -0.023828 | -6.77% | 0.350422 | 0.354682 | 0.316321 | 823,420.00 |
| Mar 13 2024 | 0.352024 | 0.005848 | 1.69% | 0.346724 | 0.372148 | 0.341389 | 2,147,168.00 |
| Mar 12 2024 | 0.346176 | 0.020642 | 6.34% | 0.327004 | 0.348352 | 0.312514 | 904,014.00 |
| Mar 11 2024 | 0.325534 | 0.003693 | 1.15% | 0.254385 | 0.342427 | 0.251268 | 1,800,323.00 |
| Mar 10 2024 | 0.321841 | -0.009273 | -2.80% | 0.328985 | 0.352618 | 0.318037 | 1,068,638.00 |
| Mar 09 2024 | 0.331115 | 0.051591 | 18.46% | 0.280743 | 0.341725 | 0.277744 | 1,403,527.00 |
| Mar 08 2024 | 0.279524 | -0.006699 | -2.34% | 0.285848 | 0.288303 | 0.261852 | 592,557.00 |
| Mar 07 2024 | 0.286223 | 0.003848 | 1.36% | 0.285656 | 0.287055 | 0.275371 | 979,561.00 |
| Mar 06 2024 | 0.282375 | 0.009806 | 3.60% | 0.270865 | 0.287848 | 0.266548 | 1,097,285.00 |
| Mar 05 2024 | 0.272569 | -0.032199 | -10.57% | 0.302509 | 0.327712 | 0.233648 | 1,712,373.00 |
| Mar 04 2024 | 0.304768 | -0.001993 | -0.65% | 0.254385 | 0.318121 | 0.251268 | 1,040,698.00 |
| Mar 03 2024 | 0.306761 | -0.014589 | -4.54% | 0.322806 | 0.329313 | 0.303048 | 608,988.00 |
| Mar 02 2024 | 0.32135 | 0.002934 | 0.92% | 0.318083 | 0.3223 | 0.310279 | 669,534.00 |
| Mar 01 2024 | 0.318415 | 0.003619 | 1.15% | 0.312488 | 0.323752 | 0.312488 | 725,300.00 |
| Feb 29 2024 | 0.314796 | 0.001182 | 0.38% | 0.313671 | 0.325274 | 0.305589 | 954,627.00 |
| Feb 28 2024 | 0.313614 | -0.024744 | -7.31% | 0.338043 | 0.343999 | 0.306625 | 1,057,101.00 |
| Feb 27 2024 | 0.338358 | 0.001782 | 0.53% | 0.339827 | 0.352401 | 0.326036 | 665,660.00 |
| Feb 26 2024 | 0.336576 | -0.004479 | -1.31% | 0.254385 | 0.35427 | 0.251268 | 806,371.00 |
| Feb 25 2024 | 0.341055 | 0.009723 | 2.93% | 0.331049 | 0.349419 | 0.325906 | 418,847.00 |
| Feb 24 2024 | 0.331332 | 0.012192 | 3.82% | 0.318563 | 0.337259 | 0.30711 | 483,425.00 |
| Feb 23 2024 | 0.319141 | -0.000833 | -0.26% | 0.320399 | 0.325995 | 0.310553 | 418,621.00 |
| Feb 22 2024 | 0.319974 | -0.014296 | -4.28% | 0.334118 | 0.338671 | 0.319974 | 562,529.00 |
| Feb 21 2024 | 0.334271 | 0.009206 | 2.83% | 0.325678 | 0.334279 | 0.313483 | 702,248.00 |
