Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRONGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 21,079.71 | 630.82 | 3.08% | 20,477.22 | 21,187.40 | 20,477.22 | 0.00 |
| Jul 25 2024 | 20,448.89 | 201.26 | 0.99% | 20,268.49 | 20,559.74 | 19,722.94 | 0.00 |
| Jul 24 2024 | 20,247.63 | -184.73 | -0.90% | 20,426.11 | 20,744.32 | 20,219.37 | 0.00 |
| Jul 23 2024 | 20,432.36 | -466.14 | -2.23% | 20,920.80 | 20,943.99 | 20,295.89 | 0.00 |
| Jul 22 2024 | 20,898.50 | -97.37 | -0.46% | 18,888.74 | 21,116.48 | 17,922.71 | 0.00 |
| Jul 21 2024 | 20,995.87 | 208.31 | 1.00% | 20,775.04 | 21,082.25 | 20,379.28 | 0.00 |
| Jul 20 2024 | 20,787.56 | 128.36 | 0.62% | 20,674.84 | 20,933.14 | 20,538.63 | 0.00 |
| Jul 19 2024 | 20,659.19 | 903.46 | 4.57% | 19,738.52 | 20,890.36 | 19,593.36 | 0.00 |
| Jul 18 2024 | 19,755.73 | 20.46 | 0.10% | 19,732.78 | 20,060.00 | 19,547.49 | 0.00 |
| Jul 17 2024 | 19,735.26 | -351.96 | -1.75% | 20,128.92 | 20,360.73 | 19,691.40 | 0.00 |
| Jul 16 2024 | 20,087.22 | 99.78 | 0.50% | 20,006.74 | 20,149.75 | 19,280.00 | 0.00 |
| Jul 15 2024 | 19,987.45 | 1,145.92 | 6.08% | 18,888.74 | 19,987.45 | 17,922.71 | 0.00 |
| Jul 14 2024 | 18,841.52 | 562.32 | 3.08% | 18,258.30 | 18,900.04 | 18,258.30 | 0.00 |
| Jul 13 2024 | 18,279.21 | 449.83 | 2.52% | 17,840.26 | 18,409.62 | 17,809.33 | 0.00 |
| Jul 12 2024 | 17,829.38 | 66.19 | 0.37% | 17,736.12 | 18,018.23 | 17,528.58 | 0.00 |
| Jul 11 2024 | 17,763.18 | -216.87 | -1.21% | 17,976.24 | 18,329.54 | 17,709.97 | 0.00 |
| Jul 10 2024 | 17,980.06 | -176.73 | -0.97% | 18,106.57 | 18,556.40 | 17,801.75 | 0.00 |
| Jul 09 2024 | 18,156.78 | 473.60 | 2.68% | 17,674.41 | 18,211.68 | 17,596.40 | 0.00 |
| Jul 08 2024 | 17,683.19 | 113.34 | 0.65% | 18,888.74 | 18,949.72 | 17,141.20 | 0.00 |
| Jul 07 2024 | 17,569.85 | -607.66 | -3.34% | 18,158.09 | 18,250.50 | 17,569.85 | 0.00 |
| Jul 06 2024 | 18,177.51 | 462.29 | 2.61% | 17,648.58 | 18,272.61 | 17,511.01 | 0.00 |
| Jul 05 2024 | 17,715.22 | -246.38 | -1.37% | 17,875.66 | 18,010.62 | 16,879.70 | 0.00 |
| Jul 04 2024 | 17,961.60 | -931.93 | -4.93% | 18,888.74 | 18,949.72 | 17,819.13 | 0.00 |
| Jul 03 2024 | 18,893.53 | -648.88 | -3.32% | 19,564.53 | 19,602.80 | 18,643.62 | 0.00 |
| Jul 02 2024 | 19,542.41 | -337.42 | -1.70% | 19,857.87 | 19,994.68 | 19,480.00 | 0.00 |
| Jul 01 2024 | 19,879.83 | 24.54 | 0.12% | 20,002.20 | 20,226.72 | 19,230.60 | 0.00 |
| Jun 30 2024 | 19,855.29 | 586.84 | 3.05% | 19,269.83 | 19,894.60 | 19,196.67 | 0.00 |
| Jun 29 2024 | 19,268.45 | 171.22 | 0.90% | 19,094.38 | 19,344.34 | 19,094.38 | 0.00 |
| Jun 28 2024 | 19,097.23 | -381.00 | -1.96% | 19,486.03 | 19,675.36 | 18,982.85 | 0.00 |
| Jun 27 2024 | 19,478.22 | 206.82 | 1.07% | 19,273.86 | 19,684.71 | 19,180.79 | 0.00 |
| Jun 26 2024 | 19,271.40 | -198.93 | -1.02% | 20,002.20 | 20,032.44 | 19,230.60 | 0.00 |
| Jun 25 2024 | 19,470.33 | 448.04 | 2.36% | 19,005.65 | 19,606.83 | 18,988.11 | 0.00 |
| Jun 24 2024 | 19,022.28 | -1,020.33 | -5.09% | 20,002.20 | 20,032.44 | 18,461.22 | 0.00 |
| Jun 23 2024 | 20,042.62 | -283.45 | -1.39% | 20,330.86 | 20,407.30 | 20,024.46 | 0.00 |
| Jun 22 2024 | 20,326.06 | 58.48 | 0.29% | 20,295.38 | 20,402.76 | 20,222.15 | 0.00 |
| Jun 21 2024 | 20,267.58 | -239.58 | -1.17% | 20,491.73 | 20,539.96 | 20,065.10 | 0.00 |
| Jun 20 2024 | 20,507.17 | 115.86 | 0.57% | 20,393.84 | 20,928.25 | 20,389.51 | 0.00 |
| Jun 19 2024 | 20,391.31 | -91.98 | -0.45% | 20,489.21 | 20,647.30 | 20,348.65 | 0.00 |
| Jun 18 2024 | 20,483.28 | -416.72 | -1.99% | 20,918.51 | 20,918.51 | 20,176.21 | 0.00 |
| Jun 17 2024 | 20,900.00 | -123.06 | -0.59% | 20,033.18 | 22,286.80 | 19,428.94 | 0.00 |
| Jun 16 2024 | 21,023.06 | 139.54 | 0.67% | 20,868.56 | 21,108.05 | 20,817.27 | 0.00 |
| Jun 15 2024 | 20,883.52 | 50.63 | 0.24% | 20,821.50 | 20,932.60 | 20,767.50 | 0.00 |
| Jun 14 2024 | 20,832.89 | -123.76 | -0.59% | 20,952.40 | 21,255.12 | 20,530.26 | 0.00 |
| Jun 13 2024 | 20,956.65 | -378.50 | -1.77% | 21,297.06 | 21,367.54 | 20,800.00 | 0.00 |
| Jun 12 2024 | 21,335.15 | 166.34 | 0.79% | 21,158.25 | 21,791.82 | 21,017.00 | 0.00 |
| Jun 11 2024 | 21,168.81 | -666.95 | -3.05% | 21,849.14 | 21,852.68 | 20,812.02 | 0.00 |
| Jun 10 2024 | 21,835.76 | -61.44 | -0.28% | 20,033.18 | 22,286.80 | 19,428.94 | 0.00 |
| Jun 09 2024 | 21,897.20 | 75.32 | 0.35% | 21,817.88 | 21,984.78 | 21,781.30 | 0.00 |
| Jun 08 2024 | 21,821.88 | 14.07 | 0.06% | 21,797.71 | 21,877.48 | 21,777.46 | 0.00 |
| Jun 07 2024 | 21,807.81 | -343.22 | -1.55% | 22,141.20 | 22,512.68 | 21,638.55 | 0.00 |
| Jun 06 2024 | 22,151.03 | -77.60 | -0.35% | 22,225.88 | 22,374.05 | 21,985.96 | 0.00 |
| Jun 05 2024 | 22,228.63 | 126.99 | 0.57% | 20,033.18 | 22,479.98 | 19,428.94 | 0.00 |
| Jun 04 2024 | 22,101.64 | 632.84 | 2.95% | 21,479.63 | 22,220.00 | 21,460.87 | 0.00 |
| Jun 03 2024 | 21,468.80 | 185.50 | 0.87% | 21,240.08 | 22,012.00 | 21,211.06 | 0.00 |
| Jun 02 2024 | 21,283.30 | 43.48 | 0.20% | 21,253.37 | 21,460.84 | 21,133.66 | 0.00 |
| Jun 01 2024 | 21,239.82 | 53.36 | 0.25% | 21,204.93 | 21,276.04 | 21,160.34 | 0.00 |
| May 31 2024 | 21,186.46 | -295.12 | -1.37% | 21,474.90 | 21,652.58 | 20,946.41 | 0.00 |
| May 30 2024 | 21,481.58 | 198.58 | 0.93% | 21,321.78 | 21,820.34 | 21,137.20 | 0.00 |
| May 29 2024 | 21,283.00 | -158.59 | -0.74% | 21,427.50 | 21,593.39 | 21,142.63 | 0.00 |
| May 28 2024 | 21,441.60 | -246.50 | -1.14% | 21,698.90 | 21,735.29 | 21,113.29 | 0.00 |
| May 27 2024 | 21,688.10 | 178.66 | 0.83% | 20,033.18 | 22,063.08 | 19,428.94 | 0.00 |
| May 26 2024 | 21,509.44 | -265.08 | -1.22% | 21,755.32 | 21,812.80 | 21,437.67 | 0.00 |
| May 25 2024 | 21,774.52 | 213.83 | 0.99% | 21,530.55 | 21,844.31 | 21,518.06 | 0.00 |
| May 24 2024 | 21,560.69 | 190.72 | 0.89% | 21,332.74 | 21,713.90 | 21,004.27 | 0.00 |
| May 23 2024 | 21,369.96 | -339.66 | -1.56% | 21,740.58 | 21,961.60 | 21,021.04 | 0.00 |
| May 22 2024 | 21,709.63 | -389.80 | -1.76% | 22,057.40 | 22,105.56 | 21,686.84 | 0.00 |
| May 21 2024 | 22,099.43 | -297.22 | -1.33% | 22,353.10 | 22,520.00 | 21,759.87 | 0.00 |
| May 20 2024 | 22,396.65 | 1,543.73 | 7.40% | 20,033.18 | 22,405.12 | 19,428.94 | 0.00 |
| May 19 2024 | 20,852.92 | -245.54 | -1.16% | 21,092.48 | 21,305.48 | 20,757.24 | 0.00 |
| May 18 2024 | 21,098.46 | 12.15 | 0.06% | 21,089.22 | 21,224.20 | 20,984.84 | 0.00 |
| May 17 2024 | 21,086.31 | 475.12 | 2.31% | 20,605.66 | 21,234.40 | 20,577.43 | 0.00 |
| May 16 2024 | 20,611.19 | -270.80 | -1.30% | 20,893.34 | 21,000.94 | 20,415.60 | 0.00 |
| May 15 2024 | 20,881.98 | 1,333.52 | 6.82% | 19,569.74 | 20,948.93 | 19,484.85 | 0.00 |
| May 14 2024 | 19,548.46 | -477.28 | -2.38% | 20,033.18 | 20,085.10 | 19,401.20 | 0.00 |
| May 13 2024 | 20,025.74 | 389.68 | 1.98% | 20,334.54 | 20,607.53 | 19,663.77 | 0.00 |
| May 12 2024 | 19,636.06 | 202.74 | 1.04% | 19,450.57 | 19,742.11 | 19,380.52 | 0.00 |
| May 11 2024 | 19,433.32 | -45.59 | -0.23% | 19,423.83 | 19,617.75 | 19,331.12 | 0.00 |
| May 10 2024 | 19,478.91 | -661.52 | -3.28% | 20,099.30 | 20,227.44 | 19,248.88 | 0.00 |
| May 09 2024 | 20,140.43 | 574.41 | 2.94% | 19,610.26 | 20,221.77 | 19,466.85 | 0.00 |
| May 08 2024 | 19,566.02 | -436.16 | -2.18% | 19,958.14 | 20,159.20 | 19,488.95 | 0.00 |
| May 07 2024 | 20,002.18 | -116.72 | -0.58% | 20,143.89 | 20,539.40 | 19,938.67 | 0.00 |
| May 06 2024 | 20,118.90 | -309.60 | -1.52% | 20,334.54 | 21,782.12 | 20,017.60 | 0.00 |
| May 05 2024 | 20,428.50 | 73.05 | 0.36% | 20,403.50 | 20,584.63 | 20,085.86 | 0.00 |
| May 04 2024 | 20,355.45 | 270.97 | 1.35% | 20,051.18 | 20,519.28 | 19,973.94 | 0.00 |
| May 03 2024 | 20,084.48 | 1,212.44 | 6.42% | 18,861.14 | 20,208.89 | 18,768.01 | 0.00 |
| May 02 2024 | 18,872.03 | 229.21 | 1.23% | 18,633.93 | 19,046.24 | 18,211.85 | 0.00 |
| May 01 2024 | 18,642.82 | -767.42 | -3.95% | 19,418.14 | 19,458.70 | 18,127.78 | 0.00 |
| Apr 30 2024 | 19,410.24 | -918.56 | -4.52% | 20,334.54 | 20,607.53 | 18,978.69 | 0.00 |
| Apr 29 2024 | 20,328.80 | 190.30 | 0.94% | 20,970.08 | 21,782.12 | 19,777.08 | 0.00 |
| Apr 28 2024 | 20,138.50 | -17.58 | -0.09% | 20,119.50 | 20,430.85 | 20,064.30 | 0.00 |
| Apr 27 2024 | 20,156.08 | -264.39 | -1.29% | 20,419.47 | 20,458.76 | 20,021.60 | 0.00 |
