Register for real-time alerts, custom portfolio, and market movers
CRVGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.2109 | 0.0012 | 0.57% | 0.2097 | 0.2214 | 0.2056 | 90,274.00 |
| Jul 22 2024 | 0.2097 | -0.0144 | -6.43% | 0.2245 | 0.2245 | 0.2081 | 111,643.00 |
| Jul 21 2024 | 0.2241 | -0.0032 | -1.41% | 0.2273 | 0.2273 | 0.2128 | 86,193.00 |
| Jul 20 2024 | 0.2273 | -0.0032 | -1.39% | 0.2305 | 0.2321 | 0.2263 | 56,094.00 |
| Jul 19 2024 | 0.2305 | 0.017 | 7.96% | 0.2135 | 0.231 | 0.2091 | 99,798.00 |
| Jul 18 2024 | 0.2135 | -0.006 | -2.73% | 0.2195 | 0.2239 | 0.2118 | 33,761.00 |
| Jul 17 2024 | 0.2195 | -0.0023 | -1.04% | 0.2218 | 0.2285 | 0.2173 | 86,300.00 |
| Jul 16 2024 | 0.2218 | -0.0123 | -5.25% | 0.2345 | 0.2345 | 0.2118 | 214,279.00 |
| Jul 15 2024 | 0.2341 | 0.0125 | 5.64% | 0.2216 | 0.2393 | 0.2216 | 78,438.00 |
| Jul 14 2024 | 0.2216 | -0.0038 | -1.69% | 0.2231 | 0.2252 | 0.2173 | 54,032.00 |
| Jul 13 2024 | 0.2254 | 0.0101 | 4.69% | 0.216 | 0.2254 | 0.2158 | 12,803.00 |
| Jul 12 2024 | 0.2153 | 0.0079 | 3.81% | 0.2074 | 0.2153 | 0.2074 | 27,703.00 |
| Jul 11 2024 | 0.2074 | -0.021 | -9.19% | 0.2284 | 0.230 | 0.2074 | 90,450.00 |
| Jul 10 2024 | 0.2284 | 0.0075 | 3.40% | 0.2209 | 0.2292 | 0.218 | 53,110.00 |
| Jul 09 2024 | 0.2209 | -0.0043 | -1.91% | 0.2236 | 0.2281 | 0.2178 | 81,675.00 |
| Jul 08 2024 | 0.2252 | 0.0243 | 12.10% | 0.2009 | 0.2324 | 0.1949 | 160,454.00 |
| Jul 07 2024 | 0.2009 | -0.0057 | -2.76% | 0.2066 | 0.2092 | 0.1992 | 41,884.00 |
| Jul 06 2024 | 0.2066 | 0.0221 | 11.98% | 0.1846 | 0.2071 | 0.1846 | 93,097.00 |
| Jul 05 2024 | 0.1845 | -0.0062 | -3.25% | 0.1891 | 0.1891 | 0.1732 | 245,106.00 |
| Jul 04 2024 | 0.1907 | -0.0225 | -10.55% | 0.2131 | 0.2155 | 0.1903 | 154,098.00 |
| Jul 03 2024 | 0.2132 | -0.0102 | -4.57% | 0.2234 | 0.2236 | 0.2097 | 137,076.00 |
| Jul 02 2024 | 0.2234 | 0.0003 | 0.13% | 0.2239 | 0.2286 | 0.219 | 59,347.00 |
| Jul 01 2024 | 0.2231 | -0.0037 | -1.63% | 0.2295 | 0.2343 | 0.2138 | 238,674.00 |
| Jun 30 2024 | 0.2268 | 0.0093 | 4.28% | 0.2176 | 0.2268 | 0.216 | 33,591.00 |
| Jun 29 2024 | 0.2175 | -0.0003 | -0.14% | 0.2178 | 0.2252 | 0.2149 | 44,264.00 |
| Jun 28 2024 | 0.2178 | -0.0131 | -5.67% | 0.2295 | 0.2343 | 0.2178 | 143,696.00 |
| Jun 27 2024 | 0.2309 | -0.0037 | -1.58% | 0.2345 | 0.2368 | 0.2247 | 195,128.00 |
| Jun 26 2024 | 0.2346 | -0.0203 | -7.96% | 0.255 | 0.2558 | 0.2247 | 177,301.00 |
| Jun 25 2024 | 0.2549 | -0.0031 | -1.20% | 0.2572 | 0.262 | 0.2489 | 114,584.00 |
| Jun 24 2024 | 0.258 | -0.0039 | -1.49% | 0.2654 | 0.2726 | 0.2421 | 235,385.00 |
| Jun 23 2024 | 0.2619 | -0.0096 | -3.54% | 0.269 | 0.2739 | 0.2569 | 91,029.00 |
| Jun 22 2024 | 0.2715 | 0.0119 | 4.58% | 0.2589 | 0.2729 | 0.2572 | 98,884.00 |
| Jun 21 2024 | 0.2596 | -0.0131 | -4.80% | 0.2727 | 0.2888 | 0.2587 | 148,998.00 |
| Jun 20 2024 | 0.2727 | 0.0188 | 7.40% | 0.2547 | 0.2748 | 0.2547 | 241,221.00 |
| Jun 19 2024 | 0.2539 | -0.0084 | -3.20% | 0.2623 | 0.2812 | 0.2523 | 210,701.00 |
| Jun 18 2024 | 0.2623 | 0.015 | 6.07% | 0.2489 | 0.2648 | 0.215 | 488,903.00 |
| Jun 17 2024 | 0.2473 | -0.0117 | -4.52% | 0.2595 | 0.2757 | 0.2372 | 237,767.00 |
| Jun 16 2024 | 0.259 | 0.0139 | 5.67% | 0.2445 | 0.2664 | 0.2407 | 475,296.00 |
| Jun 15 2024 | 0.2451 | 0.0213 | 9.52% | 0.2225 | 0.2596 | 0.2199 | 254,273.00 |
| Jun 14 2024 | 0.2238 | -0.002 | -0.89% | 0.2243 | 0.2336 | 0.2097 | 404,346.00 |
| Jun 13 2024 | 0.2258 | -0.0558 | -19.82% | 0.2798 | 0.2798 | 0.1781 | 595,741.00 |
| Jun 12 2024 | 0.2816 | 0.0059 | 2.14% | 0.2757 | 0.300 | 0.2724 | 133,618.00 |
| Jun 11 2024 | 0.2757 | -0.0248 | -8.25% | 0.300 | 0.3007 | 0.2744 | 81,755.00 |
| Jun 10 2024 | 0.3005 | -0.0272 | -8.30% | 0.3256 | 0.3328 | 0.2968 | 55,935.00 |
| Jun 09 2024 | 0.3277 | 0.0122 | 3.87% | 0.3148 | 0.3327 | 0.3125 | 53,355.00 |
| Jun 08 2024 | 0.3155 | -0.0154 | -4.65% | 0.330 | 0.330 | 0.3116 | 72,307.00 |
| Jun 07 2024 | 0.3309 | -0.0296 | -8.21% | 0.3605 | 0.3649 | 0.303 | 79,315.00 |
| Jun 06 2024 | 0.3605 | -0.0066 | -1.80% | 0.3671 | 0.3684 | 0.359 | 16,784.00 |
| Jun 05 2024 | 0.3671 | 0.0032 | 0.88% | 0.3559 | 0.3695 | 0.3551 | 36,640.00 |
| Jun 04 2024 | 0.3639 | 0.0094 | 2.65% | 0.3559 | 0.3723 | 0.3551 | 50,652.00 |
| Jun 03 2024 | 0.3545 | -0.0012 | -0.34% | 0.3557 | 0.3751 | 0.3511 | 36,038.00 |
| Jun 02 2024 | 0.3557 | -0.014 | -3.79% | 0.3697 | 0.3725 | 0.353 | 18,762.00 |
| Jun 01 2024 | 0.3697 | 0.0046 | 1.26% | 0.3651 | 0.3717 | 0.361 | 15,083.00 |
| May 31 2024 | 0.3651 | -0.0045 | -1.22% | 0.3696 | 0.3735 | 0.3576 | 43,874.00 |
| May 30 2024 | 0.3696 | -0.0096 | -2.53% | 0.379 | 0.383 | 0.3647 | 42,637.00 |
| May 29 2024 | 0.3792 | -0.006 | -1.56% | 0.3852 | 0.3955 | 0.3781 | 45,526.00 |
| May 28 2024 | 0.3852 | -0.0018 | -0.47% | 0.387 | 0.407 | 0.3691 | 115,216.00 |
| May 27 2024 | 0.387 | 0.0094 | 2.49% | 0.381 | 0.3926 | 0.3745 | 62,048.00 |
| May 26 2024 | 0.3776 | -0.0122 | -3.13% | 0.3905 | 0.3918 | 0.3776 | 48,230.00 |
| May 25 2024 | 0.3898 | 0.0042 | 1.09% | 0.3865 | 0.402 | 0.3865 | 23,977.00 |
| May 24 2024 | 0.3856 | 0.0206 | 5.64% | 0.365 | 0.3866 | 0.3594 | 56,219.00 |
| May 23 2024 | 0.365 | -0.001 | -0.27% | 0.366 | 0.3703 | 0.3398 | 51,263.00 |
| May 22 2024 | 0.366 | -0.0141 | -3.71% | 0.3795 | 0.3795 | 0.3655 | 45,071.00 |
| May 21 2024 | 0.3801 | 0.017 | 4.68% | 0.3631 | 0.3875 | 0.3631 | 126,561.00 |
| May 20 2024 | 0.3631 | 0.0335 | 10.16% | 0.3291 | 0.3631 | 0.3177 | 138,137.00 |
| May 19 2024 | 0.3296 | -0.0133 | -3.88% | 0.3422 | 0.3442 | 0.3273 | 20,717.00 |
| May 18 2024 | 0.3429 | 0.0019 | 0.56% | 0.341 | 0.3429 | 0.3356 | 17,637.00 |
| May 17 2024 | 0.341 | 0.009 | 2.71% | 0.332 | 0.3444 | 0.3285 | 36,426.00 |
| May 16 2024 | 0.332 | -0.0022 | -0.66% | 0.3342 | 0.3342 | 0.3212 | 32,884.00 |
| May 15 2024 | 0.3342 | 0.012 | 3.72% | 0.3194 | 0.3357 | 0.2964 | 120,805.00 |
| May 14 2024 | 0.3222 | -0.0087 | -2.63% | 0.3309 | 0.3309 | 0.3061 | 123,893.00 |
| May 13 2024 | 0.3309 | -0.0038 | -1.14% | 0.3387 | 0.3417 | 0.3235 | 94,117.00 |
| May 12 2024 | 0.3347 | -0.0024 | -0.71% | 0.3371 | 0.3427 | 0.3347 | 188,115.00 |
| May 11 2024 | 0.3371 | 0.0036 | 1.08% | 0.3335 | 0.3457 | 0.3335 | 172,918.00 |
| May 10 2024 | 0.3335 | -0.0228 | -6.40% | 0.3563 | 0.3604 | 0.3331 | 82,754.00 |
| May 09 2024 | 0.3563 | 0.0029 | 0.82% | 0.3534 | 0.3602 | 0.3479 | 57,134.00 |
| May 08 2024 | 0.3534 | 0.0147 | 4.34% | 0.3387 | 0.358 | 0.3345 | 164,703.00 |
| May 07 2024 | 0.3387 | -0.006 | -1.74% | 0.3447 | 0.3638 | 0.3377 | 217,991.00 |
| May 06 2024 | 0.3447 | -0.0125 | -3.50% | 0.3567 | 0.3788 | 0.3342 | 913,468.00 |
| May 05 2024 | 0.3572 | 0.0086 | 2.47% | 0.3486 | 0.3685 | 0.3426 | 208,626.00 |
| May 04 2024 | 0.3486 | -0.0036 | -1.02% | 0.3522 | 0.3538 | 0.3476 | 46,091.00 |
| May 03 2024 | 0.3522 | 0.013 | 3.83% | 0.3392 | 0.3523 | 0.3352 | 79,750.00 |
| May 02 2024 | 0.3392 | 0.0017 | 0.50% | 0.3375 | 0.3415 | 0.3278 | 52,546.00 |
| May 01 2024 | 0.3375 | 0.0105 | 3.21% | 0.327 | 0.3391 | 0.3114 | 168,158.00 |
| Apr 30 2024 | 0.327 | -0.0195 | -5.63% | 0.3465 | 0.3471 | 0.3158 | 85,303.00 |
| Apr 29 2024 | 0.3465 | -0.0048 | -1.37% | 0.3499 | 0.3536 | 0.3381 | 81,580.00 |
| Apr 28 2024 | 0.3513 | -0.0012 | -0.34% | 0.3517 | 0.3628 | 0.3513 | 52,152.00 |
| Apr 27 2024 | 0.3525 | 0.0009 | 0.26% | 0.3516 | 0.3565 | 0.3403 | 31,331.00 |
| Apr 26 2024 | 0.3516 | -0.0015 | -0.42% | 0.3536 | 0.3576 | 0.344 | 29,888.00 |
| Apr 25 2024 | 0.3531 | -0.0175 | -4.72% | 0.3502 | 0.3571 | 0.3391 | 26,037.00 |
