CSE30GBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.276271 | 0.007911 | 2.95% | 0.268495 | 0.27775 | 0.268261 | 0.00 |
Jun 03 2024 | 0.26836 | 0.002319 | 0.87% | 0.265501 | 0.27515 | 0.265138 | 0.00 |
Jun 02 2024 | 0.266041 | 0.000544 | 0.20% | 0.265667 | 0.268261 | 0.264171 | 0.00 |
Jun 01 2024 | 0.265498 | 0.000667 | 0.25% | 0.265062 | 0.265951 | 0.264504 | 0.00 |
May 31 2024 | 0.264831 | -0.003689 | -1.37% | 0.268436 | 0.270657 | 0.26183 | 0.00 |
May 30 2024 | 0.26852 | 0.002482 | 0.93% | 0.266522 | 0.272754 | 0.264215 | 0.00 |
May 29 2024 | 0.266038 | -0.001982 | -0.74% | 0.267844 | 0.269917 | 0.264283 | 0.00 |
May 28 2024 | 0.26802 | -0.003081 | -1.14% | 0.271236 | 0.271691 | 0.263916 | 0.00 |
May 27 2024 | 0.271101 | 0.002233 | 0.83% | 0.250415 | 0.275788 | 0.242862 | 0.00 |
May 26 2024 | 0.268868 | -0.003314 | -1.22% | 0.271942 | 0.27266 | 0.267971 | 0.00 |
May 25 2024 | 0.272182 | 0.002673 | 0.99% | 0.269132 | 0.273054 | 0.268976 | 0.00 |
May 24 2024 | 0.269509 | 0.002384 | 0.89% | 0.266659 | 0.271424 | 0.262553 | 0.00 |
May 23 2024 | 0.267125 | -0.004246 | -1.56% | 0.271757 | 0.27452 | 0.262763 | 0.00 |
May 22 2024 | 0.27137 | -0.004873 | -1.76% | 0.275718 | 0.27632 | 0.271086 | 0.00 |
May 21 2024 | 0.276243 | -0.003715 | -1.33% | 0.279414 | 0.2815 | 0.271998 | 0.00 |
May 20 2024 | 0.279958 | 0.019297 | 7.40% | 0.250415 | 0.280064 | 0.242862 | 0.00 |
May 19 2024 | 0.260662 | -0.003069 | -1.16% | 0.263656 | 0.266319 | 0.259466 | 0.00 |
May 18 2024 | 0.263731 | 0.000152 | 0.06% | 0.263615 | 0.265303 | 0.262311 | 0.00 |
May 17 2024 | 0.263579 | 0.005939 | 2.31% | 0.257571 | 0.26543 | 0.257218 | 0.00 |
May 16 2024 | 0.25764 | -0.003385 | -1.30% | 0.261167 | 0.262512 | 0.255195 | 0.00 |
May 15 2024 | 0.261025 | 0.016669 | 6.82% | 0.244622 | 0.261862 | 0.243561 | 0.00 |
May 14 2024 | 0.244356 | -0.005966 | -2.38% | 0.250415 | 0.251064 | 0.242515 | 0.00 |
May 13 2024 | 0.250322 | 0.004871 | 1.98% | 0.262126 | 0.265254 | 0.245797 | 0.00 |
May 12 2024 | 0.245451 | 0.002534 | 1.04% | 0.243132 | 0.246776 | 0.242257 | 0.00 |
May 11 2024 | 0.242917 | -0.00057 | -0.23% | 0.242798 | 0.245222 | 0.241639 | 0.00 |
May 10 2024 | 0.243486 | -0.008269 | -3.28% | 0.251241 | 0.252843 | 0.240611 | 0.00 |
May 09 2024 | 0.251755 | 0.00718 | 2.94% | 0.245128 | 0.252772 | 0.243336 | 0.00 |
May 08 2024 | 0.244575 | -0.005452 | -2.18% | 0.249477 | 0.25199 | 0.243612 | 0.00 |
May 07 2024 | 0.250027 | -0.001459 | -0.58% | 0.251799 | 0.256743 | 0.249233 | 0.00 |
May 06 2024 | 0.251486 | -0.00387 | -1.52% | 0.262126 | 0.265254 | 0.25022 | 0.00 |
May 05 2024 | 0.255356 | 0.000913 | 0.36% | 0.255044 | 0.257308 | 0.251073 | 0.00 |
May 04 2024 | 0.254443 | 0.003387 | 1.35% | 0.25064 | 0.256491 | 0.249674 | 0.00 |
May 03 2024 | 0.251056 | 0.015156 | 6.42% | 0.235764 | 0.252611 | 0.2346 | 0.00 |
May 02 2024 | 0.2359 | 0.002865 | 1.23% | 0.232924 | 0.238078 | 0.227648 | 0.00 |
May 01 2024 | 0.233035 | -0.009593 | -3.95% | 0.242727 | 0.243234 | 0.226597 | 0.00 |
Apr 30 2024 | 0.242628 | -0.011482 | -4.52% | 0.254182 | 0.257594 | 0.237234 | 0.00 |
Apr 29 2024 | 0.25411 | 0.002379 | 0.94% | 0.262126 | 0.265254 | 0.247214 | 0.00 |
Apr 28 2024 | 0.251731 | -0.00022 | -0.09% | 0.251494 | 0.255386 | 0.250804 | 0.00 |
Apr 27 2024 | 0.251951 | -0.003305 | -1.29% | 0.255243 | 0.255735 | 0.25027 | 0.00 |
Apr 26 2024 | 0.255256 | -0.002468 | -0.96% | 0.25778 | 0.258987 | 0.253702 | 0.00 |
Apr 25 2024 | 0.257724 | -0.000187 | -0.07% | 0.258038 | 0.2607 | 0.251957 | 0.00 |
Apr 24 2024 | 0.257911 | -0.008705 | -3.26% | 0.267475 | 0.26918 | 0.255468 | 0.00 |
Apr 23 2024 | 0.266616 | -0.004245 | -1.57% | 0.270427 | 0.271877 | 0.265336 | 0.00 |
Apr 22 2024 | 0.270861 | 0.008307 | 3.16% | 0.262126 | 0.274311 | 0.253374 | 0.00 |
Apr 21 2024 | 0.262554 | -0.000057 | -0.02% | 0.262616 | 0.265881 | 0.260281 | 0.00 |
Apr 20 2024 | 0.262611 | 0.003566 | 1.38% | 0.258383 | 0.264758 | 0.255931 | 0.00 |
Apr 19 2024 | 0.259045 | 0.003592 | 1.41% | 0.254725 | 0.26302 | 0.241758 | 0.00 |
Apr 18 2024 | 0.255453 | 0.009057 | 3.68% | 0.24678 | 0.257385 | 0.24389 | 0.00 |
Apr 17 2024 | 0.246396 | -0.009974 | -3.89% | 0.256443 | 0.259337 | 0.240524 | 0.00 |
Apr 16 2024 | 0.25637 | 0.001629 | 0.64% | 0.25467 | 0.258475 | 0.248591 | 0.00 |
Apr 15 2024 | 0.254741 | -0.009771 | -3.69% | 0.262126 | 0.267849 | 0.25159 | 0.00 |
Apr 14 2024 | 0.264512 | 0.000818 | 0.31% | 0.262126 | 0.265527 | 0.253374 | 0.00 |
Apr 13 2024 | 0.263695 | -0.007227 | -2.67% | 0.270915 | 0.274172 | 0.250845 | 0.00 |
Apr 12 2024 | 0.270921 | -0.008157 | -2.92% | 0.279649 | 0.284354 | 0.265708 | 0.00 |
Apr 11 2024 | 0.279079 | -0.002053 | -0.73% | 0.280946 | 0.28375 | 0.277616 | 0.00 |
Apr 10 2024 | 0.281132 | 0.008412 | 3.08% | 0.272729 | 0.283201 | 0.268488 | 0.00 |
Apr 09 2024 | 0.27272 | -0.009747 | -3.45% | 0.282183 | 0.282377 | 0.269685 | 0.00 |
Apr 08 2024 | 0.282467 | 0.008927 | 3.26% | 0.265663 | 0.287695 | 0.245285 | 0.00 |
Apr 07 2024 | 0.27354 | 0.001989 | 0.73% | 0.27123 | 0.276225 | 0.271174 | 0.00 |
Apr 06 2024 | 0.271551 | 0.003471 | 1.29% | 0.267325 | 0.274362 | 0.266415 | 0.00 |
Apr 05 2024 | 0.26808 | -0.002495 | -0.92% | 0.27059 | 0.271643 | 0.262508 | 0.00 |
Apr 04 2024 | 0.270576 | 0.00918 | 3.51% | 0.261146 | 0.273081 | 0.257376 | 0.00 |
Apr 03 2024 | 0.261396 | 0.000946 | 0.36% | 0.260416 | 0.265069 | 0.257257 | 0.00 |
Apr 02 2024 | 0.26045 | -0.017631 | -6.34% | 0.277406 | 0.277445 | 0.2573 | 0.00 |
Apr 01 2024 | 0.278082 | -0.00191 | -0.68% | 0.265663 | 0.2783 | 0.245285 | 0.00 |
Mar 31 2024 | 0.279992 | 0.004819 | 1.75% | 0.275422 | 0.280048 | 0.275422 | 0.00 |
Mar 30 2024 | 0.275173 | -0.001467 | -0.53% | 0.276596 | 0.278026 | 0.27474 | 0.00 |
Mar 29 2024 | 0.276641 | -0.003738 | -1.33% | 0.280018 | 0.280402 | 0.273765 | 0.00 |
Mar 28 2024 | 0.280379 | 0.00617 | 2.25% | 0.275372 | 0.28284 | 0.272777 | 0.00 |
Mar 27 2024 | 0.274209 | -0.001349 | -0.49% | 0.275 | 0.281467 | 0.270371 | 0.00 |
Mar 26 2024 | 0.275558 | 0.001002 | 0.36% | 0.274558 | 0.280 | 0.273447 | 0.00 |
Mar 25 2024 | 0.274557 | 0.007584 | 2.84% | 0.265663 | 0.279678 | 0.245285 | 0.00 |
Mar 24 2024 | 0.266973 | 0.011602 | 4.54% | 0.255237 | 0.26792 | 0.253792 | 0.00 |
Mar 23 2024 | 0.255371 | 0.003255 | 1.29% | 0.252944 | 0.261692 | 0.250249 | 0.00 |
Mar 22 2024 | 0.252116 | -0.006206 | -2.40% | 0.258803 | 0.263405 | 0.247764 | 0.00 |
Mar 21 2024 | 0.258323 | -0.007054 | -2.66% | 0.265124 | 0.266618 | 0.257122 | 0.00 |
Mar 20 2024 | 0.265377 | 0.021903 | 9.00% | 0.244049 | 0.265981 | 0.239041 | 0.00 |
Mar 19 2024 | 0.243473 | -0.022283 | -8.38% | 0.265663 | 0.266916 | 0.243004 | 0.00 |
Mar 18 2024 | 0.265757 | -0.001679 | -0.63% | 0.175538 | 0.269267 | 0.175538 | 0.00 |
Mar 17 2024 | 0.267436 | 0.011369 | 4.44% | 0.25853 | 0.269749 | 0.254375 | 0.00 |
Mar 16 2024 | 0.256067 | -0.017505 | -6.40% | 0.272442 | 0.274564 | 0.254815 | 0.00 |
Mar 15 2024 | 0.273572 | -0.007418 | -2.64% | 0.175538 | 0.276251 | 0.175538 | 0.00 |
Mar 14 2024 | 0.280989 | -0.003819 | -1.34% | 0.284896 | 0.2875 | 0.27036 | 0.00 |
Mar 13 2024 | 0.284809 | 0.006979 | 2.51% | 0.277824 | 0.286238 | 0.277227 | 0.00 |
Mar 12 2024 | 0.27783 | 0.00007 | 0.03% | 0.278538 | 0.285357 | 0.270382 | 0.00 |
Mar 11 2024 | 0.27776 | 0.011335 | 4.25% | 0.175538 | 0.283804 | 0.175538 | 0.00 |
Mar 10 2024 | 0.266425 | 0.000256 | 0.10% | 0.266169 | 0.270814 | 0.265031 | 0.00 |
Mar 09 2024 | 0.26617 | 0.000463 | 0.17% | 0.265353 | 0.26705 | 0.264578 | 0.00 |
Mar 08 2024 | 0.265707 | 0.004077 | 1.56% | 0.261287 | 0.270 | 0.258269 | 0.00 |
Mar 07 2024 | 0.26163 | 0.00257 | 0.99% | 0.259688 | 0.26579 | 0.257803 | 0.00 |