Register for streaming realtime charts, analysis tools, and prices.
CTCNGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.586232 | 0.043535 | 8.02% | 0.526873 | 0.597012 | 0.515838 | 10,057.00 |
| May 19 2024 | 0.542697 | -0.047005 | -7.97% | 0.595335 | 0.595335 | 0.542477 | 358.00 |
| May 18 2024 | 0.589702 | 0.023007 | 4.06% | 0.570991 | 0.598901 | 0.56468 | 5,260.00 |
| May 17 2024 | 0.566695 | 0.006586 | 1.18% | 0.54605 | 0.582915 | 0.54546 | 6,042.00 |
| May 16 2024 | 0.560109 | 0.006736 | 1.22% | 0.553673 | 0.570701 | 0.538062 | 1,257.00 |
| May 15 2024 | 0.553373 | 0.043158 | 8.46% | 0.537679 | 0.566562 | 0.507093 | 4,040.00 |
| May 14 2024 | 0.510215 | -0.023972 | -4.49% | 0.526873 | 0.537168 | 0.507577 | 839.00 |
| May 13 2024 | 0.534187 | -0.006787 | -1.25% | 0.56278 | 0.570141 | 0.509542 | 25,400.00 |
| May 12 2024 | 0.540973 | 0.004128 | 0.77% | 0.537808 | 0.566201 | 0.52685 | 2,325.00 |
| May 11 2024 | 0.536845 | 0.003123 | 0.59% | 0.53804 | 0.574054 | 0.535445 | 13,506.00 |
| May 10 2024 | 0.533722 | -0.034742 | -6.11% | 0.56278 | 0.571079 | 0.527419 | 13,903.00 |
| May 09 2024 | 0.568464 | 0.01768 | 3.21% | 0.538792 | 0.576946 | 0.533969 | 11,086.00 |
| May 08 2024 | 0.550783 | -0.007777 | -1.39% | 0.551842 | 0.584757 | 0.53562 | 19,928.00 |
| May 07 2024 | 0.558561 | 0.013339 | 2.45% | 0.545899 | 0.588021 | 0.537278 | 7,004.00 |
| May 06 2024 | 0.545222 | -0.005326 | -0.97% | 0.49437 | 0.601187 | 0.475183 | 19,808.00 |
| May 05 2024 | 0.550548 | 0.005022 | 0.92% | 0.559566 | 0.559566 | 0.524198 | 23,542.00 |
| May 04 2024 | 0.545526 | 0.019313 | 3.67% | 0.534364 | 0.561065 | 0.528569 | 7,953.00 |
| May 03 2024 | 0.526213 | 0.02752 | 5.52% | 0.498406 | 0.536587 | 0.490058 | 5,310.00 |
| May 02 2024 | 0.498693 | -0.001866 | -0.37% | 0.501719 | 0.509963 | 0.478119 | 4,681.00 |
| May 01 2024 | 0.50056 | -0.019635 | -3.77% | 0.503415 | 0.512737 | 0.464478 | 10,066.00 |
| Apr 30 2024 | 0.520195 | -0.020043 | -3.71% | 0.54039 | 0.553798 | 0.489613 | 10,627.00 |
| Apr 29 2024 | 0.540238 | 0.005561 | 1.04% | 0.49437 | 0.610444 | 0.475183 | 11,190.00 |
| Apr 28 2024 | 0.534677 | -0.008529 | -1.57% | 0.542221 | 0.553803 | 0.530732 | 6,895.00 |
| Apr 27 2024 | 0.543206 | -0.018867 | -3.36% | 0.556431 | 0.565311 | 0.521129 | 8,476.00 |
| Apr 26 2024 | 0.562073 | 0.003844 | 0.69% | 0.571756 | 0.572417 | 0.541754 | 4,188.00 |
| Apr 25 2024 | 0.55823 | -0.01227 | -2.15% | 0.580586 | 0.580864 | 0.540327 | 26,713.00 |
| Apr 24 2024 | 0.570499 | -0.02992 | -4.98% | 0.602353 | 0.625354 | 0.568008 | 3,691.00 |
| Apr 23 2024 | 0.600419 | -0.023102 | -3.71% | 0.622524 | 0.624726 | 0.581718 | 8,276.00 |
| Apr 22 2024 | 0.623521 | 0.020697 | 3.43% | 0.49437 | 0.633198 | 0.475183 | 65,171.00 |
| Apr 21 2024 | 0.602824 | -0.000655 | -0.11% | 0.601916 | 0.606554 | 0.580981 | 5,647.00 |
| Apr 20 2024 | 0.603479 | 0.038243 | 6.77% | 0.577228 | 0.604159 | 0.561092 | 22,755.00 |
| Apr 19 2024 | 0.565236 | -0.01311 | -2.27% | 0.576698 | 0.589933 | 0.529045 | 17,294.00 |
| Apr 18 2024 | 0.578346 | 0.069292 | 13.61% | 0.509848 | 0.591439 | 0.501963 | 55,913.00 |
| Apr 17 2024 | 0.509054 | -0.023171 | -4.35% | 0.518527 | 0.534821 | 0.477199 | 19,870.00 |
| Apr 16 2024 | 0.532225 | 0.012044 | 2.32% | 0.555181 | 0.558108 | 0.498999 | 6,158.00 |
| Apr 15 2024 | 0.520181 | -0.038469 | -6.89% | 0.49437 | 0.597163 | 0.475183 | 65,571.00 |
| Apr 14 2024 | 0.55865 | 0.067651 | 13.78% | 0.49437 | 0.587898 | 0.475183 | 82,252.00 |
| Apr 13 2024 | 0.490999 | -0.072517 | -12.87% | 0.563503 | 0.568658 | 0.459994 | 57,872.00 |
| Apr 12 2024 | 0.563516 | -0.076132 | -11.90% | 0.640954 | 0.653128 | 0.521289 | 10,875.00 |
| Apr 11 2024 | 0.639648 | -0.008641 | -1.33% | 0.664718 | 0.664718 | 0.632223 | 3,939.00 |
| Apr 10 2024 | 0.648289 | -0.007875 | -1.20% | 0.66164 | 0.673464 | 0.619152 | 49,563.00 |
| Apr 09 2024 | 0.656164 | -0.059042 | -8.26% | 0.707714 | 0.724942 | 0.653644 | 13,630.00 |
| Apr 08 2024 | 0.715206 | 0.017133 | 2.45% | 0.668227 | 0.737316 | 0.668227 | 25,066.00 |
| Apr 07 2024 | 0.698073 | -0.007959 | -1.13% | 0.705199 | 0.714225 | 0.684572 | 14,694.00 |
| Apr 06 2024 | 0.706033 | 0.025645 | 3.77% | 0.678472 | 0.71334 | 0.673923 | 28,450.00 |
| Apr 05 2024 | 0.680388 | -0.014991 | -2.16% | 0.695415 | 0.725661 | 0.659421 | 12,784.00 |
| Apr 04 2024 | 0.695379 | 0.030388 | 4.57% | 0.664356 | 0.713059 | 0.64241 | 13,909.00 |
| Apr 03 2024 | 0.664991 | -0.009575 | -1.42% | 0.668227 | 0.703086 | 0.656549 | 11,097.00 |
| Apr 02 2024 | 0.674567 | -0.083484 | -11.01% | 0.756208 | 0.756208 | 0.65663 | 37,068.00 |
| Apr 01 2024 | 0.758051 | -0.005208 | -0.68% | 0.833009 | 0.866319 | 0.707378 | 40,989.00 |
| Mar 31 2024 | 0.763258 | -0.004475 | -0.58% | 0.769528 | 0.791902 | 0.754908 | 21,772.00 |
| Mar 30 2024 | 0.767734 | 0.013058 | 1.73% | 0.761191 | 0.81415 | 0.751691 | 48,135.00 |
| Mar 29 2024 | 0.754676 | -0.020851 | -2.69% | 0.787971 | 0.787971 | 0.743324 | 43,004.00 |
| Mar 28 2024 | 0.775527 | 0.010484 | 1.37% | 0.784259 | 0.79889 | 0.753702 | 43,009.00 |
| Mar 27 2024 | 0.765043 | -0.053365 | -6.52% | 0.82885 | 0.831717 | 0.754335 | 21,618.00 |
| Mar 26 2024 | 0.818409 | 0.018351 | 2.29% | 0.833009 | 0.888037 | 0.789883 | 100,299.00 |
| Mar 25 2024 | 0.800058 | 0.103793 | 14.91% | 0.619526 | 0.854403 | 0.532835 | 93,324.00 |
| Mar 24 2024 | 0.696265 | 0.016467 | 2.42% | 0.676888 | 0.70966 | 0.659713 | 17,819.00 |
| Mar 23 2024 | 0.679798 | 0.00463 | 0.69% | 0.677383 | 0.750369 | 0.674339 | 27,756.00 |
| Mar 22 2024 | 0.675168 | -0.042452 | -5.92% | 0.699803 | 0.701988 | 0.639748 | 20,153.00 |
| Mar 21 2024 | 0.71762 | 0.035071 | 5.14% | 0.691442 | 0.734834 | 0.679793 | 76,581.00 |
| Mar 20 2024 | 0.682549 | 0.131812 | 23.93% | 0.550574 | 0.683437 | 0.513938 | 106,064.00 |
| Mar 19 2024 | 0.550736 | -0.069008 | -11.13% | 0.619526 | 0.619885 | 0.532835 | 28,524.00 |
| Mar 18 2024 | 0.619745 | -0.030124 | -4.64% | 0.3918 | 0.673442 | 0.379667 | 41,754.00 |
| Mar 17 2024 | 0.649869 | -0.000029 | 0.00% | 0.651496 | 0.666301 | 0.60527 | 29,074.00 |
| Mar 16 2024 | 0.649897 | -0.008316 | -1.26% | 0.647322 | 0.747399 | 0.626728 | 82,730.00 |
| Mar 15 2024 | 0.658213 | -0.04988 | -7.04% | 0.3918 | 0.659134 | 0.379667 | 97,346.00 |
| Mar 14 2024 | 0.708093 | -0.03127 | -4.23% | 0.73959 | 0.73959 | 0.663463 | 27,209.00 |
| Mar 13 2024 | 0.739364 | 0.026452 | 3.71% | 0.719008 | 0.765981 | 0.695839 | 73,129.00 |
| Mar 12 2024 | 0.712912 | 0.040178 | 5.97% | 0.668491 | 0.71349 | 0.640265 | 73,899.00 |
| Mar 11 2024 | 0.672734 | 0.026387 | 4.08% | 0.3918 | 0.723071 | 0.379667 | 304,524.00 |
| Mar 10 2024 | 0.646347 | 0.077277 | 13.58% | 0.56002 | 0.65068 | 0.542354 | 436,569.00 |
| Mar 09 2024 | 0.56907 | 0.003115 | 0.55% | 0.575816 | 0.590124 | 0.556505 | 2,387.00 |
| Mar 08 2024 | 0.565956 | 0.021766 | 4.00% | 0.528845 | 0.6324 | 0.525784 | 162,362.00 |
| Mar 07 2024 | 0.54419 | 0.058194 | 11.97% | 0.487174 | 0.563118 | 0.462336 | 341,712.00 |
| Mar 06 2024 | 0.485996 | 0.040158 | 9.01% | 0.441409 | 0.489878 | 0.438265 | 76,766.00 |
| Mar 05 2024 | 0.445837 | -0.053747 | -10.76% | 0.503823 | 0.504314 | 0.376775 | 287,590.00 |
| Mar 04 2024 | 0.499585 | -0.008038 | -1.58% | 0.3918 | 0.508611 | 0.379667 | 106,167.00 |
| Mar 03 2024 | 0.507622 | 0.028047 | 5.85% | 0.468069 | 0.509288 | 0.455546 | 40,140.00 |
| Mar 02 2024 | 0.479575 | 0.025895 | 5.71% | 0.453207 | 0.48224 | 0.450577 | 64,389.00 |
| Mar 01 2024 | 0.45368 | 0.027465 | 6.44% | 0.418589 | 0.455664 | 0.418589 | 101,837.00 |
| Feb 29 2024 | 0.426215 | 0.012903 | 3.12% | 0.409556 | 0.439964 | 0.397832 | 31,806.00 |
| Feb 28 2024 | 0.413313 | -0.021719 | -4.99% | 0.43578 | 0.436968 | 0.400241 | 68,533.00 |
| Feb 27 2024 | 0.435032 | -0.002902 | -0.66% | 0.438818 | 0.440446 | 0.411066 | 37,455.00 |
| Feb 26 2024 | 0.437934 | 0.001301 | 0.30% | 0.3918 | 0.443791 | 0.379667 | 166,886.00 |
| Feb 25 2024 | 0.436632 | -0.010442 | -2.34% | 0.446693 | 0.450763 | 0.432945 | 10,084.00 |
| Feb 24 2024 | 0.447075 | 0.011919 | 2.74% | 0.434222 | 0.461047 | 0.434222 | 29,676.00 |
| Feb 23 2024 | 0.435155 | -0.011188 | -2.51% | 0.449533 | 0.456084 | 0.43186 | 20,799.00 |
| Feb 22 2024 | 0.446344 | -0.002499 | -0.56% | 0.451777 | 0.460917 | 0.441765 | 51,584.00 |
| Feb 21 2024 | 0.448842 | 0.001775 | 0.40% | 0.456198 | 0.456198 | 0.431068 | 29,676.00 |
