CTSGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.575231 | -0.00268 | -0.46% | 0.519913 | 0.581231 | 0.493323 | 0.00 |
Jul 21 2024 | 0.577911 | 0.005734 | 1.00% | 0.571833 | 0.580289 | 0.56094 | 0.00 |
Jul 20 2024 | 0.572177 | 0.003533 | 0.62% | 0.569075 | 0.576185 | 0.565326 | 0.00 |
Jul 19 2024 | 0.568644 | 0.024868 | 4.57% | 0.543303 | 0.575007 | 0.539307 | 0.00 |
Jul 18 2024 | 0.543776 | 0.000563 | 0.10% | 0.543145 | 0.552152 | 0.538045 | 0.00 |
Jul 17 2024 | 0.543213 | -0.009688 | -1.75% | 0.554049 | 0.560429 | 0.542006 | 0.00 |
Jul 16 2024 | 0.552901 | 0.002746 | 0.50% | 0.550686 | 0.554622 | 0.530682 | 0.00 |
Jul 15 2024 | 0.550155 | 0.031542 | 6.08% | 0.519913 | 0.550155 | 0.493323 | 0.00 |
Jul 14 2024 | 0.518613 | 0.015478 | 3.08% | 0.50256 | 0.520223 | 0.50256 | 0.00 |
Jul 13 2024 | 0.503135 | 0.012382 | 2.52% | 0.491053 | 0.506725 | 0.490202 | 0.00 |
Jul 12 2024 | 0.490754 | 0.001822 | 0.37% | 0.488187 | 0.495952 | 0.482474 | 0.00 |
Jul 11 2024 | 0.488932 | -0.005969 | -1.21% | 0.494796 | 0.504521 | 0.487467 | 0.00 |
Jul 10 2024 | 0.494901 | -0.004864 | -0.97% | 0.498383 | 0.510765 | 0.489993 | 0.00 |
Jul 09 2024 | 0.499765 | 0.013036 | 2.68% | 0.486488 | 0.501276 | 0.484341 | 0.00 |
Jul 08 2024 | 0.48673 | 0.00312 | 0.65% | 0.519913 | 0.521591 | 0.471811 | 0.00 |
Jul 07 2024 | 0.48361 | -0.016726 | -3.34% | 0.499801 | 0.502345 | 0.48361 | 0.00 |
Jul 06 2024 | 0.500336 | 0.012724 | 2.61% | 0.485777 | 0.502954 | 0.481991 | 0.00 |
Jul 05 2024 | 0.487612 | -0.006781 | -1.37% | 0.492028 | 0.495742 | 0.464614 | 0.00 |
Jul 04 2024 | 0.494393 | -0.025651 | -4.93% | 0.519913 | 0.521591 | 0.490471 | 0.00 |
Jul 03 2024 | 0.520044 | -0.01786 | -3.32% | 0.538514 | 0.539567 | 0.513166 | 0.00 |
Jul 02 2024 | 0.537905 | -0.009287 | -1.70% | 0.546588 | 0.550353 | 0.536187 | 0.00 |
Jul 01 2024 | 0.547192 | 0.000675 | 0.12% | 0.55056 | 0.55674 | 0.529322 | 0.00 |
Jun 30 2024 | 0.546517 | 0.016153 | 3.05% | 0.530402 | 0.547599 | 0.528388 | 0.00 |
Jun 29 2024 | 0.530364 | 0.004713 | 0.90% | 0.525573 | 0.532453 | 0.525573 | 0.00 |
Jun 28 2024 | 0.525651 | -0.010487 | -1.96% | 0.536353 | 0.541564 | 0.522503 | 0.00 |
Jun 27 2024 | 0.536138 | 0.005693 | 1.07% | 0.530513 | 0.541822 | 0.527951 | 0.00 |
Jun 26 2024 | 0.530445 | -0.005475 | -1.02% | 0.55056 | 0.551393 | 0.529322 | 0.00 |
Jun 25 2024 | 0.535921 | 0.012332 | 2.36% | 0.523131 | 0.539678 | 0.522648 | 0.00 |
Jun 24 2024 | 0.523588 | -0.028085 | -5.09% | 0.55056 | 0.551393 | 0.508145 | 0.00 |
Jun 23 2024 | 0.551673 | -0.007802 | -1.39% | 0.559607 | 0.561711 | 0.551173 | 0.00 |
Jun 22 2024 | 0.559475 | 0.00161 | 0.29% | 0.55863 | 0.561586 | 0.556615 | 0.00 |
Jun 21 2024 | 0.557865 | -0.006595 | -1.17% | 0.564035 | 0.565362 | 0.552292 | 0.00 |
Jun 20 2024 | 0.56446 | 0.003189 | 0.57% | 0.56134 | 0.57605 | 0.561221 | 0.00 |
Jun 19 2024 | 0.561271 | -0.002532 | -0.45% | 0.563965 | 0.568317 | 0.560097 | 0.00 |
Jun 18 2024 | 0.563802 | -0.01147 | -1.99% | 0.575782 | 0.575782 | 0.55535 | 0.00 |
Jun 17 2024 | 0.575273 | -0.003387 | -0.59% | 0.551413 | 0.613444 | 0.534782 | 0.00 |
Jun 16 2024 | 0.57866 | 0.003841 | 0.67% | 0.574407 | 0.580999 | 0.572995 | 0.00 |
Jun 15 2024 | 0.574819 | 0.001394 | 0.24% | 0.573112 | 0.57617 | 0.571625 | 0.00 |
Jun 14 2024 | 0.573425 | -0.003407 | -0.59% | 0.576715 | 0.585047 | 0.565095 | 0.00 |
Jun 13 2024 | 0.576832 | -0.010418 | -1.77% | 0.586202 | 0.588142 | 0.57252 | 0.00 |
Jun 12 2024 | 0.58725 | 0.004578 | 0.79% | 0.582381 | 0.59982 | 0.578493 | 0.00 |
Jun 11 2024 | 0.582672 | -0.018358 | -3.05% | 0.601397 | 0.601495 | 0.572851 | 0.00 |
Jun 10 2024 | 0.601029 | -0.001691 | -0.28% | 0.551413 | 0.613444 | 0.534782 | 0.00 |
Jun 09 2024 | 0.602721 | 0.002073 | 0.35% | 0.600537 | 0.605131 | 0.59953 | 0.00 |
Jun 08 2024 | 0.600647 | 0.000387 | 0.06% | 0.599982 | 0.602178 | 0.599425 | 0.00 |
Jun 07 2024 | 0.60026 | -0.009447 | -1.55% | 0.609437 | 0.619661 | 0.595601 | 0.00 |
Jun 06 2024 | 0.609707 | -0.002136 | -0.35% | 0.611767 | 0.615846 | 0.605164 | 0.00 |
Jun 05 2024 | 0.611843 | 0.003495 | 0.57% | 0.551413 | 0.618761 | 0.534782 | 0.00 |
Jun 04 2024 | 0.608348 | 0.017419 | 2.95% | 0.591227 | 0.611606 | 0.590711 | 0.00 |
Jun 03 2024 | 0.590929 | 0.005106 | 0.87% | 0.584633 | 0.60588 | 0.583834 | 0.00 |
Jun 02 2024 | 0.585823 | 0.001197 | 0.20% | 0.584999 | 0.59071 | 0.581704 | 0.00 |
Jun 01 2024 | 0.584626 | 0.001469 | 0.25% | 0.583666 | 0.585623 | 0.582438 | 0.00 |
May 31 2024 | 0.583157 | -0.008123 | -1.37% | 0.591097 | 0.595987 | 0.57655 | 0.00 |
May 30 2024 | 0.59128 | 0.005466 | 0.93% | 0.586882 | 0.600605 | 0.581801 | 0.00 |
May 29 2024 | 0.585815 | -0.004365 | -0.74% | 0.589792 | 0.594358 | 0.581951 | 0.00 |
May 28 2024 | 0.59018 | -0.006785 | -1.14% | 0.597262 | 0.598264 | 0.581143 | 0.00 |
May 27 2024 | 0.596965 | 0.004918 | 0.83% | 0.551413 | 0.607286 | 0.534782 | 0.00 |
May 26 2024 | 0.592047 | -0.007296 | -1.22% | 0.598815 | 0.600397 | 0.590072 | 0.00 |
May 25 2024 | 0.599344 | 0.005886 | 0.99% | 0.592628 | 0.601265 | 0.592285 | 0.00 |
May 24 2024 | 0.593458 | 0.00525 | 0.89% | 0.587184 | 0.597675 | 0.578143 | 0.00 |
May 23 2024 | 0.588208 | -0.009349 | -1.56% | 0.598409 | 0.604493 | 0.578604 | 0.00 |
May 22 2024 | 0.597558 | -0.010729 | -1.76% | 0.60713 | 0.608456 | 0.59693 | 0.00 |
May 21 2024 | 0.608287 | -0.008181 | -1.33% | 0.615269 | 0.619863 | 0.59894 | 0.00 |
May 20 2024 | 0.616468 | 0.042491 | 7.40% | 0.551413 | 0.616701 | 0.534782 | 0.00 |
May 19 2024 | 0.573977 | -0.006759 | -1.16% | 0.580571 | 0.586433 | 0.571343 | 0.00 |
May 18 2024 | 0.580735 | 0.000334 | 0.06% | 0.580481 | 0.584196 | 0.577608 | 0.00 |
May 17 2024 | 0.580401 | 0.013078 | 2.31% | 0.567171 | 0.584477 | 0.566394 | 0.00 |
May 16 2024 | 0.567323 | -0.007454 | -1.30% | 0.575089 | 0.578051 | 0.561939 | 0.00 |
May 15 2024 | 0.574777 | 0.036705 | 6.82% | 0.538657 | 0.576619 | 0.536321 | 0.00 |
May 14 2024 | 0.538071 | -0.013137 | -2.38% | 0.551413 | 0.552842 | 0.534018 | 0.00 |
May 13 2024 | 0.551208 | 0.010726 | 1.98% | 0.577201 | 0.58409 | 0.541245 | 0.00 |
May 12 2024 | 0.540482 | 0.00558 | 1.04% | 0.535377 | 0.543402 | 0.533449 | 0.00 |
May 11 2024 | 0.534902 | -0.001255 | -0.23% | 0.534641 | 0.539979 | 0.532089 | 0.00 |
May 10 2024 | 0.536157 | -0.018208 | -3.28% | 0.553233 | 0.55676 | 0.529825 | 0.00 |
May 09 2024 | 0.554365 | 0.015811 | 2.94% | 0.539772 | 0.556604 | 0.535825 | 0.00 |
May 08 2024 | 0.538555 | -0.012005 | -2.18% | 0.549348 | 0.554882 | 0.536433 | 0.00 |
May 07 2024 | 0.55056 | -0.003213 | -0.58% | 0.554461 | 0.565347 | 0.548812 | 0.00 |
May 06 2024 | 0.553773 | -0.008522 | -1.52% | 0.577201 | 0.599553 | 0.550984 | 0.00 |
May 05 2024 | 0.562294 | 0.002011 | 0.36% | 0.561606 | 0.566592 | 0.552863 | 0.00 |
May 04 2024 | 0.560284 | 0.007459 | 1.35% | 0.551909 | 0.564793 | 0.549783 | 0.00 |
May 03 2024 | 0.552825 | 0.033373 | 6.42% | 0.519153 | 0.55625 | 0.51659 | 0.00 |
May 02 2024 | 0.519453 | 0.006309 | 1.23% | 0.512899 | 0.524248 | 0.501281 | 0.00 |
May 01 2024 | 0.513144 | -0.021123 | -3.95% | 0.534484 | 0.535601 | 0.498967 | 0.00 |
Apr 30 2024 | 0.534267 | -0.025283 | -4.52% | 0.559708 | 0.567222 | 0.522388 | 0.00 |
Apr 29 2024 | 0.55955 | 0.005238 | 0.94% | 0.577201 | 0.599553 | 0.544364 | 0.00 |
Apr 28 2024 | 0.554312 | -0.000484 | -0.09% | 0.553789 | 0.562359 | 0.55227 | 0.00 |
Apr 27 2024 | 0.554796 | -0.007277 | -1.29% | 0.562046 | 0.563127 | 0.551094 | 0.00 |
Apr 26 2024 | 0.562073 | -0.005434 | -0.96% | 0.567632 | 0.57029 | 0.558652 | 0.00 |
Apr 25 2024 | 0.567508 | -0.000413 | -0.07% | 0.5682 | 0.574061 | 0.554809 | 0.00 |
Apr 24 2024 | 0.56792 | -0.019168 | -3.26% | 0.58898 | 0.592735 | 0.562539 | 0.00 |