Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CXCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.54166 | 0.001107 | 0.20% | 0.540898 | 0.546178 | 0.537852 | 0.00 |
| Jun 01 2024 | 0.540553 | 0.001358 | 0.25% | 0.539666 | 0.541475 | 0.538531 | 0.00 |
| May 31 2024 | 0.539195 | -0.007511 | -1.37% | 0.546536 | 0.551058 | 0.533086 | 0.00 |
| May 30 2024 | 0.546706 | 0.005054 | 0.93% | 0.542639 | 0.555328 | 0.537942 | 0.00 |
| May 29 2024 | 0.541652 | -0.004036 | -0.74% | 0.54533 | 0.549552 | 0.53808 | 0.00 |
| May 28 2024 | 0.545689 | -0.006274 | -1.14% | 0.552237 | 0.553163 | 0.537333 | 0.00 |
| May 27 2024 | 0.551962 | 0.004547 | 0.83% | 0.509845 | 0.561505 | 0.494467 | 0.00 |
| May 26 2024 | 0.547415 | -0.006746 | -1.22% | 0.553673 | 0.555136 | 0.545589 | 0.00 |
| May 25 2024 | 0.554162 | 0.005442 | 0.99% | 0.547953 | 0.555938 | 0.547635 | 0.00 |
| May 24 2024 | 0.54872 | 0.004854 | 0.89% | 0.542918 | 0.552619 | 0.534559 | 0.00 |
| May 23 2024 | 0.543866 | -0.008644 | -1.56% | 0.553298 | 0.558923 | 0.534985 | 0.00 |
| May 22 2024 | 0.55251 | -0.009921 | -1.76% | 0.561361 | 0.562587 | 0.55193 | 0.00 |
| May 21 2024 | 0.562431 | -0.007564 | -1.33% | 0.568886 | 0.573134 | 0.553789 | 0.00 |
| May 20 2024 | 0.569995 | 0.039288 | 7.40% | 0.509845 | 0.57021 | 0.494467 | 0.00 |
| May 19 2024 | 0.530707 | -0.006249 | -1.16% | 0.536804 | 0.542225 | 0.528272 | 0.00 |
| May 18 2024 | 0.536956 | 0.000309 | 0.06% | 0.536721 | 0.540156 | 0.534064 | 0.00 |
| May 17 2024 | 0.536647 | 0.012092 | 2.31% | 0.524414 | 0.540416 | 0.523696 | 0.00 |
| May 16 2024 | 0.524555 | -0.006892 | -1.30% | 0.531735 | 0.534474 | 0.519577 | 0.00 |
| May 15 2024 | 0.531446 | 0.033938 | 6.82% | 0.49805 | 0.53315 | 0.495889 | 0.00 |
| May 14 2024 | 0.497508 | -0.012147 | -2.38% | 0.509845 | 0.511166 | 0.493761 | 0.00 |
| May 13 2024 | 0.509655 | 0.009917 | 1.98% | 0.533688 | 0.540058 | 0.500443 | 0.00 |
| May 12 2024 | 0.499738 | 0.00516 | 1.04% | 0.495017 | 0.502437 | 0.493234 | 0.00 |
| May 11 2024 | 0.494578 | -0.00116 | -0.23% | 0.494337 | 0.499272 | 0.491977 | 0.00 |
| May 10 2024 | 0.495738 | -0.016836 | -3.28% | 0.511527 | 0.514788 | 0.489884 | 0.00 |
| May 09 2024 | 0.512574 | 0.014619 | 2.94% | 0.499081 | 0.514644 | 0.495431 | 0.00 |
| May 08 2024 | 0.497955 | -0.0111 | -2.18% | 0.507935 | 0.513052 | 0.495994 | 0.00 |
| May 07 2024 | 0.509055 | -0.00297 | -0.58% | 0.512662 | 0.522728 | 0.507439 | 0.00 |
| May 06 2024 | 0.512026 | -0.007879 | -1.52% | 0.533688 | 0.554355 | 0.509448 | 0.00 |
| May 05 2024 | 0.519905 | 0.001859 | 0.36% | 0.519269 | 0.523879 | 0.511185 | 0.00 |
| May 04 2024 | 0.518046 | 0.006896 | 1.35% | 0.510302 | 0.522216 | 0.508337 | 0.00 |
| May 03 2024 | 0.51115 | 0.030857 | 6.42% | 0.480016 | 0.514316 | 0.477646 | 0.00 |
| May 02 2024 | 0.480293 | 0.005833 | 1.23% | 0.474234 | 0.484727 | 0.463492 | 0.00 |
| May 01 2024 | 0.47446 | -0.019531 | -3.95% | 0.494192 | 0.495224 | 0.461352 | 0.00 |
| Apr 30 2024 | 0.493991 | -0.023377 | -4.52% | 0.517514 | 0.524462 | 0.483008 | 0.00 |
| Apr 29 2024 | 0.517368 | 0.004843 | 0.94% | 0.533688 | 0.554355 | 0.503327 | 0.00 |
| Apr 28 2024 | 0.512525 | -0.000447 | -0.09% | 0.512041 | 0.519965 | 0.510636 | 0.00 |
| Apr 27 2024 | 0.512972 | -0.006729 | -1.29% | 0.519676 | 0.520676 | 0.50955 | 0.00 |
| Apr 26 2024 | 0.519701 | -0.005025 | -0.96% | 0.52484 | 0.527298 | 0.516537 | 0.00 |
| Apr 25 2024 | 0.524726 | -0.000381 | -0.07% | 0.525366 | 0.530785 | 0.512984 | 0.00 |
| Apr 24 2024 | 0.525107 | -0.017723 | -3.26% | 0.544579 | 0.548051 | 0.520132 | 0.00 |
| Apr 23 2024 | 0.54283 | -0.008642 | -1.57% | 0.55059 | 0.553542 | 0.540224 | 0.00 |
| Apr 22 2024 | 0.551472 | 0.016912 | 3.16% | 0.533688 | 0.558497 | 0.515869 | 0.00 |
| Apr 21 2024 | 0.53456 | -0.000115 | -0.02% | 0.534686 | 0.541334 | 0.529932 | 0.00 |
| Apr 20 2024 | 0.534675 | 0.00726 | 1.38% | 0.526068 | 0.539048 | 0.521075 | 0.00 |
| Apr 19 2024 | 0.527415 | 0.007312 | 1.41% | 0.518621 | 0.535509 | 0.492219 | 0.00 |
| Apr 18 2024 | 0.520103 | 0.01844 | 3.68% | 0.502444 | 0.524035 | 0.496561 | 0.00 |
| Apr 17 2024 | 0.501662 | -0.020308 | -3.89% | 0.522118 | 0.528009 | 0.489706 | 0.00 |
| Apr 16 2024 | 0.52197 | 0.003317 | 0.64% | 0.518509 | 0.526256 | 0.506132 | 0.00 |
| Apr 15 2024 | 0.518653 | -0.019894 | -3.69% | 0.533688 | 0.545341 | 0.512237 | 0.00 |
| Apr 14 2024 | 0.538547 | 0.001665 | 0.31% | 0.533688 | 0.540613 | 0.515869 | 0.00 |
| Apr 13 2024 | 0.536882 | -0.014714 | -2.67% | 0.551583 | 0.558215 | 0.51072 | 0.00 |
| Apr 12 2024 | 0.551596 | -0.016609 | -2.92% | 0.569364 | 0.578944 | 0.540981 | 0.00 |
| Apr 11 2024 | 0.568204 | -0.00418 | -0.73% | 0.572006 | 0.577715 | 0.565225 | 0.00 |
| Apr 10 2024 | 0.572384 | 0.017126 | 3.08% | 0.555276 | 0.576598 | 0.546642 | 0.00 |
| Apr 09 2024 | 0.555258 | -0.019845 | -3.45% | 0.574524 | 0.574919 | 0.549078 | 0.00 |
| Apr 08 2024 | 0.575103 | 0.018176 | 3.26% | 0.531694 | 0.585746 | 0.524017 | 0.00 |
| Apr 07 2024 | 0.556927 | 0.004049 | 0.73% | 0.552225 | 0.562395 | 0.55211 | 0.00 |
| Apr 06 2024 | 0.552878 | 0.007066 | 1.29% | 0.544275 | 0.5586 | 0.542422 | 0.00 |
| Apr 05 2024 | 0.545812 | -0.00508 | -0.92% | 0.55092 | 0.553064 | 0.534467 | 0.00 |
| Apr 04 2024 | 0.550892 | 0.01869 | 3.51% | 0.531694 | 0.555993 | 0.524017 | 0.00 |
| Apr 03 2024 | 0.532202 | 0.001925 | 0.36% | 0.530207 | 0.539681 | 0.523775 | 0.00 |
| Apr 02 2024 | 0.530277 | -0.035897 | -6.34% | 0.564798 | 0.564879 | 0.523863 | 0.00 |
| Apr 01 2024 | 0.566174 | -0.00389 | -0.68% | 0.559 | 0.570079 | 0.553751 | 0.00 |
| Mar 31 2024 | 0.570064 | 0.009811 | 1.75% | 0.560758 | 0.570178 | 0.560758 | 0.00 |
| Mar 30 2024 | 0.560253 | -0.002988 | -0.53% | 0.563149 | 0.566061 | 0.559371 | 0.00 |
| Mar 29 2024 | 0.563241 | -0.00761 | -1.33% | 0.570117 | 0.570898 | 0.557386 | 0.00 |
| Mar 28 2024 | 0.570851 | 0.012561 | 2.25% | 0.560657 | 0.575862 | 0.555374 | 0.00 |
| Mar 27 2024 | 0.55829 | -0.002747 | -0.49% | 0.5599 | 0.573067 | 0.550475 | 0.00 |
| Mar 26 2024 | 0.561037 | 0.00204 | 0.36% | 0.559 | 0.570079 | 0.556737 | 0.00 |
| Mar 25 2024 | 0.558997 | 0.01544 | 2.84% | 0.54089 | 0.569425 | 0.499401 | 0.00 |
| Mar 24 2024 | 0.543557 | 0.023621 | 4.54% | 0.519662 | 0.545484 | 0.51672 | 0.00 |
| Mar 23 2024 | 0.519935 | 0.006626 | 1.29% | 0.514993 | 0.532805 | 0.509506 | 0.00 |
| Mar 22 2024 | 0.513309 | -0.012636 | -2.40% | 0.526922 | 0.536292 | 0.504447 | 0.00 |
| Mar 21 2024 | 0.525945 | -0.014362 | -2.66% | 0.539791 | 0.542834 | 0.523501 | 0.00 |
| Mar 20 2024 | 0.540307 | 0.044595 | 9.00% | 0.496884 | 0.541538 | 0.486688 | 0.00 |
| Mar 19 2024 | 0.495712 | -0.045369 | -8.38% | 0.54089 | 0.54344 | 0.494755 | 0.00 |
| Mar 18 2024 | 0.541081 | -0.003418 | -0.63% | 0.365768 | 0.57178 | 0.365221 | 0.00 |
| Mar 17 2024 | 0.544499 | 0.023147 | 4.44% | 0.526368 | 0.549209 | 0.517907 | 0.00 |
| Mar 16 2024 | 0.521352 | -0.03564 | -6.40% | 0.554692 | 0.559013 | 0.518804 | 0.00 |
| Mar 15 2024 | 0.556992 | -0.015103 | -2.64% | 0.365768 | 0.562446 | 0.365221 | 0.00 |
| Mar 14 2024 | 0.572094 | -0.007776 | -1.34% | 0.580048 | 0.58535 | 0.550452 | 0.00 |
| Mar 13 2024 | 0.579871 | 0.014209 | 2.51% | 0.565649 | 0.58278 | 0.564433 | 0.00 |
| Mar 12 2024 | 0.565662 | 0.000143 | 0.03% | 0.567104 | 0.580988 | 0.550498 | 0.00 |
| Mar 11 2024 | 0.565519 | 0.023078 | 4.25% | 0.365768 | 0.577825 | 0.365221 | 0.00 |
| Mar 10 2024 | 0.542441 | 0.00052 | 0.10% | 0.54192 | 0.551378 | 0.539602 | 0.00 |
| Mar 09 2024 | 0.541921 | 0.000942 | 0.17% | 0.540259 | 0.543714 | 0.53868 | 0.00 |
| Mar 08 2024 | 0.540979 | 0.008301 | 1.56% | 0.531981 | 0.54972 | 0.525835 | 0.00 |
| Mar 07 2024 | 0.532678 | 0.005233 | 0.99% | 0.528724 | 0.541149 | 0.524888 | 0.00 |
| Mar 06 2024 | 0.527445 | 0.011692 | 2.27% | 0.51063 | 0.540304 | 0.504049 | 0.00 |
| Mar 05 2024 | 0.515753 | -0.027599 | -5.08% | 0.547962 | 0.550677 | 0.449453 | 0.00 |
