Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DATAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.02908 | 0.000532 | 1.86% | 0.038176 | 0.038176 | 0.028078 | 1,355,400.00 |
| Jul 28 2024 | 0.028548 | 0.000042 | 0.15% | 0.028337 | 0.029121 | 0.027673 | 1,139,693.00 |
| Jul 27 2024 | 0.028506 | 0.000048 | 0.17% | 0.028451 | 0.029614 | 0.02794 | 284,585.00 |
| Jul 26 2024 | 0.028458 | 0.000852 | 3.08% | 0.027132 | 0.029133 | 0.027079 | 549,277.00 |
| Jul 25 2024 | 0.027606 | 0.000272 | 0.99% | 0.027362 | 0.027682 | 0.025421 | 1,169,543.00 |
| Jul 24 2024 | 0.027334 | -0.00076 | -2.71% | 0.027575 | 0.028381 | 0.026826 | 253,497.00 |
| Jul 23 2024 | 0.028095 | -0.000641 | -2.23% | 0.028243 | 0.028798 | 0.027042 | 1,287,747.00 |
| Jul 22 2024 | 0.028735 | -0.002758 | -8.76% | 0.038176 | 0.038176 | 0.028199 | 2,523,590.00 |
| Jul 21 2024 | 0.031494 | 0.000312 | 1.00% | 0.031163 | 0.031623 | 0.029935 | 431,624.00 |
| Jul 20 2024 | 0.031181 | 0.000709 | 2.33% | 0.030495 | 0.03125 | 0.029831 | 559,405.00 |
| Jul 19 2024 | 0.030472 | 0.001333 | 4.57% | 0.029608 | 0.030813 | 0.02847 | 1,207,857.00 |
| Jul 18 2024 | 0.02914 | -0.001943 | -6.25% | 0.030586 | 0.032864 | 0.028066 | 1,314,885.00 |
| Jul 17 2024 | 0.031083 | -0.000052 | -0.17% | 0.0312 | 0.031865 | 0.030607 | 254,172.00 |
| Jul 16 2024 | 0.031135 | 0.000155 | 0.50% | 0.03101 | 0.031658 | 0.029402 | 257,199.00 |
| Jul 15 2024 | 0.030981 | 0.002247 | 7.82% | 0.038176 | 0.038176 | 0.028937 | 703,639.00 |
| Jul 14 2024 | 0.028733 | 0.000401 | 1.41% | 0.0283 | 0.04246 | 0.027365 | 1,434,810.00 |
| Jul 13 2024 | 0.028333 | 0.000252 | 0.90% | 0.02899 | 0.029013 | 0.027441 | 1,158,157.00 |
| Jul 12 2024 | 0.028081 | -0.000784 | -2.72% | 0.028821 | 0.02887 | 0.026957 | 1,407,292.00 |
| Jul 11 2024 | 0.028865 | -0.001251 | -4.15% | 0.03011 | 0.031012 | 0.028779 | 1,341,940.00 |
| Jul 10 2024 | 0.030117 | 0.000612 | 2.07% | 0.029423 | 0.030698 | 0.029163 | 789,266.00 |
| Jul 09 2024 | 0.029505 | -0.000115 | -0.39% | 0.029605 | 0.030978 | 0.029008 | 367,770.00 |
| Jul 08 2024 | 0.029619 | 0.000629 | 2.17% | 0.038176 | 0.038176 | 0.027337 | 379,732.00 |
| Jul 07 2024 | 0.02899 | -0.000548 | -1.86% | 0.029507 | 0.0298 | 0.028578 | 420,324.00 |
| Jul 06 2024 | 0.029538 | 0.001194 | 4.21% | 0.028238 | 0.029693 | 0.027344 | 383,380.00 |
| Jul 05 2024 | 0.028344 | -0.001741 | -5.79% | 0.029942 | 0.030052 | 0.026164 | 2,501,715.00 |
| Jul 04 2024 | 0.030086 | -0.002506 | -7.69% | 0.033055 | 0.033152 | 0.029847 | 1,898,894.00 |
| Jul 03 2024 | 0.032591 | -0.003074 | -8.62% | 0.035705 | 0.035775 | 0.032529 | 597,018.00 |
| Jul 02 2024 | 0.035665 | -0.000616 | -1.70% | 0.036241 | 0.036241 | 0.034653 | 62,236.00 |
| Jul 01 2024 | 0.036281 | -0.000452 | -1.23% | 0.038176 | 0.038936 | 0.034877 | 2,728,601.00 |
| Jun 30 2024 | 0.036732 | 0.001567 | 4.46% | 0.034686 | 0.036805 | 0.033158 | 296,310.00 |
| Jun 29 2024 | 0.035165 | -0.00112 | -3.09% | 0.036279 | 0.036987 | 0.034672 | 137,533.00 |
| Jun 28 2024 | 0.036285 | -0.000724 | -1.96% | 0.036536 | 0.037909 | 0.035719 | 772,888.00 |
| Jun 27 2024 | 0.037009 | 0.001357 | 3.80% | 0.035657 | 0.037464 | 0.035041 | 276,815.00 |
| Jun 26 2024 | 0.035652 | 0.000606 | 1.73% | 0.038176 | 0.038176 | 0.034576 | 778,359.00 |
| Jun 25 2024 | 0.035047 | 0.000331 | 0.95% | 0.034685 | 0.036206 | 0.034034 | 180,179.00 |
| Jun 24 2024 | 0.034716 | 0.001144 | 3.41% | 0.034004 | 0.034716 | 0.032211 | 441,422.00 |
| Jun 23 2024 | 0.033571 | -0.001491 | -4.25% | 0.035579 | 0.036203 | 0.033541 | 747,057.00 |
| Jun 22 2024 | 0.035062 | -0.001419 | -3.89% | 0.036532 | 0.036532 | 0.03455 | 142,177.00 |
| Jun 21 2024 | 0.036482 | 0.000594 | 1.66% | 0.035861 | 0.037485 | 0.03473 | 1,987,868.00 |
| Jun 20 2024 | 0.035888 | -0.000307 | -0.85% | 0.036199 | 0.037866 | 0.035173 | 1,090,243.00 |
| Jun 19 2024 | 0.036195 | -0.000163 | -0.45% | 0.036881 | 0.038656 | 0.035673 | 1,636,341.00 |
| Jun 18 2024 | 0.036358 | -0.001785 | -4.68% | 0.038176 | 0.038176 | 0.034813 | 902,858.00 |
| Jun 17 2024 | 0.038143 | -0.003904 | -9.29% | 0.04207 | 0.05126 | 0.037536 | 4,216,540.00 |
| Jun 16 2024 | 0.042046 | 0.000801 | 1.94% | 0.041215 | 0.04261 | 0.040116 | 77,686.00 |
| Jun 15 2024 | 0.041245 | 0.001142 | 2.85% | 0.040081 | 0.04235 | 0.039578 | 390,698.00 |
| Jun 14 2024 | 0.040103 | -0.000762 | -1.86% | 0.040857 | 0.043393 | 0.038864 | 497,409.00 |
| Jun 13 2024 | 0.040865 | -0.001271 | -3.02% | 0.042062 | 0.042735 | 0.04004 | 242,414.00 |
| Jun 12 2024 | 0.042137 | 0.000858 | 2.08% | 0.041259 | 0.04405 | 0.039946 | 565,759.00 |
| Jun 11 2024 | 0.041279 | -0.001301 | -3.06% | 0.042606 | 0.042613 | 0.039711 | 432,867.00 |
| Jun 10 2024 | 0.04258 | -0.001215 | -2.77% | 0.04207 | 0.05126 | 0.039359 | 3,891,536.00 |
| Jun 09 2024 | 0.043794 | 0.001242 | 2.92% | 0.042545 | 0.043859 | 0.041954 | 254,150.00 |
| Jun 08 2024 | 0.042553 | -0.002699 | -5.96% | 0.04523 | 0.045324 | 0.042085 | 2,321,388.00 |
| Jun 07 2024 | 0.045251 | -0.00625 | -12.14% | 0.051478 | 0.051542 | 0.044555 | 1,916,082.00 |
| Jun 06 2024 | 0.051501 | -0.00018 | -0.35% | 0.051675 | 0.052223 | 0.050222 | 488,631.00 |
| Jun 05 2024 | 0.051682 | 0.000848 | 1.67% | 0.04207 | 0.052409 | 0.039359 | 4,063,208.00 |
| Jun 04 2024 | 0.050834 | 0.002529 | 5.24% | 0.048329 | 0.051429 | 0.047784 | 2,505,155.00 |
| Jun 03 2024 | 0.048305 | 0.000949 | 2.00% | 0.047259 | 0.049642 | 0.046886 | 2,808,008.00 |
| Jun 02 2024 | 0.047355 | -0.002558 | -5.12% | 0.049945 | 0.050034 | 0.046494 | 2,249,991.00 |
| Jun 01 2024 | 0.049914 | 0.002774 | 5.88% | 0.047181 | 0.050467 | 0.046585 | 1,840,164.00 |
| May 31 2024 | 0.04714 | -0.000657 | -1.37% | 0.047782 | 0.048378 | 0.046082 | 1,112,068.00 |
| May 30 2024 | 0.047797 | -0.000622 | -1.28% | 0.048507 | 0.050991 | 0.046106 | 5,561,288.00 |
| May 29 2024 | 0.048419 | 0.000175 | 0.36% | 0.048212 | 0.049994 | 0.047878 | 282,101.00 |
| May 28 2024 | 0.048244 | 0.00053 | 1.11% | 0.04828 | 0.049143 | 0.046659 | 688,958.00 |
| May 27 2024 | 0.047714 | -0.000145 | -0.30% | 0.04207 | 0.048594 | 0.039359 | 4,539,644.00 |
| May 26 2024 | 0.047859 | -0.001134 | -2.31% | 0.048949 | 0.051556 | 0.046627 | 2,419,751.00 |
| May 25 2024 | 0.048993 | -0.000058 | -0.12% | 0.048982 | 0.05088 | 0.047011 | 4,190,372.00 |
| May 24 2024 | 0.049051 | 0.004708 | 10.62% | 0.044265 | 0.057832 | 0.043584 | 22,953,104.00 |
| May 23 2024 | 0.044343 | -0.002333 | -5.00% | 0.046742 | 0.046907 | 0.043094 | 623,941.00 |
| May 22 2024 | 0.046676 | -0.000838 | -1.76% | 0.047423 | 0.047473 | 0.045202 | 858,006.00 |
| May 21 2024 | 0.047514 | 0.00272 | 6.07% | 0.044706 | 0.047514 | 0.043831 | 1,800,663.00 |
| May 20 2024 | 0.044793 | 0.003087 | 7.40% | 0.04207 | 0.048465 | 0.039359 | 3,791,220.00 |
| May 19 2024 | 0.041706 | -0.001546 | -3.57% | 0.042712 | 0.043432 | 0.040575 | 331,303.00 |
| May 18 2024 | 0.043252 | 0.000025 | 0.06% | 0.042706 | 0.043759 | 0.042494 | 122,123.00 |
| May 17 2024 | 0.043227 | 0.001489 | 3.57% | 0.041211 | 0.043249 | 0.041191 | 427,687.00 |
| May 16 2024 | 0.041738 | -0.002115 | -4.82% | 0.043876 | 0.044179 | 0.040713 | 925,207.00 |
| May 15 2024 | 0.043852 | 0.0028 | 6.82% | 0.040607 | 0.044228 | 0.040431 | 723,138.00 |
| May 14 2024 | 0.041052 | -0.001002 | -2.38% | 0.04207 | 0.042179 | 0.039359 | 1,102,257.00 |
| May 13 2024 | 0.042054 | -0.001636 | -3.74% | 0.023054 | 0.044232 | 0.022613 | 4,382,041.00 |
| May 12 2024 | 0.04369 | 0.001423 | 3.37% | 0.042305 | 0.044144 | 0.041344 | 535,243.00 |
| May 11 2024 | 0.042267 | 0.000388 | 0.93% | 0.041761 | 0.04355 | 0.041677 | 267,023.00 |
| May 10 2024 | 0.04188 | -0.001926 | -4.40% | 0.043716 | 0.044733 | 0.041407 | 543,101.00 |
| May 09 2024 | 0.043805 | 0.00076 | 1.77% | 0.043143 | 0.044419 | 0.041536 | 360,251.00 |
| May 08 2024 | 0.043045 | 0.000041 | 0.10% | 0.04291 | 0.044089 | 0.041772 | 506,378.00 |
| May 07 2024 | 0.043005 | -0.001257 | -2.84% | 0.043813 | 0.045109 | 0.042934 | 421,590.00 |
| May 06 2024 | 0.044262 | -0.000681 | -1.52% | 0.023054 | 0.048465 | 0.022613 | 3,992,362.00 |
| May 05 2024 | 0.044943 | -0.002384 | -5.04% | 0.047438 | 0.047515 | 0.044353 | 1,278,527.00 |
| May 04 2024 | 0.047326 | 0.00063 | 1.35% | 0.046118 | 0.047699 | 0.045251 | 740,477.00 |
| May 03 2024 | 0.046696 | 0.003291 | 7.58% | 0.042909 | 0.046986 | 0.042716 | 769,328.00 |
| May 02 2024 | 0.043406 | 0.001925 | 4.64% | 0.04146 | 0.043806 | 0.040014 | 1,522,273.00 |
| May 01 2024 | 0.04148 | -0.000252 | -0.60% | 0.041749 | 0.042125 | 0.038277 | 878,066.00 |
