Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DATAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30 2024 | 0.041732 | -0.0035 | -7.74% | 0.045244 | 0.045852 | 0.039855 | 1,105,096.00 |
| Apr 29 2024 | 0.045232 | -0.001087 | -2.35% | 0.023054 | 0.048465 | 0.022613 | 4,405,568.00 |
| Apr 28 2024 | 0.046319 | -0.003568 | -7.15% | 0.049293 | 0.049954 | 0.046238 | 1,803,588.00 |
| Apr 27 2024 | 0.049886 | 0.001898 | 3.96% | 0.047986 | 0.050293 | 0.046485 | 390,127.00 |
| Apr 26 2024 | 0.047988 | -0.003041 | -5.96% | 0.05104 | 0.051104 | 0.047559 | 590,055.00 |
| Apr 25 2024 | 0.051029 | -0.000553 | -1.07% | 0.051608 | 0.052236 | 0.049353 | 361,135.00 |
| Apr 24 2024 | 0.051582 | -0.003874 | -6.99% | 0.055635 | 0.055655 | 0.050846 | 1,170,292.00 |
| Apr 23 2024 | 0.055456 | 0.001284 | 2.37% | 0.054085 | 0.055937 | 0.052382 | 1,874,706.00 |
| Apr 22 2024 | 0.054172 | 0.003237 | 6.35% | 0.023054 | 0.054961 | 0.022613 | 4,585,452.00 |
| Apr 21 2024 | 0.050935 | -0.000536 | -1.04% | 0.051998 | 0.052644 | 0.049453 | 1,199,660.00 |
| Apr 20 2024 | 0.051472 | 0.005362 | 11.63% | 0.045992 | 0.051987 | 0.04571 | 1,587,319.00 |
| Apr 19 2024 | 0.04611 | -0.000383 | -0.82% | 0.04636 | 0.047284 | 0.042188 | 1,933,795.00 |
| Apr 18 2024 | 0.046492 | 0.002634 | 6.01% | 0.043433 | 0.04668 | 0.04274 | 1,374,608.00 |
| Apr 17 2024 | 0.043858 | -0.003314 | -7.03% | 0.046673 | 0.04993 | 0.042101 | 5,681,776.00 |
| Apr 16 2024 | 0.047172 | 0.004376 | 10.22% | 0.042785 | 0.047895 | 0.041699 | 3,266,943.00 |
| Apr 15 2024 | 0.042797 | -0.0027 | -5.93% | 0.023054 | 0.047114 | 0.022613 | 5,461,073.00 |
| Apr 14 2024 | 0.045496 | 0.002778 | 6.50% | 0.041416 | 0.045859 | 0.039798 | 3,533,327.00 |
| Apr 13 2024 | 0.042719 | -0.008757 | -17.01% | 0.050932 | 0.051356 | 0.039021 | 7,521,256.00 |
| Apr 12 2024 | 0.051475 | -0.008806 | -14.61% | 0.060963 | 0.062691 | 0.049422 | 7,141,475.00 |
| Apr 11 2024 | 0.060281 | -0.001006 | -1.64% | 0.060684 | 0.062941 | 0.05933 | 3,394,576.00 |
| Apr 10 2024 | 0.061287 | 0.001834 | 3.08% | 0.060 | 0.061738 | 0.057986 | 935,441.00 |
| Apr 09 2024 | 0.059453 | -0.004385 | -6.87% | 0.063209 | 0.064382 | 0.059453 | 1,931,464.00 |
| Apr 08 2024 | 0.063838 | 0.000923 | 1.47% | 0.023054 | 0.065019 | 0.022613 | 4,942,839.00 |
| Apr 07 2024 | 0.062914 | 0.00263 | 4.36% | 0.060213 | 0.06352 | 0.059116 | 2,977,740.00 |
| Apr 06 2024 | 0.060284 | 0.000234 | 0.39% | 0.059346 | 0.060908 | 0.058741 | 1,723,591.00 |
| Apr 05 2024 | 0.06005 | -0.000559 | -0.92% | 0.060612 | 0.061171 | 0.058277 | 3,647,087.00 |
| Apr 04 2024 | 0.060609 | 0.003625 | 6.36% | 0.05693 | 0.061262 | 0.055593 | 4,383,690.00 |
| Apr 03 2024 | 0.056984 | -0.000315 | -0.55% | 0.057291 | 0.060397 | 0.055053 | 3,696,678.00 |
| Apr 02 2024 | 0.057299 | -0.004435 | -7.18% | 0.061029 | 0.061565 | 0.055474 | 5,328,812.00 |
| Apr 01 2024 | 0.061734 | -0.002104 | -3.30% | 0.023054 | 0.062369 | 0.022613 | 5,920,969.00 |
| Mar 31 2024 | 0.063838 | 0.001099 | 1.75% | 0.062796 | 0.063861 | 0.062032 | 2,087,839.00 |
| Mar 30 2024 | 0.06274 | -0.000888 | -1.40% | 0.06417 | 0.064357 | 0.062695 | 2,195,827.00 |
| Mar 29 2024 | 0.063627 | -0.001981 | -3.02% | 0.065524 | 0.065744 | 0.062708 | 3,965,340.00 |
| Mar 28 2024 | 0.065609 | 0.003089 | 4.94% | 0.062785 | 0.069849 | 0.062638 | 14,021,174.00 |
| Mar 27 2024 | 0.06252 | -0.000308 | -0.49% | 0.0627 | 0.064175 | 0.060124 | 7,677,685.00 |
| Mar 26 2024 | 0.062827 | -0.000321 | -0.51% | 0.063148 | 0.065423 | 0.061966 | 4,102,911.00 |
| Mar 25 2024 | 0.063148 | 0.000676 | 1.08% | 0.023054 | 0.064326 | 0.022613 | 12,323,483.00 |
| Mar 24 2024 | 0.062472 | 0.001693 | 2.79% | 0.061257 | 0.062977 | 0.05908 | 3,215,630.00 |
| Mar 23 2024 | 0.060778 | 0.000775 | 1.29% | 0.060201 | 0.062126 | 0.059159 | 4,857,494.00 |
| Mar 22 2024 | 0.060004 | -0.00251 | -4.02% | 0.062113 | 0.065224 | 0.058968 | 3,717,304.00 |
| Mar 21 2024 | 0.062514 | -0.006484 | -9.40% | 0.073704 | 0.073704 | 0.062185 | 5,104,811.00 |
| Mar 20 2024 | 0.068998 | 0.002286 | 3.43% | 0.068334 | 0.074341 | 0.06158 | 24,333,027.00 |
| Mar 19 2024 | 0.066712 | 0.007714 | 13.07% | 0.058977 | 0.081741 | 0.05463 | 33,676,203.00 |
| Mar 18 2024 | 0.058998 | -0.003582 | -5.72% | 0.023054 | 0.064373 | 0.022613 | 11,984,051.00 |
| Mar 17 2024 | 0.06258 | 0.007782 | 14.20% | 0.055843 | 0.06351 | 0.054678 | 4,103,897.00 |
| Mar 16 2024 | 0.054798 | -0.008123 | -12.91% | 0.062117 | 0.063624 | 0.054021 | 3,425,773.00 |
| Mar 15 2024 | 0.062921 | 0.000542 | 0.87% | 0.023054 | 0.065317 | 0.022613 | 12,032,520.00 |
| Mar 14 2024 | 0.06238 | -0.004266 | -6.40% | 0.066096 | 0.066229 | 0.06002 | 5,549,437.00 |
| Mar 13 2024 | 0.066645 | 0.0033 | 5.21% | 0.063344 | 0.067305 | 0.063278 | 7,917,908.00 |
| Mar 12 2024 | 0.063345 | -0.002762 | -4.18% | 0.066292 | 0.067311 | 0.061106 | 7,557,075.00 |
| Mar 11 2024 | 0.066107 | -0.000499 | -0.75% | 0.023054 | 0.069481 | 0.022613 | 10,261,216.00 |
| Mar 10 2024 | 0.066606 | -0.004152 | -5.87% | 0.070269 | 0.070903 | 0.065419 | 7,478,185.00 |
| Mar 09 2024 | 0.070758 | 0.00752 | 11.89% | 0.063685 | 0.079211 | 0.063606 | 23,565,343.00 |
| Mar 08 2024 | 0.063238 | 0.001494 | 2.42% | 0.061664 | 0.063915 | 0.058369 | 4,041,050.00 |
| Mar 07 2024 | 0.061745 | 0.004752 | 8.34% | 0.05817 | 0.064829 | 0.057174 | 8,316,309.00 |
| Mar 06 2024 | 0.056993 | 0.00177 | 3.21% | 0.055176 | 0.059054 | 0.054554 | 6,895,501.00 |
| Mar 05 2024 | 0.055223 | -0.001354 | -2.39% | 0.056519 | 0.059237 | 0.047802 | 7,889,800.00 |
| Mar 04 2024 | 0.056577 | 0.000893 | 1.60% | 0.023054 | 0.059458 | 0.022613 | 10,417,130.00 |
| Mar 03 2024 | 0.055684 | 0.00082 | 1.49% | 0.055268 | 0.058602 | 0.053106 | 6,236,590.00 |
| Mar 02 2024 | 0.054865 | -0.000426 | -0.77% | 0.05474 | 0.055605 | 0.051811 | 7,546,207.00 |
| Mar 01 2024 | 0.055291 | 0.003717 | 7.21% | 0.051355 | 0.055369 | 0.051136 | 2,812,879.00 |
| Feb 29 2024 | 0.051574 | -0.000695 | -1.33% | 0.051556 | 0.053399 | 0.050211 | 10,092,465.00 |
| Feb 28 2024 | 0.052269 | -0.002334 | -4.27% | 0.055145 | 0.095155 | 0.050635 | 7,700,035.00 |
| Feb 27 2024 | 0.054603 | -0.001422 | -2.54% | 0.055709 | 0.056559 | 0.052654 | 3,438,414.00 |
| Feb 26 2024 | 0.056025 | 0.000067 | 0.12% | 0.023054 | 0.056217 | 0.022613 | 4,749,694.00 |
| Feb 25 2024 | 0.055958 | -0.000691 | -1.22% | 0.0566 | 0.058877 | 0.055352 | 4,692,026.00 |
| Feb 24 2024 | 0.056648 | 0.000448 | 0.80% | 0.056029 | 0.057453 | 0.054713 | 3,915,707.00 |
| Feb 23 2024 | 0.056201 | -0.000098 | -0.17% | 0.056039 | 0.060531 | 0.054002 | 7,189,389.00 |
| Feb 22 2024 | 0.056299 | 0.001683 | 3.08% | 0.054115 | 0.057567 | 0.052909 | 3,456,432.00 |
| Feb 21 2024 | 0.054617 | -0.002456 | -4.30% | 0.05718 | 0.058814 | 0.052032 | 8,614,594.00 |
