Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLUXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.496857 | -0.005899 | -1.17% | 0.502693 | 0.523888 | 0.490113 | 3,782.00 |
| Jul 17 2024 | 0.502756 | -0.001433 | -0.28% | 0.504733 | 0.527499 | 0.500439 | 8,212.00 |
| Jul 16 2024 | 0.504189 | -0.00649 | -1.27% | 0.511172 | 0.52241 | 0.487302 | 2,533.00 |
| Jul 15 2024 | 0.510679 | 0.025039 | 5.16% | 0.548065 | 0.674027 | 0.463929 | 5,043.00 |
| Jul 14 2024 | 0.48564 | 0.00901 | 1.89% | 0.477911 | 0.493291 | 0.472634 | 6,620.00 |
| Jul 13 2024 | 0.47663 | 0.037582 | 8.56% | 0.445114 | 0.481428 | 0.444343 | 5,421.00 |
| Jul 12 2024 | 0.439048 | -0.004143 | -0.93% | 0.442516 | 0.444632 | 0.431837 | 74.00 |
| Jul 11 2024 | 0.443191 | 0.009423 | 2.17% | 0.436823 | 0.450283 | 0.430774 | 5,989.00 |
| Jul 10 2024 | 0.433769 | 0.002999 | 0.70% | 0.428673 | 0.447385 | 0.426649 | 6,837.00 |
| Jul 09 2024 | 0.43077 | 0.010352 | 2.46% | 0.421093 | 0.436437 | 0.417926 | 6,045.00 |
| Jul 08 2024 | 0.420418 | 0.008405 | 2.04% | 0.548065 | 0.548065 | 0.41096 | 5,073.00 |
| Jul 07 2024 | 0.412013 | -0.038335 | -8.51% | 0.450321 | 0.450348 | 0.411619 | 34,130.00 |
| Jul 06 2024 | 0.450348 | 0.033154 | 7.95% | 0.415624 | 0.457748 | 0.412425 | 20,219.00 |
| Jul 05 2024 | 0.417194 | -0.024662 | -5.58% | 0.439741 | 0.442713 | 0.377209 | 39,019.00 |
| Jul 04 2024 | 0.441855 | -0.054572 | -10.99% | 0.496774 | 0.497904 | 0.441718 | 10,251.00 |
| Jul 03 2024 | 0.496428 | 0.002005 | 0.41% | 0.494983 | 0.517963 | 0.481917 | 18,653.00 |
| Jul 02 2024 | 0.494423 | -0.020465 | -3.97% | 0.513822 | 0.519974 | 0.492986 | 2,674.00 |
| Jul 01 2024 | 0.514888 | 0.012052 | 2.40% | 0.548065 | 0.701362 | 0.463929 | 7,587.00 |
| Jun 30 2024 | 0.502835 | 0.010045 | 2.04% | 0.492826 | 0.503626 | 0.483919 | 7,495.00 |
| Jun 29 2024 | 0.492791 | -0.031428 | -6.00% | 0.524141 | 0.529871 | 0.492655 | 11,771.00 |
| Jun 28 2024 | 0.524219 | -0.005102 | -0.96% | 0.52661 | 0.538476 | 0.514801 | 16,296.00 |
| Jun 27 2024 | 0.529321 | 0.042236 | 8.67% | 0.488111 | 0.531854 | 0.484984 | 19,604.00 |
| Jun 26 2024 | 0.487085 | -0.028392 | -5.51% | 0.548065 | 0.548065 | 0.463929 | 4,972.00 |
| Jun 25 2024 | 0.515477 | 0.016142 | 3.23% | 0.498898 | 0.520561 | 0.48981 | 3,323.00 |
| Jun 24 2024 | 0.499335 | 0.021319 | 4.46% | 0.470052 | 0.500014 | 0.452241 | 23,095.00 |
| Jun 23 2024 | 0.478016 | -0.015907 | -3.22% | 0.504205 | 0.504855 | 0.46518 | 6,099.00 |
| Jun 22 2024 | 0.493923 | -0.017326 | -3.39% | 0.511951 | 0.511951 | 0.493923 | 16,661.00 |
| Jun 21 2024 | 0.51125 | -0.01117 | -2.14% | 0.522027 | 0.522027 | 0.498116 | 13,353.00 |
| Jun 20 2024 | 0.52242 | 0.025382 | 5.11% | 0.49659 | 0.541334 | 0.491521 | 21,042.00 |
| Jun 19 2024 | 0.497038 | 0.010048 | 2.06% | 0.487131 | 0.513886 | 0.477973 | 7,511.00 |
| Jun 18 2024 | 0.48699 | -0.06059 | -11.07% | 0.548065 | 0.548065 | 0.463929 | 12,558.00 |
| Jun 17 2024 | 0.54758 | -0.014787 | -2.63% | 0.697155 | 0.778678 | 0.520402 | 8,792.00 |
| Jun 16 2024 | 0.562367 | -0.029681 | -5.01% | 0.591624 | 0.59186 | 0.555074 | 2,040.00 |
| Jun 15 2024 | 0.592048 | 0.001956 | 0.33% | 0.589769 | 0.60037 | 0.574328 | 1,903.00 |
| Jun 14 2024 | 0.590092 | -0.056945 | -8.80% | 0.646905 | 0.656653 | 0.569532 | 10,618.00 |
| Jun 13 2024 | 0.647037 | -0.045822 | -6.61% | 0.689492 | 0.694979 | 0.645962 | 13,483.00 |
| Jun 12 2024 | 0.692859 | 0.021278 | 3.17% | 0.671245 | 0.721309 | 0.65954 | 13,552.00 |
| Jun 11 2024 | 0.671581 | -0.032623 | -4.63% | 0.704635 | 0.704635 | 0.656099 | 53,014.00 |
| Jun 10 2024 | 0.704203 | -0.014572 | -2.03% | 0.697155 | 0.778678 | 0.668422 | 3,338.00 |
| Jun 09 2024 | 0.718776 | -0.013348 | -1.82% | 0.730353 | 0.734324 | 0.713409 | 1,729.00 |
| Jun 08 2024 | 0.732124 | -0.010432 | -1.40% | 0.742212 | 0.760241 | 0.722736 | 3,054.00 |
| Jun 07 2024 | 0.742556 | -0.071494 | -8.78% | 0.807047 | 0.81153 | 0.729783 | 21,868.00 |
| Jun 06 2024 | 0.81405 | 0.028268 | 3.60% | 0.785685 | 0.819697 | 0.762337 | 13,948.00 |
| Jun 05 2024 | 0.785782 | 0.023828 | 3.13% | 0.697155 | 0.791429 | 0.668422 | 5,828.00 |
| Jun 04 2024 | 0.761954 | 0.038455 | 5.32% | 0.723863 | 0.763801 | 0.714045 | 4,321.00 |
| Jun 03 2024 | 0.723499 | 0.007848 | 1.10% | 0.714198 | 0.746629 | 0.709229 | 8,240.00 |
| Jun 02 2024 | 0.715651 | -0.023495 | -3.18% | 0.736961 | 0.744127 | 0.710091 | 11,370.00 |
| Jun 01 2024 | 0.739146 | -0.000791 | -0.11% | 0.740582 | 0.750446 | 0.725195 | 7,074.00 |
| May 31 2024 | 0.739937 | -0.021585 | -2.83% | 0.766654 | 0.771273 | 0.736266 | 4,692.00 |
| May 30 2024 | 0.761522 | -0.014776 | -1.90% | 0.78091 | 0.784834 | 0.743501 | 3,627.00 |
| May 29 2024 | 0.776298 | -0.001496 | -0.19% | 0.779425 | 0.816753 | 0.775965 | 28,879.00 |
| May 28 2024 | 0.777794 | 0.024132 | 3.20% | 0.758919 | 0.777794 | 0.725688 | 14,274.00 |
| May 27 2024 | 0.753661 | 0.018576 | 2.53% | 0.697155 | 0.765892 | 0.668422 | 2,534.00 |
| May 26 2024 | 0.735085 | 0.016526 | 2.30% | 0.720101 | 0.739643 | 0.710789 | 2,699.00 |
| May 25 2024 | 0.718559 | 0.030773 | 4.47% | 0.686825 | 0.742071 | 0.686426 | 13,910.00 |
| May 24 2024 | 0.687786 | -0.016889 | -2.40% | 0.703447 | 0.714297 | 0.683778 | 2,149.00 |
| May 23 2024 | 0.704675 | -0.016628 | -2.31% | 0.722331 | 0.725481 | 0.679965 | 4,563.00 |
| May 22 2024 | 0.721302 | 0.015226 | 2.16% | 0.707491 | 0.728149 | 0.694485 | 4,760.00 |
| May 21 2024 | 0.706077 | -0.027413 | -3.74% | 0.728152 | 0.733589 | 0.698596 | 5,392.00 |
| May 20 2024 | 0.73349 | 0.041173 | 5.95% | 0.697155 | 0.85277 | 0.668422 | 942.00 |
| May 19 2024 | 0.692317 | -0.017119 | -2.41% | 0.709235 | 0.709235 | 0.684393 | 1,151.00 |
| May 18 2024 | 0.709436 | -0.00908 | -1.26% | 0.712288 | 0.71263 | 0.690401 | 2,548.00 |
| May 17 2024 | 0.718516 | 0.028041 | 4.06% | 0.69029 | 0.727518 | 0.689344 | 5,459.00 |
| May 16 2024 | 0.690475 | 0.006068 | 0.89% | 0.684779 | 0.707732 | 0.671333 | 1,491.00 |
| May 15 2024 | 0.684407 | 0.033443 | 5.14% | 0.666839 | 0.707593 | 0.653869 | 16,447.00 |
| May 14 2024 | 0.650964 | -0.040425 | -5.85% | 0.697155 | 0.697155 | 0.648985 | 8,303.00 |
| May 13 2024 | 0.691389 | -0.009128 | -1.30% | 0.856913 | 0.885931 | 0.680881 | 8,345.00 |
| May 12 2024 | 0.700516 | 0.031038 | 4.64% | 0.675421 | 0.729352 | 0.673947 | 5,116.00 |
| May 11 2024 | 0.669478 | -0.019102 | -2.77% | 0.686632 | 0.703296 | 0.669472 | 2,461.00 |
| May 10 2024 | 0.688579 | -0.021874 | -3.08% | 0.70649 | 0.72556 | 0.671671 | 8,066.00 |
| May 09 2024 | 0.710454 | 0.000696 | 0.10% | 0.711362 | 0.721788 | 0.68134 | 10,289.00 |
| May 08 2024 | 0.709757 | -0.023323 | -3.18% | 0.727474 | 0.736165 | 0.700281 | 2,255.00 |
| May 07 2024 | 0.73308 | -0.00126 | -0.17% | 0.743309 | 0.761295 | 0.729427 | 4,451.00 |
| May 06 2024 | 0.73434 | -0.010279 | -1.38% | 0.856913 | 0.885931 | 0.725315 | 1,550.00 |
| May 05 2024 | 0.744619 | 0.02658 | 3.70% | 0.719734 | 0.761442 | 0.711542 | 10,119.00 |
| May 04 2024 | 0.718038 | 0.004035 | 0.57% | 0.712819 | 0.733759 | 0.700475 | 5,499.00 |
| May 03 2024 | 0.714003 | 0.02423 | 3.51% | 0.689375 | 0.722247 | 0.677446 | 2,818.00 |
| May 02 2024 | 0.689773 | 0.005581 | 0.82% | 0.683865 | 0.696363 | 0.65335 | 3,660.00 |
| May 01 2024 | 0.684191 | 0.000466 | 0.07% | 0.683519 | 0.694189 | 0.640977 | 5,917.00 |
| Apr 30 2024 | 0.683726 | -0.027782 | -3.90% | 0.711709 | 0.722809 | 0.65002 | 11,518.00 |
| Apr 29 2024 | 0.711508 | -0.014485 | -2.00% | 0.856913 | 0.885931 | 0.690008 | 10,573.00 |
| Apr 28 2024 | 0.725993 | -0.007688 | -1.05% | 0.739392 | 0.749301 | 0.724227 | 3,210.00 |
| Apr 27 2024 | 0.733681 | 0.002628 | 0.36% | 0.731017 | 0.737988 | 0.705852 | 2,982.00 |
| Apr 26 2024 | 0.731053 | -0.016861 | -2.25% | 0.747562 | 0.752788 | 0.707184 | 11,373.00 |
| Apr 25 2024 | 0.747914 | -0.004154 | -0.55% | 0.761729 | 0.765655 | 0.722527 | 9,123.00 |
| Apr 24 2024 | 0.752069 | -0.029116 | -3.73% | 0.789051 | 0.803649 | 0.742815 | 5,417.00 |
| Apr 23 2024 | 0.781185 | -0.018937 | -2.37% | 0.800465 | 0.829173 | 0.780411 | 16,508.00 |
| Apr 22 2024 | 0.800122 | 0.021387 | 2.75% | 0.856913 | 0.885931 | 0.777858 | 8,988.00 |
| Apr 21 2024 | 0.778735 | -0.00437 | -0.56% | 0.785747 | 0.794985 | 0.755855 | 3,832.00 |
| Apr 20 2024 | 0.783105 | 0.051044 | 6.97% | 0.737425 | 0.790822 | 0.732372 | 9,938.00 |
