Register to chat with like-minded investors on our interactive forums.
FRONTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.730698 | -0.015542 | -2.08% | 0.749299 | 0.776765 | 0.714778 | 134,294.00 |
| Jul 16 2024 | 0.74624 | 0.053675 | 7.75% | 0.692734 | 0.784527 | 0.654556 | 243,296.00 |
| Jul 15 2024 | 0.692565 | 0.053366 | 8.35% | 0.620495 | 0.692565 | 0.588503 | 45,626.00 |
| Jul 14 2024 | 0.639199 | 0.028673 | 4.70% | 0.608458 | 0.645162 | 0.604338 | 27,122.00 |
| Jul 13 2024 | 0.610526 | -0.001914 | -0.31% | 0.611475 | 0.622022 | 0.592148 | 12,952.00 |
| Jul 12 2024 | 0.612439 | 0.00627 | 1.03% | 0.603915 | 0.61845 | 0.590542 | 40,852.00 |
| Jul 11 2024 | 0.606169 | -0.023583 | -3.74% | 0.629618 | 0.641451 | 0.603063 | 26,230.00 |
| Jul 10 2024 | 0.629751 | -0.001651 | -0.26% | 0.636899 | 0.649828 | 0.622218 | 50,172.00 |
| Jul 09 2024 | 0.631402 | 0.028405 | 4.71% | 0.600488 | 0.64587 | 0.592401 | 102,791.00 |
| Jul 08 2024 | 0.602997 | -0.009312 | -1.52% | 0.620495 | 0.681035 | 0.588503 | 282,137.00 |
| Jul 07 2024 | 0.612309 | -0.028903 | -4.51% | 0.637349 | 0.674849 | 0.612309 | 244,494.00 |
| Jul 06 2024 | 0.641212 | 0.081854 | 14.63% | 0.55946 | 0.641212 | 0.554547 | 340,498.00 |
| Jul 05 2024 | 0.559358 | -0.057174 | -9.27% | 0.607773 | 0.64704 | 0.557376 | 1,230,658.00 |
| Jul 04 2024 | 0.616532 | -0.004593 | -0.74% | 0.620495 | 0.649899 | 0.588503 | 412,278.00 |
| Jul 03 2024 | 0.621125 | -0.033546 | -5.12% | 0.656879 | 0.662658 | 0.611855 | 68,440.00 |
| Jul 02 2024 | 0.654671 | -0.024722 | -3.64% | 0.675664 | 0.680819 | 0.64049 | 60,657.00 |
| Jul 01 2024 | 0.679393 | -0.010578 | -1.53% | 0.646571 | 0.706571 | 0.545616 | 282,886.00 |
| Jun 30 2024 | 0.689971 | 0.032436 | 4.93% | 0.655656 | 0.692238 | 0.647508 | 42,818.00 |
| Jun 29 2024 | 0.657536 | -0.009912 | -1.49% | 0.667349 | 0.681517 | 0.656028 | 109,042.00 |
| Jun 28 2024 | 0.667448 | -0.044481 | -6.25% | 0.716599 | 0.726994 | 0.665322 | 58,665.00 |
| Jun 27 2024 | 0.711929 | 0.000333 | 0.05% | 0.707351 | 0.723905 | 0.691187 | 47,493.00 |
| Jun 26 2024 | 0.711596 | -0.009779 | -1.36% | 0.646571 | 0.732677 | 0.617783 | 218,591.00 |
| Jun 25 2024 | 0.721376 | 0.05512 | 8.27% | 0.668524 | 0.738777 | 0.664584 | 132,665.00 |
| Jun 24 2024 | 0.666255 | 0.01487 | 2.28% | 0.646571 | 0.673865 | 0.617783 | 265,675.00 |
| Jun 23 2024 | 0.651385 | -0.055962 | -7.91% | 0.707514 | 0.733964 | 0.650857 | 211,442.00 |
| Jun 22 2024 | 0.707347 | -0.012659 | -1.76% | 0.716427 | 0.722795 | 0.701806 | 46,817.00 |
| Jun 21 2024 | 0.720006 | 0.004306 | 0.60% | 0.724383 | 0.733902 | 0.697803 | 102,824.00 |
| Jun 20 2024 | 0.7157 | -0.006152 | -0.85% | 0.715824 | 0.756556 | 0.703453 | 210,402.00 |
| Jun 19 2024 | 0.721852 | -0.052416 | -6.77% | 0.777565 | 0.78262 | 0.710573 | 421,358.00 |
| Jun 18 2024 | 0.774268 | -0.054939 | -6.63% | 0.83308 | 0.860638 | 0.725776 | 566,238.00 |
| Jun 17 2024 | 0.829208 | -0.078989 | -8.70% | 0.982477 | 1.06 | 0.819059 | 244,256.00 |
| Jun 16 2024 | 0.908196 | 0.023257 | 2.63% | 0.877001 | 0.921675 | 0.865804 | 58,625.00 |
| Jun 15 2024 | 0.884939 | 0.014645 | 1.68% | 0.8719 | 0.89888 | 0.860604 | 62,906.00 |
| Jun 14 2024 | 0.870294 | -0.035557 | -3.93% | 0.906715 | 0.944269 | 0.840201 | 156,917.00 |
| Jun 13 2024 | 0.905851 | -0.072365 | -7.40% | 0.970081 | 0.974698 | 0.88972 | 185,964.00 |
| Jun 12 2024 | 0.978217 | 0.037792 | 4.02% | 0.934137 | 1.00 | 0.903137 | 428,298.00 |
| Jun 11 2024 | 0.940424 | -0.0269 | -2.78% | 0.954261 | 0.9635 | 0.916174 | 431,315.00 |
| Jun 10 2024 | 0.967324 | -0.034473 | -3.44% | 0.982477 | 1.21 | 0.962126 | 1,414,123.00 |
| Jun 09 2024 | 1.00 | -0.010 | -0.74% | 1.01 | 1.03 | 0.995234 | 70,809.00 |
| Jun 08 2024 | 1.01 | -0.060 | -5.89% | 1.08 | 1.08 | 1.00 | 302,001.00 |
| Jun 07 2024 | 1.07 | -0.190 | -15.10% | 1.26 | 1.28 | 1.00 | 269,354.00 |
| Jun 06 2024 | 1.26 | -0.020 | -1.69% | 1.30 | 1.33 | 1.25 | 216,768.00 |
| Jun 05 2024 | 1.28 | 0.040 | 3.16% | 0.982477 | 1.31 | 0.569517 | 389,528.00 |
| Jun 04 2024 | 1.25 | 0.070 | 5.81% | 1.16 | 1.26 | 1.13 | 269,332.00 |
| Jun 03 2024 | 1.18 | 0.080 | 7.18% | 1.10 | 1.39 | 1.09 | 741,755.00 |
| Jun 02 2024 | 1.10 | -0.060 | -5.43% | 1.16 | 1.22 | 1.07 | 245,085.00 |
| Jun 01 2024 | 1.16 | 0.080 | 7.27% | 1.08 | 1.16 | 1.05 | 213,406.00 |
| May 31 2024 | 1.08 | 0.100 | 10.22% | 0.982477 | 1.08 | 0.969008 | 235,915.00 |
| May 30 2024 | 0.982245 | 0.029299 | 3.07% | 0.951485 | 0.992481 | 0.92557 | 199,024.00 |
| May 29 2024 | 0.952947 | 0.017021 | 1.82% | 0.937453 | 0.983958 | 0.929096 | 188,218.00 |
| May 28 2024 | 0.935926 | -0.022146 | -2.31% | 0.955294 | 1.02 | 0.91561 | 405,184.00 |
| May 27 2024 | 0.958072 | 0.017034 | 1.81% | 0.709167 | 0.988923 | 0.706637 | 185,580.00 |
| May 26 2024 | 0.941038 | -0.045892 | -4.65% | 0.981165 | 0.982409 | 0.935754 | 78,083.00 |
| May 25 2024 | 0.98693 | 0.000529 | 0.05% | 0.980178 | 1.00 | 0.972792 | 90,154.00 |
| May 24 2024 | 0.986401 | -0.051645 | -4.98% | 1.05 | 1.06 | 0.973018 | 156,746.00 |
| May 23 2024 | 1.04 | -0.040 | -4.03% | 1.09 | 1.13 | 1.01 | 332,796.00 |
| May 22 2024 | 1.08 | 0.020 | 2.02% | 1.07 | 1.11 | 1.01 | 185,666.00 |
| May 21 2024 | 1.06 | 0.020 | 1.64% | 1.06 | 1.09 | 1.00 | 218,827.00 |
| May 20 2024 | 1.04 | 0.110 | 11.47% | 0.709167 | 1.05 | 0.587573 | 499,208.00 |
| May 19 2024 | 0.935775 | -0.015238 | -1.60% | 0.953908 | 0.963944 | 0.916653 | 236,458.00 |
| May 18 2024 | 0.951013 | 0.044302 | 4.89% | 0.905255 | 1.01 | 0.896097 | 370,399.00 |
| May 17 2024 | 0.906711 | 0.016823 | 1.89% | 0.886559 | 0.917402 | 0.853571 | 140,534.00 |
| May 16 2024 | 0.889888 | -0.053978 | -5.72% | 0.950124 | 1.26 | 0.831971 | 1,803,289.00 |
| May 15 2024 | 0.943866 | 0.027532 | 3.00% | 0.916353 | 0.96591 | 0.907614 | 411,375.00 |
| May 14 2024 | 0.916334 | -0.09046 | -8.98% | 0.988137 | 1.02 | 0.905563 | 492,939.00 |
| May 13 2024 | 1.01 | -0.100 | -8.69% | 0.709167 | 1.11 | 0.554951 | 1,230,124.00 |
| May 12 2024 | 1.10 | 0.020 | 1.81% | 1.08 | 1.28 | 1.07 | 1,235,919.00 |
| May 11 2024 | 1.08 | -0.100 | -8.56% | 1.17 | 1.25 | 1.08 | 699,184.00 |
| May 10 2024 | 1.18 | -0.080 | -6.10% | 1.27 | 1.31 | 1.12 | 442,113.00 |
| May 09 2024 | 1.26 | -0.110 | -8.14% | 1.38 | 1.39 | 1.24 | 1,001,962.00 |
| May 08 2024 | 1.37 | 0.350 | 34.40% | 1.02 | 1.49 | 0.966724 | 2,170,931.00 |
| May 07 2024 | 1.02 | 0.020 | 2.07% | 1.00 | 1.08 | 0.918248 | 509,405.00 |
| May 06 2024 | 1.00 | 0.080 | 9.24% | 0.709167 | 1.12 | 0.587573 | 1,148,136.00 |
| May 05 2024 | 0.916218 | 0.249577 | 37.44% | 0.669235 | 0.931126 | 0.644474 | 1,212,411.00 |
| May 04 2024 | 0.666641 | 0.010381 | 1.58% | 0.656175 | 0.678299 | 0.643223 | 123,287.00 |
| May 03 2024 | 0.65626 | 0.034427 | 5.54% | 0.629962 | 0.663848 | 0.609935 | 177,479.00 |
| May 02 2024 | 0.621833 | -0.013887 | -2.18% | 0.629827 | 0.692061 | 0.594268 | 1,347,044.00 |
| May 01 2024 | 0.63572 | -0.106722 | -14.37% | 0.739831 | 0.788726 | 0.594112 | 1,326,819.00 |
| Apr 30 2024 | 0.742442 | 0.035 | 4.95% | 0.709167 | 0.748959 | 0.66848 | 245,137.00 |
| Apr 29 2024 | 0.707442 | -0.029124 | -3.95% | 0.560425 | 0.759581 | 0.534595 | 541,218.00 |
| Apr 28 2024 | 0.736566 | 0.001877 | 0.26% | 0.733859 | 0.793921 | 0.718101 | 350,433.00 |
| Apr 27 2024 | 0.734689 | 0.010783 | 1.49% | 0.722849 | 0.736092 | 0.682416 | 167,465.00 |
| Apr 26 2024 | 0.723906 | -0.008545 | -1.17% | 0.73158 | 0.744313 | 0.683617 | 131,115.00 |
| Apr 25 2024 | 0.732451 | 0.061882 | 9.23% | 0.664191 | 0.772179 | 0.646601 | 217,870.00 |
| Apr 24 2024 | 0.670569 | -0.031164 | -4.44% | 0.6949 | 0.723705 | 0.660478 | 39,033.00 |
| Apr 23 2024 | 0.701733 | -0.024715 | -3.40% | 0.725286 | 0.736536 | 0.6881 | 46,168.00 |
| Apr 22 2024 | 0.726448 | 0.013352 | 1.87% | 0.560425 | 0.755878 | 0.534595 | 122,095.00 |
| Apr 21 2024 | 0.713096 | 0.005624 | 0.79% | 0.708013 | 0.744429 | 0.689492 | 98,038.00 |
| Apr 20 2024 | 0.707473 | 0.08991 | 14.56% | 0.610817 | 0.712107 | 0.599902 | 308,679.00 |
| Apr 19 2024 | 0.617563 | 0.034108 | 5.85% | 0.57517 | 0.639113 | 0.544562 | 345,967.00 |
