Register for real-time alerts, custom portfolio, and market movers
HEARTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.01763 | -0.00028 | -1.56% | 0.017936 | 0.018084 | 0.016291 | 48,803.00 |
| May 22 2024 | 0.01791 | 0.000231 | 1.31% | 0.017646 | 0.018697 | 0.016918 | 20,639.00 |
| May 21 2024 | 0.01768 | -0.001358 | -7.13% | 0.019 | 0.019778 | 0.017549 | 28,006.00 |
| May 20 2024 | 0.019037 | 0.002355 | 14.12% | 0.016527 | 0.019059 | 0.015751 | 177,554.00 |
| May 19 2024 | 0.016682 | -0.000724 | -4.16% | 0.017401 | 0.017999 | 0.016087 | 9,274.00 |
| May 18 2024 | 0.017406 | -0.001571 | -8.28% | 0.01898 | 0.020032 | 0.017312 | 9,817.00 |
| May 17 2024 | 0.018978 | 0.001973 | 11.61% | 0.017 | 0.020003 | 0.016529 | 30,985.00 |
| May 16 2024 | 0.017004 | -0.00179 | -9.52% | 0.019849 | 0.019901 | 0.016365 | 76,729.00 |
| May 15 2024 | 0.018794 | 0.002666 | 16.53% | 0.016634 | 0.02028 | 0.015264 | 64,428.00 |
| May 14 2024 | 0.016127 | -0.000394 | -2.38% | 0.016527 | 0.017944 | 0.016006 | 13,734.00 |
| May 13 2024 | 0.016521 | 0.000321 | 1.98% | 0.017084 | 0.018633 | 0.015731 | 88,888.00 |
| May 12 2024 | 0.0162 | -0.000319 | -1.93% | 0.016533 | 0.017182 | 0.01502 | 57,608.00 |
| May 11 2024 | 0.016518 | 0.000448 | 2.79% | 0.016025 | 0.01812 | 0.016 | 30,861.00 |
| May 10 2024 | 0.01607 | -0.00256 | -13.74% | 0.017084 | 0.020137 | 0.016023 | 29,440.00 |
| May 09 2024 | 0.01863 | 0.000531 | 2.94% | 0.017649 | 0.018877 | 0.016547 | 11,881.00 |
| May 08 2024 | 0.018099 | -0.000403 | -2.18% | 0.017463 | 0.018595 | 0.017086 | 9,358.00 |
| May 07 2024 | 0.018502 | -0.000108 | -0.58% | 0.018633 | 0.019806 | 0.017446 | 14,898.00 |
| May 06 2024 | 0.01861 | -0.001819 | -8.90% | 0.008762 | 0.021272 | 0.008383 | 89,599.00 |
| May 05 2024 | 0.020429 | 0.001091 | 5.64% | 0.019383 | 0.020902 | 0.018256 | 12,480.00 |
| May 04 2024 | 0.019338 | 0.000257 | 1.35% | 0.019049 | 0.021013 | 0.017592 | 25,246.00 |
| May 03 2024 | 0.01908 | 0.000208 | 1.10% | 0.018861 | 0.019692 | 0.017143 | 39,405.00 |
| May 02 2024 | 0.018872 | 0.00256 | 15.69% | 0.016305 | 0.019447 | 0.015935 | 25,513.00 |
| May 01 2024 | 0.016312 | 0.000299 | 1.87% | 0.01602 | 0.017382 | 0.014955 | 88,168.00 |
| Apr 30 2024 | 0.016013 | -0.003807 | -19.21% | 0.019826 | 0.019905 | 0.0154 | 18,084.00 |
| Apr 29 2024 | 0.019821 | 0.000689 | 3.60% | 0.008762 | 0.021003 | 0.008383 | 31,986.00 |
| Apr 28 2024 | 0.019132 | -0.000521 | -2.65% | 0.019617 | 0.020942 | 0.018183 | 33,699.00 |
| Apr 27 2024 | 0.019652 | -0.001789 | -8.34% | 0.02144 | 0.021482 | 0.01873 | 15,373.00 |
| Apr 26 2024 | 0.021441 | 0.001339 | 6.66% | 0.020107 | 0.022014 | 0.019462 | 47,000.00 |
| Apr 25 2024 | 0.020102 | 0.000501 | 2.56% | 0.019611 | 0.021899 | 0.018468 | 67,226.00 |
| Apr 24 2024 | 0.019601 | 0.000405 | 2.11% | 0.019258 | 0.020373 | 0.018146 | 208,523.00 |
| Apr 23 2024 | 0.019196 | -0.003014 | -13.57% | 0.022175 | 0.023194 | 0.019104 | 169,747.00 |
| Apr 22 2024 | 0.022211 | -0.000894 | -3.87% | 0.008762 | 0.025183 | 0.008383 | 143,648.00 |
| Apr 21 2024 | 0.023105 | -0.00053 | -2.24% | 0.023635 | 0.024461 | 0.022641 | 28,110.00 |
| Apr 20 2024 | 0.023635 | -0.000197 | -0.83% | 0.023771 | 0.025192 | 0.023026 | 82,166.00 |
| Apr 19 2024 | 0.023832 | -0.000691 | -2.82% | 0.024454 | 0.025776 | 0.021421 | 103,513.00 |
| Apr 18 2024 | 0.024524 | 0.003826 | 18.49% | 0.02073 | 0.025602 | 0.020093 | 48,903.00 |
| Apr 17 2024 | 0.020697 | -0.000325 | -1.55% | 0.021028 | 0.023827 | 0.020204 | 57,676.00 |
| Apr 16 2024 | 0.021022 | -0.000885 | -4.04% | 0.021902 | 0.022503 | 0.018895 | 71,505.00 |
| Apr 15 2024 | 0.021908 | -0.001898 | -7.97% | 0.008762 | 0.027796 | 0.008383 | 43,073.00 |
| Apr 14 2024 | 0.023806 | 0.005875 | 32.76% | 0.017825 | 0.023897 | 0.01675 | 226,064.00 |
| Apr 13 2024 | 0.017931 | -0.002117 | -10.56% | 0.020048 | 0.020542 | 0.015602 | 43,661.00 |
| Apr 12 2024 | 0.020048 | -0.00172 | -7.90% | 0.021813 | 0.022746 | 0.01979 | 108,119.00 |
| Apr 11 2024 | 0.021768 | -0.000722 | -3.21% | 0.022476 | 0.02315 | 0.021425 | 31,024.00 |
| Apr 10 2024 | 0.022491 | -0.000418 | -1.82% | 0.022909 | 0.023503 | 0.020031 | 56,359.00 |
| Apr 09 2024 | 0.022908 | -0.000254 | -1.10% | 0.023139 | 0.024284 | 0.021818 | 98,235.00 |
| Apr 08 2024 | 0.023162 | -0.001456 | -5.91% | 0.008762 | 0.026735 | 0.008383 | 61,503.00 |
| Apr 07 2024 | 0.024619 | -0.000907 | -3.55% | 0.025496 | 0.026811 | 0.023912 | 73,184.00 |
| Apr 06 2024 | 0.025526 | -0.00021 | -0.82% | 0.025663 | 0.026862 | 0.025051 | 46,619.00 |
| Apr 05 2024 | 0.025736 | -0.002404 | -8.54% | 0.028141 | 0.028545 | 0.024285 | 70,339.00 |
| Apr 04 2024 | 0.02814 | 0.002523 | 9.85% | 0.025592 | 0.029243 | 0.024096 | 49,229.00 |
| Apr 03 2024 | 0.025617 | -0.003554 | -12.18% | 0.029167 | 0.030601 | 0.023374 | 269,841.00 |
| Apr 02 2024 | 0.02917 | -0.000306 | -1.04% | 0.029405 | 0.031331 | 0.028305 | 77,398.00 |
| Apr 01 2024 | 0.029477 | -0.002442 | -7.65% | 0.008762 | 0.033067 | 0.008383 | 48,766.00 |
| Mar 31 2024 | 0.031919 | -0.003303 | -9.38% | 0.035254 | 0.035454 | 0.031016 | 21,718.00 |
| Mar 30 2024 | 0.035222 | 0.003132 | 9.76% | 0.030979 | 0.036579 | 0.030979 | 59,060.00 |
| Mar 29 2024 | 0.03209 | 0.004052 | 14.45% | 0.028562 | 0.034045 | 0.027284 | 156,214.00 |
| Mar 28 2024 | 0.028038 | -0.00048 | -1.68% | 0.028639 | 0.030334 | 0.027354 | 35,999.00 |
| Mar 27 2024 | 0.028518 | -0.00014 | -0.49% | 0.0286 | 0.030543 | 0.027091 | 62,866.00 |
| Mar 26 2024 | 0.028658 | -0.002641 | -8.44% | 0.0313 | 0.03304 | 0.02709 | 145,312.00 |
| Mar 25 2024 | 0.031299 | 0.002466 | 8.55% | 0.008762 | 0.031558 | 0.008383 | 66,952.00 |
| Mar 24 2024 | 0.028833 | 0.000742 | 2.64% | 0.027566 | 0.028935 | 0.025396 | 78,309.00 |
| Mar 23 2024 | 0.028091 | 0.000358 | 1.29% | 0.027824 | 0.029928 | 0.026798 | 62,959.00 |
| Mar 22 2024 | 0.027733 | -0.002749 | -9.02% | 0.030539 | 0.032613 | 0.026882 | 148,412.00 |
| Mar 21 2024 | 0.030482 | -0.001894 | -5.85% | 0.032345 | 0.032428 | 0.02692 | 141,439.00 |
| Mar 20 2024 | 0.032376 | 0.003646 | 12.69% | 0.028798 | 0.032418 | 0.028028 | 30,720.00 |
| Mar 19 2024 | 0.02873 | -0.001566 | -5.17% | 0.030286 | 0.034792 | 0.025451 | 281,528.00 |
| Mar 18 2024 | 0.030296 | 0.001948 | 6.87% | 0.008762 | 0.032824 | 0.008383 | 282,789.00 |
| Mar 17 2024 | 0.028348 | 0.003766 | 15.32% | 0.025336 | 0.028593 | 0.022274 | 115,598.00 |
| Mar 16 2024 | 0.024582 | -0.002775 | -10.14% | 0.028334 | 0.028418 | 0.023826 | 63,474.00 |
| Mar 15 2024 | 0.027357 | -0.00018 | -0.65% | 0.008762 | 0.029283 | 0.008383 | 85,805.00 |
| Mar 14 2024 | 0.027537 | -0.000374 | -1.34% | 0.02792 | 0.029586 | 0.025789 | 168,128.00 |
| Mar 13 2024 | 0.027911 | -0.004873 | -14.86% | 0.032783 | 0.034355 | 0.027911 | 146,366.00 |
| Mar 12 2024 | 0.032784 | 0.004452 | 15.72% | 0.028411 | 0.033841 | 0.026799 | 488,559.00 |
| Mar 11 2024 | 0.028331 | -0.00364 | -11.39% | 0.008762 | 0.030773 | 0.008383 | 156,391.00 |
| Mar 10 2024 | 0.031971 | 0.001095 | 3.55% | 0.031408 | 0.032298 | 0.02843 | 85,590.00 |
| Mar 09 2024 | 0.030876 | -0.004198 | -11.97% | 0.035027 | 0.036258 | 0.029179 | 486,956.00 |
| Mar 08 2024 | 0.035073 | -0.002601 | -6.90% | 0.037625 | 0.043326 | 0.032254 | 650,801.00 |
| Mar 07 2024 | 0.037675 | 0.004515 | 13.62% | 0.03324 | 0.040424 | 0.030309 | 521,962.00 |
| Mar 06 2024 | 0.03316 | 0.008335 | 33.57% | 0.024578 | 0.037014 | 0.022524 | 1,247,448.00 |
| Mar 05 2024 | 0.024825 | 0.003475 | 16.28% | 0.021531 | 0.025162 | 0.01921 | 183,373.00 |
| Mar 04 2024 | 0.02135 | -0.002018 | -8.64% | 0.008762 | 0.026043 | 0.008383 | 198,484.00 |
| Mar 03 2024 | 0.023368 | 0.002303 | 10.94% | 0.021031 | 0.023368 | 0.02055 | 100,938.00 |
| Mar 02 2024 | 0.021064 | 0.004279 | 25.50% | 0.016767 | 0.02202 | 0.01657 | 225,881.00 |
| Mar 01 2024 | 0.016785 | -0.000731 | -4.17% | 0.017441 | 0.017521 | 0.015584 | 144,784.00 |
| Feb 29 2024 | 0.017516 | 0.000577 | 3.40% | 0.016864 | 0.018886 | 0.01625 | 173,221.00 |
| Feb 28 2024 | 0.016939 | -0.000068 | -0.40% | 0.017037 | 0.019023 | 0.016159 | 45,785.00 |
| Feb 27 2024 | 0.017007 | -0.001382 | -7.52% | 0.018427 | 0.019244 | 0.016943 | 111,773.00 |
| Feb 26 2024 | 0.01839 | 0.000826 | 4.71% | 0.008762 | 0.018871 | 0.008383 | 64,144.00 |
| Feb 25 2024 | 0.017563 | -0.000369 | -2.06% | 0.018324 | 0.019592 | 0.017525 | 62,013.00 |
| Feb 24 2024 | 0.017932 | 0.001875 | 11.67% | 0.016008 | 0.019588 | 0.015975 | 87,324.00 |
