Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HFTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.155676 | 0.001773 | 1.15% | 0.154052 | 0.156289 | 0.145082 | 107,348.00 |
| Jul 15 2024 | 0.153903 | 0.005526 | 3.72% | 0.157249 | 0.159053 | 0.148941 | 104,173.00 |
| Jul 14 2024 | 0.148377 | 0.005799 | 4.07% | 0.142415 | 0.149575 | 0.142415 | 47,957.00 |
| Jul 13 2024 | 0.142578 | 0.003063 | 2.20% | 0.1396 | 0.143595 | 0.138529 | 30,911.00 |
| Jul 12 2024 | 0.139515 | 0.003182 | 2.33% | 0.136125 | 0.140293 | 0.13503 | 176,656.00 |
| Jul 11 2024 | 0.136332 | -0.00616 | -4.32% | 0.142462 | 0.145089 | 0.135498 | 254,328.00 |
| Jul 10 2024 | 0.142492 | -0.000947 | -0.66% | 0.143042 | 0.146132 | 0.141253 | 92,798.00 |
| Jul 09 2024 | 0.143439 | 0.002415 | 1.71% | 0.140953 | 0.144441 | 0.139451 | 49,366.00 |
| Jul 08 2024 | 0.141023 | 0.004857 | 3.57% | 0.157249 | 0.159053 | 0.136684 | 122,127.00 |
| Jul 07 2024 | 0.136166 | -0.00789 | -5.48% | 0.143903 | 0.143912 | 0.135304 | 157,496.00 |
| Jul 06 2024 | 0.144057 | 0.009864 | 7.35% | 0.133688 | 0.146062 | 0.132179 | 76,953.00 |
| Jul 05 2024 | 0.134193 | -0.002764 | -2.02% | 0.135855 | 0.136235 | 0.117657 | 622,102.00 |
| Jul 04 2024 | 0.136957 | -0.020331 | -12.93% | 0.157249 | 0.159053 | 0.135979 | 202,293.00 |
| Jul 03 2024 | 0.157289 | -0.006868 | -4.18% | 0.164831 | 0.166795 | 0.156513 | 244,957.00 |
| Jul 02 2024 | 0.164156 | 0.000645 | 0.39% | 0.163331 | 0.16746 | 0.161178 | 52,746.00 |
| Jul 01 2024 | 0.163512 | -0.005755 | -3.40% | 0.159017 | 0.171421 | 0.152883 | 95,504.00 |
| Jun 30 2024 | 0.169266 | 0.008857 | 5.52% | 0.160421 | 0.170596 | 0.157984 | 74,300.00 |
| Jun 29 2024 | 0.16041 | -0.003826 | -2.33% | 0.164212 | 0.169244 | 0.159831 | 67,608.00 |
| Jun 28 2024 | 0.164236 | -0.003764 | -2.24% | 0.168067 | 0.16997 | 0.16383 | 98,351.00 |
| Jun 27 2024 | 0.168 | 0.00612 | 3.78% | 0.161419 | 0.168257 | 0.159263 | 169,068.00 |
| Jun 26 2024 | 0.16188 | -0.004592 | -2.76% | 0.159017 | 0.164616 | 0.152883 | 73,461.00 |
| Jun 25 2024 | 0.166471 | 0.00288 | 1.76% | 0.163449 | 0.168527 | 0.162376 | 62,463.00 |
| Jun 24 2024 | 0.163592 | 0.005756 | 3.65% | 0.159017 | 0.163782 | 0.152883 | 215,063.00 |
| Jun 23 2024 | 0.157836 | -0.004265 | -2.63% | 0.16163 | 0.166769 | 0.156691 | 196,866.00 |
| Jun 22 2024 | 0.1621 | -0.002067 | -1.26% | 0.1649 | 0.1649 | 0.159585 | 104,040.00 |
| Jun 21 2024 | 0.164167 | -0.002966 | -1.77% | 0.167008 | 0.171372 | 0.161367 | 254,031.00 |
| Jun 20 2024 | 0.167133 | 0.003493 | 2.13% | 0.16468 | 0.176844 | 0.16427 | 127,348.00 |
| Jun 19 2024 | 0.16364 | -0.002786 | -1.67% | 0.165963 | 0.170087 | 0.161445 | 146,428.00 |
| Jun 18 2024 | 0.166427 | -0.012268 | -6.87% | 0.179376 | 0.179376 | 0.157343 | 1,493,627.00 |
| Jun 17 2024 | 0.178695 | -0.024177 | -11.92% | 0.228708 | 0.247941 | 0.176175 | 206,804.00 |
| Jun 16 2024 | 0.202872 | 0.006567 | 3.35% | 0.196164 | 0.203693 | 0.192039 | 46,215.00 |
| Jun 15 2024 | 0.196305 | 0.006205 | 3.26% | 0.189996 | 0.196475 | 0.189954 | 506,255.00 |
| Jun 14 2024 | 0.1901 | -0.00794 | -4.01% | 0.198 | 0.20458 | 0.187287 | 204,766.00 |
| Jun 13 2024 | 0.19804 | -0.012111 | -5.76% | 0.209776 | 0.212073 | 0.195528 | 162,448.00 |
| Jun 12 2024 | 0.210151 | 0.00746 | 3.68% | 0.203119 | 0.213281 | 0.199661 | 464,178.00 |
| Jun 11 2024 | 0.202691 | -0.005294 | -2.55% | 0.208113 | 0.210035 | 0.199275 | 123,084.00 |
| Jun 10 2024 | 0.207986 | -0.004965 | -2.33% | 0.228708 | 0.247941 | 0.203122 | 183,580.00 |
| Jun 09 2024 | 0.21295 | 0.00346 | 1.65% | 0.209452 | 0.218443 | 0.207467 | 137,610.00 |
| Jun 08 2024 | 0.20949 | -0.01404 | -6.28% | 0.222337 | 0.223373 | 0.208363 | 212,420.00 |
| Jun 07 2024 | 0.22353 | -0.020131 | -8.26% | 0.243553 | 0.245961 | 0.20717 | 299,002.00 |
| Jun 06 2024 | 0.243661 | -0.002521 | -1.02% | 0.246707 | 0.253358 | 0.240197 | 128,873.00 |
| Jun 05 2024 | 0.246182 | 0.000301 | 0.12% | 0.228708 | 0.247941 | 0.226491 | 1,289,517.00 |
| Jun 04 2024 | 0.245881 | 0.012944 | 5.56% | 0.233591 | 0.248438 | 0.233058 | 831,954.00 |
| Jun 03 2024 | 0.232936 | 0.003609 | 1.57% | 0.230455 | 0.241582 | 0.228019 | 386,122.00 |
| Jun 02 2024 | 0.229328 | -0.001124 | -0.49% | 0.232193 | 0.237047 | 0.22751 | 108,686.00 |
| Jun 01 2024 | 0.230452 | -0.00154 | -0.66% | 0.231134 | 0.232973 | 0.226977 | 95,683.00 |
| May 31 2024 | 0.231992 | 0.002676 | 1.17% | 0.228708 | 0.235415 | 0.226491 | 352,128.00 |
| May 30 2024 | 0.229316 | -0.003733 | -1.60% | 0.233474 | 0.23743 | 0.223946 | 127,165.00 |
| May 29 2024 | 0.233049 | -0.006561 | -2.74% | 0.239452 | 0.245899 | 0.232133 | 104,087.00 |
| May 28 2024 | 0.23961 | -0.002212 | -0.91% | 0.242485 | 0.242485 | 0.232788 | 207,581.00 |
| May 27 2024 | 0.241822 | 0.003605 | 1.51% | 0.230382 | 0.245331 | 0.22149 | 166,362.00 |
| May 26 2024 | 0.238217 | 0.006318 | 2.72% | 0.231694 | 0.239906 | 0.228642 | 440,340.00 |
| May 25 2024 | 0.231899 | -0.000418 | -0.18% | 0.233068 | 0.238139 | 0.230529 | 166,499.00 |
| May 24 2024 | 0.232316 | 0.002589 | 1.13% | 0.229327 | 0.233442 | 0.22212 | 97,922.00 |
| May 23 2024 | 0.229727 | -0.010707 | -4.45% | 0.240777 | 0.243254 | 0.222823 | 226,243.00 |
| May 22 2024 | 0.240434 | -0.00266 | -1.09% | 0.243734 | 0.246119 | 0.231062 | 126,314.00 |
| May 21 2024 | 0.243094 | -0.00047 | -0.19% | 0.24309 | 0.2474 | 0.236911 | 98,291.00 |
| May 20 2024 | 0.243564 | 0.018352 | 8.15% | 0.230382 | 0.245281 | 0.22149 | 104,555.00 |
| May 19 2024 | 0.225212 | -0.013201 | -5.54% | 0.238345 | 0.245235 | 0.224664 | 100,504.00 |
| May 18 2024 | 0.238413 | 0.000664 | 0.28% | 0.237781 | 0.241779 | 0.23434 | 47,185.00 |
| May 17 2024 | 0.237748 | 0.007933 | 3.45% | 0.229753 | 0.244637 | 0.227381 | 140,960.00 |
| May 16 2024 | 0.229815 | -0.004586 | -1.96% | 0.234528 | 0.235945 | 0.221886 | 270,020.00 |
| May 15 2024 | 0.2344 | 0.013503 | 6.11% | 0.221138 | 0.234996 | 0.218931 | 342,819.00 |
| May 14 2024 | 0.220898 | -0.009398 | -4.08% | 0.230382 | 0.231355 | 0.220222 | 58,560.00 |
| May 13 2024 | 0.230296 | -0.000428 | -0.19% | 0.22673 | 0.237956 | 0.225324 | 58,232.00 |
| May 12 2024 | 0.230724 | -0.005391 | -2.28% | 0.236811 | 0.238132 | 0.228741 | 124,801.00 |
| May 11 2024 | 0.236115 | -0.007372 | -3.03% | 0.242798 | 0.248138 | 0.236113 | 53,708.00 |
| May 10 2024 | 0.243486 | -0.012297 | -4.81% | 0.255764 | 0.265788 | 0.238012 | 708,820.00 |
| May 09 2024 | 0.255783 | 0.009252 | 3.75% | 0.247089 | 0.257828 | 0.240159 | 69,944.00 |
| May 08 2024 | 0.246532 | -0.002995 | -1.20% | 0.248978 | 0.255999 | 0.240836 | 237,545.00 |
| May 07 2024 | 0.249527 | -0.004977 | -1.96% | 0.25482 | 0.259258 | 0.24724 | 47,717.00 |
| May 06 2024 | 0.254504 | -0.008002 | -3.05% | 0.22673 | 0.280445 | 0.225324 | 77,632.00 |
| May 05 2024 | 0.262506 | 0.011116 | 4.42% | 0.251473 | 0.272387 | 0.247056 | 91,760.00 |
| May 04 2024 | 0.25139 | 0.004351 | 1.76% | 0.246629 | 0.254486 | 0.243705 | 83,257.00 |
| May 03 2024 | 0.247039 | 0.008308 | 3.48% | 0.238122 | 0.256503 | 0.233995 | 86,015.00 |
| May 02 2024 | 0.238731 | 0.009425 | 4.11% | 0.229197 | 0.243379 | 0.222922 | 75,712.00 |
| May 01 2024 | 0.229307 | 0.007059 | 3.18% | 0.222338 | 0.230031 | 0.207563 | 208,296.00 |
| Apr 30 2024 | 0.222247 | -0.004419 | -1.95% | 0.22673 | 0.22868 | 0.205589 | 150,752.00 |
| Apr 29 2024 | 0.226666 | -0.002913 | -1.27% | 0.234341 | 0.267376 | 0.220514 | 278,238.00 |
| Apr 28 2024 | 0.229579 | -0.005239 | -2.23% | 0.233386 | 0.239889 | 0.229579 | 82,196.00 |
| Apr 27 2024 | 0.234818 | -0.001038 | -0.44% | 0.236355 | 0.239906 | 0.228747 | 156,249.00 |
| Apr 26 2024 | 0.235856 | -0.012074 | -4.87% | 0.247984 | 0.248271 | 0.233853 | 73,559.00 |
| Apr 25 2024 | 0.24793 | -0.000696 | -0.28% | 0.248749 | 0.255398 | 0.23983 | 123,687.00 |
| Apr 24 2024 | 0.248626 | -0.011591 | -4.45% | 0.261055 | 0.271843 | 0.24608 | 200,249.00 |
| Apr 23 2024 | 0.260217 | -0.002518 | -0.96% | 0.262314 | 0.265352 | 0.255622 | 108,066.00 |
| Apr 22 2024 | 0.262735 | 0.007007 | 2.74% | 0.234341 | 0.267727 | 0.221956 | 106,682.00 |
| Apr 21 2024 | 0.255727 | -0.008459 | -3.20% | 0.264717 | 0.266945 | 0.251431 | 113,190.00 |
| Apr 20 2024 | 0.264186 | 0.014467 | 5.79% | 0.249081 | 0.268306 | 0.244818 | 184,427.00 |
| Apr 19 2024 | 0.249719 | 0.003462 | 1.41% | 0.245555 | 0.255129 | 0.224351 | 166,673.00 |
| Apr 18 2024 | 0.246257 | 0.005774 | 2.40% | 0.240857 | 0.248659 | 0.23206 | 346,230.00 |
