Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIVETGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 1.03 | 0.010 | 0.99% | 1.02 | 1.03 | 1.02 | 0.00 |
| May 24 2024 | 1.02 | 0.010 | 0.89% | 1.01 | 1.02 | 0.990877 | 0.00 |
| May 23 2024 | 1.01 | -0.020 | -1.56% | 1.03 | 1.04 | 0.991667 | 0.00 |
| May 22 2024 | 1.02 | -0.020 | -1.76% | 1.04 | 1.04 | 1.02 | 0.00 |
| May 21 2024 | 1.04 | -0.010 | -1.33% | 1.05 | 1.06 | 1.03 | 0.00 |
| May 20 2024 | 1.06 | 0.070 | 7.40% | 0.945065 | 1.06 | 0.91656 | 0.00 |
| May 19 2024 | 0.983737 | -0.011584 | -1.16% | 0.995038 | 1.01 | 0.979223 | 0.00 |
| May 18 2024 | 0.99532 | 0.000573 | 0.06% | 0.994884 | 1.00 | 0.98996 | 0.00 |
| May 17 2024 | 0.994747 | 0.022414 | 2.31% | 0.972072 | 1.00 | 0.97074 | 0.00 |
| May 16 2024 | 0.972333 | -0.012775 | -1.30% | 0.985643 | 0.99072 | 0.963106 | 0.00 |
| May 15 2024 | 0.985108 | 0.062909 | 6.82% | 0.923202 | 0.988266 | 0.919198 | 0.00 |
| May 14 2024 | 0.922199 | -0.022515 | -2.38% | 0.945065 | 0.947515 | 0.915252 | 0.00 |
| May 13 2024 | 0.944714 | 0.018383 | 1.98% | 0.352823 | 0.970522 | 0.352823 | 0.00 |
| May 12 2024 | 0.926331 | 0.009564 | 1.04% | 0.917581 | 0.931334 | 0.914276 | 0.00 |
| May 11 2024 | 0.916767 | -0.002151 | -0.23% | 0.916319 | 0.925467 | 0.911946 | 0.00 |
| May 10 2024 | 0.918917 | -0.031207 | -3.28% | 0.948184 | 0.95423 | 0.908066 | 0.00 |
| May 09 2024 | 0.950125 | 0.027098 | 2.94% | 0.925114 | 0.953962 | 0.918349 | 0.00 |
| May 08 2024 | 0.923027 | -0.020576 | -2.18% | 0.941525 | 0.95101 | 0.919391 | 0.00 |
| May 07 2024 | 0.943603 | -0.005506 | -0.58% | 0.950288 | 0.968946 | 0.940607 | 0.00 |
| May 06 2024 | 0.949109 | -0.014606 | -1.52% | 0.352823 | 1.03 | 0.352823 | 0.00 |
| May 05 2024 | 0.963714 | 0.003446 | 0.36% | 0.962535 | 0.97108 | 0.947551 | 0.00 |
| May 04 2024 | 0.960268 | 0.012783 | 1.35% | 0.945914 | 0.967997 | 0.94227 | 0.00 |
| May 03 2024 | 0.947485 | 0.057197 | 6.42% | 0.889774 | 0.953354 | 0.885381 | 0.00 |
| May 02 2024 | 0.890288 | 0.010813 | 1.23% | 0.879056 | 0.898506 | 0.859144 | 0.00 |
| May 01 2024 | 0.879475 | -0.036203 | -3.95% | 0.916051 | 0.917964 | 0.855178 | 0.00 |
| Apr 30 2024 | 0.915678 | -0.043333 | -4.52% | 0.959282 | 0.97216 | 0.89532 | 0.00 |
| Apr 29 2024 | 0.959011 | 0.008977 | 0.94% | 0.352823 | 1.03 | 0.352823 | 0.00 |
| Apr 28 2024 | 0.950034 | -0.000829 | -0.09% | 0.949138 | 0.963825 | 0.946533 | 0.00 |
| Apr 27 2024 | 0.950863 | -0.012473 | -1.29% | 0.963289 | 0.965142 | 0.944519 | 0.00 |
| Apr 26 2024 | 0.963336 | -0.009314 | -0.96% | 0.972862 | 0.977419 | 0.957471 | 0.00 |
| Apr 25 2024 | 0.972649 | -0.000707 | -0.07% | 0.973837 | 0.983882 | 0.950886 | 0.00 |
| Apr 24 2024 | 0.973356 | -0.032852 | -3.26% | 1.01 | 1.02 | 0.964134 | 0.00 |
| Apr 23 2024 | 1.01 | -0.020 | -1.57% | 1.02 | 1.03 | 1.00 | 0.00 |
| Apr 22 2024 | 1.02 | 0.030 | 3.16% | 0.352823 | 1.04 | 0.352823 | 0.00 |
| Apr 21 2024 | 0.990878 | -0.000214 | -0.02% | 0.991113 | 1.00 | 0.982299 | 0.00 |
| Apr 20 2024 | 0.991092 | 0.013457 | 1.38% | 0.975137 | 0.999197 | 0.965883 | 0.00 |
| Apr 19 2024 | 0.977635 | 0.013555 | 1.41% | 0.961333 | 0.992638 | 0.912395 | 0.00 |
| Apr 18 2024 | 0.96408 | 0.034182 | 3.68% | 0.931348 | 0.97137 | 0.920442 | 0.00 |
| Apr 17 2024 | 0.929899 | -0.037643 | -3.89% | 0.967815 | 0.978737 | 0.907737 | 0.00 |
| Apr 16 2024 | 0.967542 | 0.006149 | 0.64% | 0.961126 | 0.975486 | 0.938183 | 0.00 |
| Apr 15 2024 | 0.961393 | -0.036876 | -3.69% | 0.352823 | 1.01 | 0.352823 | 0.00 |
| Apr 14 2024 | 0.99827 | 0.003087 | 0.31% | 0.989263 | 1.00 | 0.956233 | 0.00 |
| Apr 13 2024 | 0.995183 | -0.027274 | -2.67% | 1.02 | 1.03 | 0.946687 | 0.00 |
| Apr 12 2024 | 1.02 | -0.030 | -2.92% | 1.06 | 1.07 | 1.00 | 0.00 |
| Apr 11 2024 | 1.05 | -0.010 | -0.73% | 1.06 | 1.07 | 1.05 | 0.00 |
| Apr 10 2024 | 1.06 | 0.030 | 3.08% | 1.03 | 1.07 | 1.01 | 0.00 |
| Apr 09 2024 | 1.03 | -0.040 | -3.45% | 1.06 | 1.07 | 1.02 | 0.00 |
| Apr 08 2024 | 1.07 | 0.030 | 3.26% | 0.352823 | 1.09 | 0.352823 | 0.00 |
| Apr 07 2024 | 1.03 | 0.010 | 0.73% | 1.02 | 1.04 | 1.02 | 0.00 |
| Apr 06 2024 | 1.02 | 0.010 | 1.29% | 1.01 | 1.04 | 1.01 | 0.00 |
| Apr 05 2024 | 1.01 | -0.010 | -0.92% | 1.02 | 1.03 | 0.990707 | 0.00 |
| Apr 04 2024 | 1.02 | 0.030 | 3.51% | 0.985567 | 1.03 | 0.971337 | 0.00 |
| Apr 03 2024 | 0.986509 | 0.003569 | 0.36% | 0.982809 | 1.00 | 0.970888 | 0.00 |
| Apr 02 2024 | 0.98294 | -0.06654 | -6.34% | 1.05 | 1.05 | 0.971051 | 0.00 |
| Apr 01 2024 | 1.05 | -0.010 | -0.68% | 0.352823 | 1.05 | 0.352823 | 0.00 |
| Mar 31 2024 | 1.06 | 0.020 | 1.75% | 1.04 | 1.06 | 1.04 | 0.00 |
| Mar 30 2024 | 1.04 | -0.010 | -0.53% | 1.04 | 1.05 | 1.04 | 0.00 |
| Mar 29 2024 | 1.04 | -0.010 | -1.33% | 1.06 | 1.06 | 1.03 | 0.00 |
| Mar 28 2024 | 1.06 | 0.020 | 2.25% | 1.04 | 1.07 | 1.03 | 0.00 |
| Mar 27 2024 | 1.03 | -0.010 | -0.49% | 1.04 | 1.06 | 1.02 | 0.00 |
| Mar 26 2024 | 1.04 | 0.00 | 0.36% | 1.04 | 1.06 | 1.03 | 0.00 |
| Mar 25 2024 | 1.04 | 0.030 | 2.84% | 0.352823 | 1.06 | 0.352823 | 0.00 |
| Mar 24 2024 | 1.01 | 0.040 | 4.54% | 0.963263 | 1.01 | 0.957809 | 0.00 |
| Mar 23 2024 | 0.96377 | 0.012283 | 1.29% | 0.954609 | 0.987626 | 0.944438 | 0.00 |
| Mar 22 2024 | 0.951487 | -0.023422 | -2.40% | 0.976721 | 0.994089 | 0.93506 | 0.00 |
| Mar 21 2024 | 0.974909 | -0.026622 | -2.66% | 1.00 | 1.01 | 0.97038 | 0.00 |
| Mar 20 2024 | 1.00 | 0.080 | 9.00% | 0.921041 | 1.00 | 0.902141 | 0.00 |
| Mar 19 2024 | 0.918868 | -0.084098 | -8.38% | 1.00 | 1.01 | 0.917096 | 0.00 |
| Mar 18 2024 | 1.00 | -0.010 | -0.63% | 0.352823 | 1.06 | 0.352823 | 0.00 |
| Mar 17 2024 | 1.01 | 0.040 | 4.44% | 0.975693 | 1.02 | 0.960011 | 0.00 |
| Mar 16 2024 | 0.966395 | -0.066064 | -6.40% | 1.03 | 1.04 | 0.961673 | 0.00 |
| Mar 15 2024 | 1.03 | -0.030 | -2.64% | 0.352823 | 1.04 | 0.352823 | 0.00 |
| Mar 14 2024 | 1.06 | -0.010 | -1.34% | 1.08 | 1.09 | 1.02 | 0.00 |
| Mar 13 2024 | 1.07 | 0.030 | 2.51% | 1.05 | 1.08 | 1.05 | 0.00 |
| Mar 12 2024 | 1.05 | 0.00 | 0.03% | 1.05 | 1.08 | 1.02 | 0.00 |
| Mar 11 2024 | 1.05 | 0.040 | 4.25% | 0.352823 | 1.07 | 0.352823 | 0.00 |
| Mar 10 2024 | 1.01 | 0.00 | 0.10% | 1.00 | 1.02 | 1.00 | 0.00 |
| Mar 09 2024 | 1.00 | 0.00 | 0.17% | 1.00 | 1.01 | 0.998516 | 0.00 |
| Mar 08 2024 | 1.00 | 0.020 | 1.56% | 0.986098 | 1.02 | 0.974705 | 0.00 |
| Mar 07 2024 | 0.98739 | 0.0097 | 0.99% | 0.980061 | 1.00 | 0.97295 | 0.00 |
| Mar 06 2024 | 0.97769 | 0.021673 | 2.27% | 0.946521 | 1.00 | 0.934322 | 0.00 |
| Mar 05 2024 | 0.956017 | -0.051158 | -5.08% | 1.02 | 1.02 | 0.833122 | 0.00 |
| Mar 04 2024 | 1.01 | 0.070 | 7.35% | 0.352823 | 1.02 | 0.352823 | 0.00 |
| Mar 03 2024 | 0.938181 | 0.013812 | 1.49% | 0.922932 | 0.941261 | 0.917297 | 0.00 |
| Mar 02 2024 | 0.92437 | -0.00718 | -0.77% | 0.930578 | 0.930578 | 0.917925 | 0.00 |
| Mar 01 2024 | 0.93155 | 0.013435 | 1.46% | 0.91421 | 0.941224 | 0.908182 | 0.00 |
| Feb 29 2024 | 0.918114 | 0.004858 | 0.53% | 0.909213 | 0.940217 | 0.878021 | 0.00 |
| Feb 28 2024 | 0.913256 | 0.068704 | 8.13% | 0.846005 | 0.951048 | 0.841961 | 0.00 |
| Feb 27 2024 | 0.844552 | 0.037539 | 4.65% | 0.808641 | 0.851546 | 0.793943 | 0.00 |
| Feb 26 2024 | 0.807013 | 0.036269 | 4.71% | 0.352823 | 0.813833 | 0.352823 | 0.00 |
| Feb 25 2024 | 0.770744 | 0.00171 | 0.22% | 0.768377 | 0.773766 | 0.764235 | 0.00 |
| Feb 24 2024 | 0.769034 | 0.011526 | 1.52% | 0.755186 | 0.770036 | 0.753597 | 0.00 |
