HMQGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.021965 | -0.000501 | -2.23% | 0.02249 | 0.022515 | 0.021818 | 0.00 |
Jul 22 2024 | 0.022466 | -0.000105 | -0.47% | 0.022487 | 0.0227 | 0.021778 | 7,706,528.00 |
Jul 21 2024 | 0.022571 | 0.000224 | 1.00% | 0.022333 | 0.022663 | 0.021908 | 0.00 |
Jul 20 2024 | 0.022347 | 0.000138 | 0.62% | 0.022225 | 0.022503 | 0.022079 | 0.00 |
Jul 19 2024 | 0.022209 | 0.000971 | 4.57% | 0.021219 | 0.022457 | 0.021063 | 0.00 |
Jul 18 2024 | 0.021237 | 0.000022 | 0.10% | 0.021213 | 0.021565 | 0.021014 | 0.00 |
Jul 17 2024 | 0.021215 | -0.000378 | -1.75% | 0.021639 | 0.021888 | 0.021168 | 0.00 |
Jul 16 2024 | 0.021594 | 0.000107 | 0.50% | 0.021507 | 0.021661 | 0.020726 | 0.00 |
Jul 15 2024 | 0.021487 | 0.001232 | 6.08% | 0.022487 | 0.022487 | 0.02066 | 7,706,528.00 |
Jul 14 2024 | 0.020255 | 0.000604 | 3.08% | 0.019628 | 0.020318 | 0.019628 | 0.00 |
Jul 13 2024 | 0.01965 | 0.000484 | 2.52% | 0.019178 | 0.01979 | 0.019145 | 0.00 |
Jul 12 2024 | 0.019167 | 0.000071 | 0.37% | 0.019066 | 0.01937 | 0.018843 | 0.00 |
Jul 11 2024 | 0.019095 | -0.000233 | -1.21% | 0.019324 | 0.019704 | 0.019038 | 0.00 |
Jul 10 2024 | 0.019329 | -0.00019 | -0.97% | 0.019465 | 0.019948 | 0.019137 | 0.00 |
Jul 09 2024 | 0.019519 | 0.000509 | 2.68% | 0.019 | 0.019578 | 0.018916 | 0.00 |
Jul 08 2024 | 0.019009 | 0.000122 | 0.65% | 0.022487 | 0.022487 | 0.018427 | 7,706,528.00 |
Jul 07 2024 | 0.018888 | -0.000653 | -3.34% | 0.01952 | 0.019619 | 0.018888 | 0.00 |
Jul 06 2024 | 0.019541 | 0.000497 | 2.61% | 0.018972 | 0.019643 | 0.018824 | 0.00 |
Jul 05 2024 | 0.019044 | -0.000265 | -1.37% | 0.019216 | 0.019361 | 0.018146 | 0.00 |
Jul 04 2024 | 0.019309 | -0.001002 | -4.93% | 0.020305 | 0.020371 | 0.019156 | 0.00 |
Jul 03 2024 | 0.020311 | -0.000698 | -3.32% | 0.021032 | 0.021073 | 0.020042 | 0.00 |
Jul 02 2024 | 0.021008 | -0.000363 | -1.70% | 0.021347 | 0.021494 | 0.020941 | 0.00 |
Jul 01 2024 | 0.021371 | 0.000026 | 0.12% | 0.022487 | 0.022487 | 0.021188 | 7,706,528.00 |
Jun 30 2024 | 0.021344 | 0.000631 | 3.05% | 0.020715 | 0.021387 | 0.020636 | 0.00 |
Jun 29 2024 | 0.020714 | 0.000184 | 0.90% | 0.020526 | 0.020795 | 0.020526 | 0.00 |
Jun 28 2024 | 0.02053 | -0.00041 | -1.96% | 0.020947 | 0.021151 | 0.020407 | 0.00 |
Jun 27 2024 | 0.020939 | 0.000222 | 1.07% | 0.020719 | 0.021161 | 0.020619 | 0.00 |
Jun 26 2024 | 0.020717 | -0.000214 | -1.02% | 0.022487 | 0.022487 | 0.020682 | 7,706,528.00 |
Jun 25 2024 | 0.020931 | 0.000482 | 2.36% | 0.020431 | 0.021077 | 0.020412 | 0.00 |
Jun 24 2024 | 0.020449 | -0.001097 | -5.09% | 0.021502 | 0.021535 | 0.019846 | 0.00 |
Jun 23 2024 | 0.021546 | -0.000305 | -1.40% | 0.021856 | 0.021938 | 0.021526 | 0.00 |
Jun 22 2024 | 0.021851 | 0.000063 | 0.29% | 0.021818 | 0.021933 | 0.021739 | 0.00 |
Jun 21 2024 | 0.021788 | -0.000258 | -1.17% | 0.022029 | 0.02208 | 0.02157 | 0.00 |
Jun 20 2024 | 0.022045 | 0.000125 | 0.57% | 0.021923 | 0.022498 | 0.021919 | 0.00 |
Jun 19 2024 | 0.021921 | -0.000099 | -0.45% | 0.022026 | 0.022196 | 0.021875 | 0.00 |
Jun 18 2024 | 0.02202 | -0.000448 | -1.99% | 0.022487 | 0.022487 | 0.021689 | 0.00 |
Jun 17 2024 | 0.022468 | -0.000132 | -0.58% | 0.021536 | 0.023958 | 0.020886 | 7,706,528.00 |
Jun 16 2024 | 0.0226 | 0.00015 | 0.67% | 0.022434 | 0.022691 | 0.022379 | 0.00 |
Jun 15 2024 | 0.02245 | 0.000054 | 0.24% | 0.022383 | 0.022503 | 0.022325 | 0.00 |
Jun 14 2024 | 0.022395 | -0.000133 | -0.59% | 0.022524 | 0.022849 | 0.02207 | 0.00 |
Jun 13 2024 | 0.022528 | -0.000407 | -1.77% | 0.022894 | 0.02297 | 0.02236 | 0.00 |
Jun 12 2024 | 0.022935 | 0.000179 | 0.79% | 0.022745 | 0.023426 | 0.022593 | 0.00 |
Jun 11 2024 | 0.022756 | -0.000717 | -3.05% | 0.023488 | 0.023492 | 0.022373 | 0.00 |
Jun 10 2024 | 0.023473 | -0.000066 | -0.28% | 0.021536 | 0.023958 | 0.020886 | 7,706,528.00 |
Jun 09 2024 | 0.023539 | 0.000081 | 0.35% | 0.023454 | 0.023634 | 0.023415 | 0.00 |
Jun 08 2024 | 0.023459 | 0.000015 | 0.06% | 0.023433 | 0.023518 | 0.023411 | 0.00 |
Jun 07 2024 | 0.023443 | -0.000369 | -1.55% | 0.023802 | 0.024201 | 0.023261 | 0.00 |
Jun 06 2024 | 0.023812 | -0.000083 | -0.35% | 0.023893 | 0.024052 | 0.023635 | 0.00 |
Jun 05 2024 | 0.023896 | 0.000137 | 0.57% | 0.021536 | 0.024166 | 0.020886 | 7,706,528.00 |
Jun 04 2024 | 0.023759 | 0.00068 | 2.95% | 0.023091 | 0.023887 | 0.02307 | 0.00 |
Jun 03 2024 | 0.023079 | 0.000199 | 0.87% | 0.022833 | 0.023663 | 0.022802 | 0.00 |
Jun 02 2024 | 0.02288 | 0.000047 | 0.21% | 0.022847 | 0.02307 | 0.022719 | 0.00 |
Jun 01 2024 | 0.022833 | 0.000057 | 0.25% | 0.022795 | 0.022872 | 0.022747 | 0.00 |
May 31 2024 | 0.022775 | -0.000317 | -1.37% | 0.023086 | 0.023277 | 0.022517 | 0.00 |
May 30 2024 | 0.023093 | 0.000213 | 0.93% | 0.022921 | 0.023457 | 0.022722 | 0.00 |
May 29 2024 | 0.022879 | -0.00017 | -0.74% | 0.023035 | 0.023213 | 0.022728 | 0.00 |
May 28 2024 | 0.02305 | -0.000265 | -1.14% | 0.023326 | 0.023365 | 0.022697 | 0.00 |
May 27 2024 | 0.023315 | 0.000192 | 0.83% | 0.021536 | 0.023718 | 0.020886 | 7,706,528.00 |
May 26 2024 | 0.023123 | -0.000285 | -1.22% | 0.023387 | 0.023449 | 0.023045 | 0.00 |
May 25 2024 | 0.023408 | 0.00023 | 0.99% | 0.023145 | 0.023483 | 0.023132 | 0.00 |
May 24 2024 | 0.023178 | 0.000205 | 0.89% | 0.022933 | 0.023342 | 0.02258 | 0.00 |
May 23 2024 | 0.022973 | -0.000365 | -1.56% | 0.023371 | 0.023609 | 0.022598 | 0.00 |
May 22 2024 | 0.023338 | -0.000419 | -1.76% | 0.023712 | 0.023763 | 0.023313 | 0.00 |
May 21 2024 | 0.023757 | -0.00032 | -1.33% | 0.02403 | 0.024209 | 0.023392 | 0.00 |
May 20 2024 | 0.024076 | 0.00166 | 7.40% | 0.021536 | 0.024086 | 0.020886 | 7,706,528.00 |
May 19 2024 | 0.022417 | -0.000264 | -1.16% | 0.022674 | 0.022903 | 0.022314 | 0.00 |
May 18 2024 | 0.022681 | 0.000013 | 0.06% | 0.022671 | 0.022816 | 0.022559 | 0.00 |
May 17 2024 | 0.022668 | 0.000511 | 2.31% | 0.022151 | 0.022827 | 0.022121 | 0.00 |
May 16 2024 | 0.022157 | -0.000291 | -1.30% | 0.02246 | 0.022576 | 0.021947 | 0.00 |
May 15 2024 | 0.022448 | 0.001434 | 6.82% | 0.021037 | 0.02252 | 0.020946 | 0.00 |
May 14 2024 | 0.021015 | -0.000513 | -2.38% | 0.021536 | 0.021591 | 0.020856 | 0.00 |
May 13 2024 | 0.021528 | 0.000419 | 1.98% | 0.023455 | 0.024355 | 0.021139 | 7,706,528.00 |
May 12 2024 | 0.021109 | 0.000218 | 1.04% | 0.020909 | 0.021223 | 0.020834 | 0.00 |
May 11 2024 | 0.020891 | -0.000049 | -0.23% | 0.020881 | 0.021089 | 0.020781 | 0.00 |
May 10 2024 | 0.02094 | -0.000711 | -3.28% | 0.021607 | 0.021745 | 0.020693 | 0.00 |
May 09 2024 | 0.021651 | 0.000617 | 2.94% | 0.021081 | 0.021738 | 0.020927 | 0.00 |
May 08 2024 | 0.021033 | -0.000469 | -2.18% | 0.021455 | 0.021671 | 0.020951 | 0.00 |
May 07 2024 | 0.021502 | -0.000125 | -0.58% | 0.021655 | 0.02208 | 0.021434 | 0.00 |
May 06 2024 | 0.021628 | -0.000333 | -1.52% | 0.023455 | 0.024355 | 0.021519 | 7,706,528.00 |
May 05 2024 | 0.021961 | 0.000079 | 0.36% | 0.021934 | 0.022128 | 0.021592 | 0.00 |
May 04 2024 | 0.021882 | 0.000291 | 1.35% | 0.021555 | 0.022058 | 0.021472 | 0.00 |
May 03 2024 | 0.021591 | 0.001303 | 6.42% | 0.020276 | 0.021725 | 0.020176 | 0.00 |
May 02 2024 | 0.020287 | 0.017025 | 521.84% | 0.020031 | 0.020475 | 0.019578 | 0.00 |
May 01 2024 | 0.003262 | -0.017604 | -84.37% | 0.020875 | 0.020918 | 0.003173 | 160.00 |
Apr 30 2024 | 0.020866 | -0.000987 | -4.52% | 0.02186 | 0.022153 | 0.020402 | 0.00 |
Apr 29 2024 | 0.021853 | 0.000205 | 0.94% | 0.023455 | 0.024355 | 0.00599 | 7,706,528.00 |
Apr 28 2024 | 0.021649 | -0.000019 | -0.09% | 0.021628 | 0.021963 | 0.021569 | 0.00 |
Apr 27 2024 | 0.021668 | -0.000284 | -1.29% | 0.021951 | 0.021993 | 0.021523 | 0.00 |
Apr 26 2024 | 0.021952 | -0.000212 | -0.96% | 0.022169 | 0.022273 | 0.021818 | 0.00 |
Apr 25 2024 | 0.022164 | -0.000016 | -0.07% | 0.022191 | 0.02242 | 0.021668 | 0.00 |