Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.05057 | -0.003579 | -6.61% | 0.052587 | 0.089201 | 0.049256 | 35,642.00 |
| Jun 04 2024 | 0.054149 | 0.000477 | 0.89% | 0.052625 | 0.055177 | 0.050611 | 10,620.00 |
| Jun 03 2024 | 0.053672 | 0.002592 | 5.07% | 0.050976 | 0.058042 | 0.049846 | 53,500.00 |
| Jun 02 2024 | 0.05108 | 0.001166 | 2.34% | 0.048351 | 0.053959 | 0.047233 | 45,795.00 |
| Jun 01 2024 | 0.049914 | 0.002244 | 4.71% | 0.047181 | 0.049914 | 0.04455 | 63,409.00 |
| May 31 2024 | 0.04767 | -0.000664 | -1.37% | 0.048319 | 0.049672 | 0.045987 | 4,910.00 |
| May 30 2024 | 0.048334 | -0.003278 | -6.35% | 0.051705 | 0.052233 | 0.047194 | 5,917.00 |
| May 29 2024 | 0.051611 | -0.004137 | -7.42% | 0.053569 | 0.057567 | 0.050274 | 21,332.00 |
| May 28 2024 | 0.055748 | 0.005323 | 10.56% | 0.05045 | 0.059812 | 0.045661 | 203,749.00 |
| May 27 2024 | 0.050425 | 0.004717 | 10.32% | 0.052587 | 0.054168 | 0.042302 | 54,215.00 |
| May 26 2024 | 0.045708 | -0.000563 | -1.22% | 0.045686 | 0.046129 | 0.043506 | 11,096.00 |
| May 25 2024 | 0.046271 | -0.000085 | -0.18% | 0.046291 | 0.047508 | 0.043938 | 15,162.00 |
| May 24 2024 | 0.046355 | 0.000944 | 2.08% | 0.044799 | 0.046574 | 0.043758 | 23,822.00 |
| May 23 2024 | 0.045411 | 0.000364 | 0.81% | 0.046742 | 0.048477 | 0.044144 | 11,507.00 |
| May 22 2024 | 0.045047 | -0.003019 | -6.28% | 0.048526 | 0.050138 | 0.044039 | 44,147.00 |
| May 21 2024 | 0.048066 | -0.003446 | -6.69% | 0.051412 | 0.051796 | 0.04755 | 5,148.00 |
| May 20 2024 | 0.051512 | 0.006157 | 13.58% | 0.052587 | 0.092029 | 0.043629 | 43,062.00 |
| May 19 2024 | 0.045355 | -0.001589 | -3.38% | 0.04904 | 0.04904 | 0.044774 | 116,358.00 |
| May 18 2024 | 0.046944 | -0.00419 | -8.19% | 0.051141 | 0.052246 | 0.045775 | 9,755.00 |
| May 17 2024 | 0.051134 | 0.001667 | 3.37% | 0.049454 | 0.051157 | 0.04681 | 28,324.00 |
| May 16 2024 | 0.049467 | -0.002738 | -5.24% | 0.051711 | 0.054501 | 0.049299 | 20,296.00 |
| May 15 2024 | 0.052205 | 0.002356 | 4.73% | 0.049903 | 0.052973 | 0.04853 | 107,004.00 |
| May 14 2024 | 0.049849 | -0.002719 | -5.17% | 0.052587 | 0.054168 | 0.048595 | 30,228.00 |
| May 13 2024 | 0.052568 | 0.001514 | 2.97% | 0.277393 | 0.294567 | 0.049831 | 49,302.00 |
| May 12 2024 | 0.051054 | 0.000527 | 1.04% | 0.050571 | 0.054621 | 0.050389 | 32,352.00 |
| May 11 2024 | 0.050527 | -0.001579 | -3.03% | 0.053416 | 0.053539 | 0.049889 | 18,210.00 |
| May 10 2024 | 0.052106 | -0.003784 | -6.77% | 0.055776 | 0.056131 | 0.051972 | 26,442.00 |
| May 09 2024 | 0.05589 | 0.003551 | 6.78% | 0.052457 | 0.056115 | 0.051798 | 29,869.00 |
| May 08 2024 | 0.052339 | -0.007667 | -12.78% | 0.059874 | 0.060105 | 0.052339 | 23,679.00 |
| May 07 2024 | 0.060007 | -0.003368 | -5.31% | 0.063453 | 0.064129 | 0.058454 | 17,609.00 |
| May 06 2024 | 0.063375 | 0.001068 | 1.71% | 0.277393 | 0.294567 | 0.060505 | 53,515.00 |
| May 05 2024 | 0.062307 | -0.004357 | -6.54% | 0.066821 | 0.06688 | 0.060982 | 23,868.00 |
| May 04 2024 | 0.066664 | 0.004402 | 7.07% | 0.061156 | 0.066759 | 0.060258 | 6,146.00 |
| May 03 2024 | 0.062262 | 0.00423 | 7.29% | 0.057998 | 0.062284 | 0.056065 | 50,953.00 |
| May 02 2024 | 0.058031 | 0.002103 | 3.76% | 0.058231 | 0.060472 | 0.05418 | 132,176.00 |
| May 01 2024 | 0.055928 | 0.001095 | 2.00% | 0.054856 | 0.059638 | 0.051564 | 57,840.00 |
| Apr 30 2024 | 0.054834 | -0.003611 | -6.18% | 0.058462 | 0.063108 | 0.05314 | 181,952.00 |
| Apr 29 2024 | 0.058445 | -0.00197 | -3.26% | 0.277393 | 0.294567 | 0.053918 | 216,965.00 |
| Apr 28 2024 | 0.060416 | 0.000955 | 1.61% | 0.059353 | 0.06223 | 0.053897 | 148,922.00 |
| Apr 27 2024 | 0.05946 | -0.004864 | -7.56% | 0.064321 | 0.064445 | 0.057474 | 57,168.00 |
| Apr 26 2024 | 0.064324 | -0.003199 | -4.74% | 0.067538 | 0.069271 | 0.064324 | 12,404.00 |
| Apr 25 2024 | 0.067524 | -0.001597 | -2.31% | 0.069154 | 0.071597 | 0.062989 | 17,944.00 |
| Apr 24 2024 | 0.06912 | -0.0002 | -0.29% | 0.069543 | 0.074523 | 0.067605 | 12,868.00 |
| Apr 23 2024 | 0.06932 | -0.005979 | -7.94% | 0.07572 | 0.078301 | 0.069315 | 15,791.00 |
| Apr 22 2024 | 0.075299 | -0.000316 | -0.42% | 0.277393 | 0.294567 | 0.074064 | 48,907.00 |
| Apr 21 2024 | 0.075616 | -0.004218 | -5.28% | 0.079835 | 0.081969 | 0.073878 | 29,215.00 |
| Apr 20 2024 | 0.079834 | 0.007819 | 10.86% | 0.072347 | 0.079937 | 0.069407 | 5,642.00 |
| Apr 19 2024 | 0.072014 | 0.003553 | 5.19% | 0.068266 | 0.075602 | 0.063851 | 34,606.00 |
| Apr 18 2024 | 0.068461 | 0.003906 | 6.05% | 0.064656 | 0.071616 | 0.064 | 33,130.00 |
| Apr 17 2024 | 0.064556 | -0.004152 | -6.04% | 0.068727 | 0.069296 | 0.062511 | 64,709.00 |
| Apr 16 2024 | 0.068707 | -0.002111 | -2.98% | 0.072326 | 0.072841 | 0.066564 | 23,749.00 |
| Apr 15 2024 | 0.070818 | -0.00642 | -8.31% | 0.277393 | 0.294567 | 0.069703 | 79,017.00 |
| Apr 14 2024 | 0.077238 | 0.004985 | 6.90% | 0.071823 | 0.077669 | 0.068371 | 73,430.00 |
| Apr 13 2024 | 0.072252 | -0.007399 | -9.29% | 0.080191 | 0.086063 | 0.065189 | 220,858.00 |
| Apr 12 2024 | 0.079651 | -0.01412 | -15.06% | 0.093962 | 0.096904 | 0.074398 | 145,558.00 |
| Apr 11 2024 | 0.09377 | 0.005495 | 6.23% | 0.088217 | 0.094205 | 0.088049 | 62,445.00 |
| Apr 10 2024 | 0.088275 | -0.004995 | -5.36% | 0.093273 | 0.093815 | 0.086752 | 254,186.00 |
| Apr 09 2024 | 0.09327 | -0.012372 | -11.71% | 0.105536 | 0.105602 | 0.088181 | 116,862.00 |
| Apr 08 2024 | 0.105643 | 0.005527 | 5.52% | 0.277393 | 0.294567 | 0.093164 | 48,874.00 |
| Apr 07 2024 | 0.100116 | -0.000901 | -0.89% | 0.100898 | 0.102836 | 0.096589 | 28,737.00 |
| Apr 06 2024 | 0.101017 | -0.000317 | -0.31% | 0.101049 | 0.105481 | 0.09944 | 61,338.00 |
| Apr 05 2024 | 0.101334 | -0.00906 | -8.21% | 0.110401 | 0.110401 | 0.099377 | 140,270.00 |
| Apr 04 2024 | 0.110395 | 0.006882 | 6.65% | 0.103414 | 0.11681 | 0.103414 | 22,346.00 |
| Apr 03 2024 | 0.103513 | -0.000146 | -0.14% | 0.103646 | 0.114817 | 0.101982 | 66,456.00 |
| Apr 02 2024 | 0.103659 | -0.002568 | -2.42% | 0.105969 | 0.107674 | 0.095073 | 105,965.00 |
| Apr 01 2024 | 0.106227 | -0.00689 | -6.09% | 0.277393 | 0.294567 | 0.093164 | 66,488.00 |
| Mar 31 2024 | 0.113117 | -0.000805 | -0.71% | 0.114025 | 0.115187 | 0.110125 | 31,450.00 |
| Mar 30 2024 | 0.113922 | -0.003374 | -2.88% | 0.117277 | 0.118995 | 0.112758 | 37,502.00 |
| Mar 29 2024 | 0.117296 | -0.004949 | -4.05% | 0.119288 | 0.124869 | 0.114741 | 35,151.00 |
| Mar 28 2024 | 0.122245 | 0.018594 | 17.94% | 0.104091 | 0.133886 | 0.102874 | 166,418.00 |
| Mar 27 2024 | 0.103651 | -0.007123 | -6.43% | 0.10835 | 0.116106 | 0.101836 | 122,763.00 |
| Mar 26 2024 | 0.110774 | -0.029249 | -20.89% | 0.138926 | 0.14224 | 0.098316 | 417,647.00 |
| Mar 25 2024 | 0.140024 | 0.02309 | 19.75% | 0.277393 | 0.294567 | 0.093164 | 152,275.00 |
| Mar 24 2024 | 0.116934 | -0.000537 | -0.46% | 0.117409 | 0.118728 | 0.11098 | 32,838.00 |
| Mar 23 2024 | 0.117471 | 0.002001 | 1.73% | 0.115848 | 0.121403 | 0.115061 | 40,052.00 |
| Mar 22 2024 | 0.115469 | -0.006459 | -5.30% | 0.122155 | 0.122805 | 0.110439 | 68,886.00 |
| Mar 21 2024 | 0.121928 | -0.011822 | -8.84% | 0.133622 | 0.134662 | 0.119428 | 92,724.00 |
| Mar 20 2024 | 0.13375 | 0.037821 | 39.43% | 0.099572 | 0.13375 | 0.09503 | 207,847.00 |
| Mar 19 2024 | 0.095928 | -0.0125 | -11.53% | 0.10839 | 0.109389 | 0.092817 | 160,413.00 |
| Mar 18 2024 | 0.108429 | -0.009778 | -8.27% | 0.277393 | 0.294567 | 0.093164 | 121,460.00 |
| Mar 17 2024 | 0.118207 | 0.012707 | 12.04% | 0.10548 | 0.124245 | 0.10548 | 101,189.00 |
| Mar 16 2024 | 0.105499 | -0.018702 | -15.06% | 0.123689 | 0.128167 | 0.104474 | 101,734.00 |
| Mar 15 2024 | 0.124202 | -0.007302 | -5.55% | 0.277393 | 0.294567 | 0.093164 | 377,991.00 |
| Mar 14 2024 | 0.131503 | 0.012453 | 10.46% | 0.118517 | 0.140413 | 0.116024 | 263,422.00 |
| Mar 13 2024 | 0.11905 | 0.005695 | 5.02% | 0.113352 | 0.121866 | 0.113108 | 62,928.00 |
| Mar 12 2024 | 0.113355 | -0.005527 | -4.65% | 0.119214 | 0.119214 | 0.107315 | 119,440.00 |
| Mar 11 2024 | 0.118881 | 0.016574 | 16.20% | 0.277393 | 0.294567 | 0.093164 | 234,453.00 |
| Mar 10 2024 | 0.102307 | -0.011613 | -10.19% | 0.114985 | 0.121401 | 0.100749 | 260,685.00 |
| Mar 09 2024 | 0.113921 | 0.015609 | 15.88% | 0.098181 | 0.120226 | 0.098177 | 212,420.00 |
| Mar 08 2024 | 0.098312 | 0.000462 | 0.47% | 0.099289 | 0.10901 | 0.090998 | 293,779.00 |
