Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOTXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.038958 | -0.001323 | -3.28% | 0.039696 | 0.040908 | 0.037556 | 3,239,040.00 |
| May 09 2024 | 0.040281 | 0.002616 | 6.95% | 0.03873 | 0.040444 | 0.037173 | 6,155,160.00 |
| May 08 2024 | 0.037665 | -0.00434 | -10.33% | 0.041413 | 0.042123 | 0.037665 | 7,655,275.00 |
| May 07 2024 | 0.042005 | -0.001251 | -2.89% | 0.043309 | 0.044064 | 0.041373 | 2,550,595.00 |
| May 06 2024 | 0.043256 | -0.002198 | -4.84% | 0.04194 | 0.069158 | 0.040033 | 8,242,417.00 |
| May 05 2024 | 0.045453 | 0.000163 | 0.36% | 0.044888 | 0.046134 | 0.04332 | 3,071,723.00 |
| May 04 2024 | 0.045291 | -0.000903 | -1.95% | 0.04712 | 0.047147 | 0.044767 | 3,171,047.00 |
| May 03 2024 | 0.046194 | 0.002789 | 6.42% | 0.043381 | 0.046986 | 0.042228 | 5,575,487.00 |
| May 02 2024 | 0.043406 | 0.000527 | 1.23% | 0.041926 | 0.043806 | 0.040905 | 4,047,238.00 |
| May 01 2024 | 0.042878 | 0.000176 | 0.41% | 0.04272 | 0.043545 | 0.039211 | 2,860,492.00 |
| Apr 30 2024 | 0.042703 | -0.004054 | -8.67% | 0.046769 | 0.047378 | 0.041328 | 5,581,636.00 |
| Apr 29 2024 | 0.046756 | -0.001073 | -2.24% | 0.04194 | 0.069158 | 0.040033 | 6,398,032.00 |
| Apr 28 2024 | 0.047829 | 0.000462 | 0.98% | 0.047281 | 0.049784 | 0.047176 | 5,367,954.00 |
| Apr 27 2024 | 0.047367 | -0.000621 | -1.29% | 0.047475 | 0.049101 | 0.046246 | 3,808,066.00 |
| Apr 26 2024 | 0.047988 | -0.00201 | -4.02% | 0.049494 | 0.050548 | 0.047263 | 4,102,637.00 |
| Apr 25 2024 | 0.049998 | -0.000036 | -0.07% | 0.050059 | 0.051619 | 0.047368 | 4,231,113.00 |
| Apr 24 2024 | 0.050035 | -0.001689 | -3.27% | 0.051355 | 0.053241 | 0.049216 | 4,867,532.00 |
| Apr 23 2024 | 0.051723 | 0.000802 | 1.57% | 0.051381 | 0.053598 | 0.049161 | 9,326,025.00 |
| Apr 22 2024 | 0.050922 | 0.003137 | 6.56% | 0.04194 | 0.069675 | 0.040033 | 6,656,943.00 |
| Apr 21 2024 | 0.047785 | -0.00001 | -0.02% | 0.047796 | 0.049516 | 0.04633 | 4,805,954.00 |
| Apr 20 2024 | 0.047795 | 0.003239 | 7.27% | 0.043925 | 0.048383 | 0.042559 | 4,970,941.00 |
| Apr 19 2024 | 0.044556 | 0.00215 | 5.07% | 0.042794 | 0.044782 | 0.039682 | 5,994,851.00 |
| Apr 18 2024 | 0.042405 | 0.001011 | 2.44% | 0.04294 | 0.043637 | 0.040124 | 4,397,216.00 |
| Apr 17 2024 | 0.041395 | -0.001676 | -3.89% | 0.043595 | 0.044087 | 0.04003 | 5,869,641.00 |
| Apr 16 2024 | 0.04307 | 0.000783 | 1.85% | 0.042275 | 0.044161 | 0.040785 | 9,636,876.00 |
| Apr 15 2024 | 0.042287 | -0.002151 | -4.84% | 0.04194 | 0.046836 | 0.040033 | 11,774,585.00 |
| Apr 14 2024 | 0.044438 | 0.002774 | 6.66% | 0.04194 | 0.045528 | 0.040033 | 14,257,083.00 |
| Apr 13 2024 | 0.041664 | -0.008728 | -17.32% | 0.048765 | 0.050222 | 0.038021 | 31,194,447.00 |
| Apr 12 2024 | 0.050391 | -0.008773 | -14.83% | 0.059845 | 0.061414 | 0.04807 | 26,210,685.00 |
| Apr 11 2024 | 0.059165 | -0.00156 | -2.57% | 0.060684 | 0.062223 | 0.058891 | 4,867,407.00 |
| Apr 10 2024 | 0.060724 | -0.00091 | -1.48% | 0.061637 | 0.063474 | 0.057948 | 13,412,346.00 |
| Apr 09 2024 | 0.061635 | -0.001073 | -1.71% | 0.062645 | 0.063248 | 0.058849 | 5,537,187.00 |
| Apr 08 2024 | 0.062708 | -0.002395 | -3.68% | 0.059305 | 0.064645 | 0.059278 | 10,095,403.00 |
| Apr 07 2024 | 0.065102 | 0.004818 | 7.99% | 0.060213 | 0.065102 | 0.05929 | 6,984,802.00 |
| Apr 06 2024 | 0.060284 | 0.004524 | 8.11% | 0.055069 | 0.062554 | 0.055069 | 31,270,178.00 |
| Apr 05 2024 | 0.055761 | -0.002142 | -3.70% | 0.056824 | 0.058916 | 0.05272 | 12,924,983.00 |
| Apr 04 2024 | 0.057903 | -0.0064 | -9.95% | 0.064242 | 0.066097 | 0.057358 | 22,660,424.00 |
| Apr 03 2024 | 0.064303 | 0.011692 | 22.22% | 0.053125 | 0.065761 | 0.051451 | 78,531,930.00 |
| Apr 02 2024 | 0.052611 | -0.00523 | -9.04% | 0.0577 | 0.058081 | 0.051463 | 28,944,939.00 |
| Apr 01 2024 | 0.057841 | -0.001517 | -2.56% | 0.059305 | 0.070096 | 0.055043 | 11,216,514.00 |
| Mar 31 2024 | 0.059358 | 0.001022 | 1.75% | 0.057839 | 0.060003 | 0.057675 | 7,045,709.00 |
| Mar 30 2024 | 0.058337 | -0.003077 | -5.01% | 0.060851 | 0.063343 | 0.057854 | 12,013,401.00 |
| Mar 29 2024 | 0.061414 | -0.000269 | -0.44% | 0.061044 | 0.063491 | 0.060294 | 9,792,490.00 |
| Mar 28 2024 | 0.061683 | 0.000809 | 1.33% | 0.062234 | 0.063476 | 0.059465 | 9,974,733.00 |
| Mar 27 2024 | 0.060874 | 0.002456 | 4.20% | 0.0583 | 0.064142 | 0.057285 | 18,407,994.00 |
| Mar 26 2024 | 0.058418 | -0.000886 | -1.49% | 0.059305 | 0.062562 | 0.057788 | 17,704,260.00 |
| Mar 25 2024 | 0.059304 | -0.001566 | -2.57% | 0.053133 | 0.061762 | 0.047151 | 18,845,918.00 |
| Mar 24 2024 | 0.06087 | 0.003156 | 5.47% | 0.057683 | 0.061678 | 0.056342 | 10,480,620.00 |
| Mar 23 2024 | 0.057714 | 0.002248 | 4.05% | 0.055142 | 0.06116 | 0.054546 | 24,291,300.00 |
| Mar 22 2024 | 0.055466 | 0.001218 | 2.25% | 0.053831 | 0.056701 | 0.052285 | 15,868,784.00 |
| Mar 21 2024 | 0.054248 | -0.00042 | -0.77% | 0.055146 | 0.055512 | 0.0527 | 6,934,154.00 |
| Mar 20 2024 | 0.054668 | 0.005973 | 12.27% | 0.049298 | 0.05531 | 0.04733 | 8,846,559.00 |
| Mar 19 2024 | 0.048695 | -0.003925 | -7.46% | 0.053133 | 0.053917 | 0.047151 | 16,756,487.00 |
| Mar 18 2024 | 0.05262 | -0.003542 | -6.31% | 0.034054 | 0.071332 | 0.032653 | 5,791,260.00 |
| Mar 17 2024 | 0.056161 | 0.000851 | 1.54% | 0.05636 | 0.058712 | 0.052634 | 8,603,762.00 |
| Mar 16 2024 | 0.05531 | -0.004328 | -7.26% | 0.059937 | 0.06127 | 0.054021 | 12,026,616.00 |
| Mar 15 2024 | 0.059639 | -0.004427 | -6.91% | 0.034054 | 0.060775 | 0.032653 | 20,703,272.00 |
| Mar 14 2024 | 0.064066 | 0.000268 | 0.42% | 0.064386 | 0.065789 | 0.060125 | 11,312,965.00 |
| Mar 13 2024 | 0.063797 | -0.003438 | -5.11% | 0.066678 | 0.072147 | 0.062743 | 26,388,877.00 |
| Mar 12 2024 | 0.067235 | 0.005017 | 8.06% | 0.062393 | 0.069873 | 0.060311 | 29,544,635.00 |
| Mar 11 2024 | 0.062218 | 0.0084 | 15.61% | 0.034054 | 0.068745 | 0.032653 | 55,358,963.00 |
| Mar 10 2024 | 0.053818 | -0.001545 | -2.79% | 0.055363 | 0.059913 | 0.053006 | 17,257,358.00 |
| Mar 09 2024 | 0.055363 | 0.00541 | 10.83% | 0.048825 | 0.056977 | 0.048825 | 29,732,471.00 |
| Mar 08 2024 | 0.049953 | -0.00028 | -0.56% | 0.050167 | 0.051459 | 0.045455 | 17,427,239.00 |
| Mar 07 2024 | 0.050233 | 0.002566 | 5.38% | 0.047783 | 0.050356 | 0.047508 | 13,377,860.00 |
| Mar 06 2024 | 0.047667 | 0.003083 | 6.92% | 0.044141 | 0.048518 | 0.042789 | 11,553,260.00 |
| Mar 05 2024 | 0.044584 | -0.002386 | -5.08% | 0.04683 | 0.051132 | 0.03842 | 23,135,132.00 |
| Mar 04 2024 | 0.046969 | -0.001754 | -3.60% | 0.034054 | 0.050649 | 0.032653 | 15,711,773.00 |
| Mar 03 2024 | 0.048724 | -0.001242 | -2.49% | 0.049399 | 0.050063 | 0.046285 | 17,639,794.00 |
| Mar 02 2024 | 0.049966 | 0.000599 | 1.21% | 0.048822 | 0.051835 | 0.047421 | 24,484,011.00 |
| Mar 01 2024 | 0.049367 | 0.001685 | 3.53% | 0.047479 | 0.049476 | 0.0467 | 11,394,046.00 |
| Feb 29 2024 | 0.047682 | 0.003156 | 7.09% | 0.04481 | 0.052702 | 0.04382 | 52,596,486.00 |
| Feb 28 2024 | 0.044525 | -0.002021 | -4.34% | 0.046178 | 0.04796 | 0.042665 | 21,652,766.00 |
| Feb 27 2024 | 0.046547 | -0.002208 | -4.53% | 0.049281 | 0.049426 | 0.045304 | 18,257,668.00 |
| Feb 26 2024 | 0.048754 | 0.0026 | 5.63% | 0.034054 | 0.051337 | 0.032653 | 14,788,083.00 |
| Feb 25 2024 | 0.046155 | -0.000713 | -1.52% | 0.04642 | 0.047258 | 0.044758 | 10,565,994.00 |
| Feb 24 2024 | 0.046867 | 0.00271 | 6.14% | 0.044023 | 0.048101 | 0.042732 | 15,686,531.00 |
| Feb 23 2024 | 0.044158 | -0.001206 | -2.66% | 0.045481 | 0.045973 | 0.043246 | 12,083,254.00 |
| Feb 22 2024 | 0.045363 | 0.000602 | 1.35% | 0.044276 | 0.04689 | 0.044246 | 21,966,244.00 |
| Feb 21 2024 | 0.044761 | -0.001972 | -4.22% | 0.046407 | 0.046858 | 0.042579 | 20,567,739.00 |
| Feb 20 2024 | 0.046733 | -0.001788 | -3.68% | 0.048552 | 0.048868 | 0.043926 | 24,384,704.00 |
| Feb 19 2024 | 0.048521 | -0.006036 | -11.06% | 0.034054 | 0.052726 | 0.032653 | 35,844,228.00 |
| Feb 18 2024 | 0.054557 | 0.013889 | 34.15% | 0.040605 | 0.059934 | 0.039178 | 161,943,189.00 |
| Feb 17 2024 | 0.040668 | 0.002238 | 5.82% | 0.038393 | 0.041436 | 0.03743 | 12,914,314.00 |
| Feb 16 2024 | 0.038431 | 0.001055 | 2.82% | 0.037483 | 0.039425 | 0.036723 | 12,717,980.00 |
| Feb 15 2024 | 0.037376 | 0.00000300 | 0.01% | 0.03698 | 0.038342 | 0.036632 | 9,144,287.00 |
| Feb 14 2024 | 0.037373 | 0.001882 | 5.30% | 0.035484 | 0.037668 | 0.035319 | 6,955,065.00 |
| Feb 13 2024 | 0.035491 | 0.000031 | 0.09% | 0.035862 | 0.036477 | 0.034501 | 10,592,500.00 |
| Feb 12 2024 | 0.03546 | 0.001827 | 5.43% | 0.034054 | 0.035876 | 0.032653 | 5,574,183.00 |
| Feb 11 2024 | 0.033634 | -0.000106 | -0.31% | 0.03452 | 0.034741 | 0.033202 | 4,800,085.00 |
| Feb 10 2024 | 0.03374 | -0.000455 | -1.33% | 0.034269 | 0.034603 | 0.032968 | 4,841,645.00 |
