Register for real-time alerts, custom portfolio, and market movers
IOTXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.034782 | 0.00053 | 1.55% | 0.033787 | 0.035963 | 0.033787 | 1,819,204.00 |
| Jul 25 2024 | 0.034252 | -0.000675 | -1.93% | 0.034963 | 0.035599 | 0.033036 | 4,655,383.00 |
| Jul 24 2024 | 0.034927 | -0.000829 | -2.32% | 0.035746 | 0.036821 | 0.034659 | 2,081,799.00 |
| Jul 23 2024 | 0.035757 | -0.001861 | -4.95% | 0.037657 | 0.038546 | 0.034663 | 7,989,917.00 |
| Jul 22 2024 | 0.037617 | -0.002275 | -5.70% | 0.041837 | 0.066116 | 0.033629 | 3,747,248.00 |
| Jul 21 2024 | 0.039892 | -0.000124 | -0.31% | 0.039992 | 0.042513 | 0.039068 | 13,020,890.00 |
| Jul 20 2024 | 0.040016 | 0.00128 | 3.30% | 0.039282 | 0.040257 | 0.038081 | 4,675,093.00 |
| Jul 19 2024 | 0.038736 | 0.003176 | 8.93% | 0.036023 | 0.038999 | 0.03456 | 9,966,470.00 |
| Jul 18 2024 | 0.03556 | -0.000457 | -1.27% | 0.036506 | 0.038978 | 0.034855 | 7,672,112.00 |
| Jul 17 2024 | 0.036017 | 0.000864 | 2.46% | 0.035226 | 0.03758 | 0.034379 | 11,763,923.00 |
| Jul 16 2024 | 0.035153 | 0.001674 | 5.00% | 0.034011 | 0.036828 | 0.033393 | 21,506,953.00 |
| Jul 15 2024 | 0.033479 | 0.001919 | 6.08% | 0.041837 | 0.061717 | 0.030295 | 5,160,060.00 |
| Jul 14 2024 | 0.03156 | 0.003227 | 11.39% | 0.0283 | 0.032085 | 0.0283 | 6,292,294.00 |
| Jul 13 2024 | 0.028333 | 0.000697 | 2.52% | 0.027652 | 0.028986 | 0.027545 | 1,034,178.00 |
| Jul 12 2024 | 0.027636 | -0.000341 | -1.22% | 0.027934 | 0.028473 | 0.027276 | 1,725,003.00 |
| Jul 11 2024 | 0.027977 | -0.001241 | -4.25% | 0.029211 | 0.029661 | 0.027516 | 3,681,205.00 |
| Jul 10 2024 | 0.029218 | 0.000167 | 0.57% | 0.028971 | 0.030087 | 0.027831 | 1,731,562.00 |
| Jul 09 2024 | 0.029051 | 0.000316 | 1.10% | 0.027837 | 0.029467 | 0.027837 | 1,972,884.00 |
| Jul 08 2024 | 0.028735 | 0.000623 | 2.22% | 0.041837 | 0.041837 | 0.027759 | 4,780,360.00 |
| Jul 07 2024 | 0.028112 | -0.002336 | -7.67% | 0.029507 | 0.03041 | 0.027908 | 6,270,350.00 |
| Jul 06 2024 | 0.030447 | 0.003432 | 12.70% | 0.027355 | 0.030607 | 0.026903 | 3,856,623.00 |
| Jul 05 2024 | 0.027016 | -0.001723 | -6.00% | 0.028601 | 0.028707 | 0.024476 | 12,431,013.00 |
| Jul 04 2024 | 0.028739 | -0.002436 | -7.81% | 0.031166 | 0.031166 | 0.028722 | 6,157,779.00 |
| Jul 03 2024 | 0.031174 | -0.001071 | -3.32% | 0.032281 | 0.032835 | 0.030587 | 3,477,098.00 |
| Jul 02 2024 | 0.032245 | -0.00006 | -0.19% | 0.032765 | 0.03322 | 0.031461 | 4,408,565.00 |
| Jul 01 2024 | 0.032305 | 0.000536 | 1.69% | 0.041837 | 0.06422 | 0.03085 | 8,682,170.00 |
| Jun 30 2024 | 0.031768 | 0.001902 | 6.37% | 0.03035 | 0.031772 | 0.029275 | 2,341,884.00 |
| Jun 29 2024 | 0.029866 | -0.001167 | -3.76% | 0.031506 | 0.031788 | 0.029375 | 4,713,276.00 |
| Jun 28 2024 | 0.031033 | -0.001106 | -3.44% | 0.031665 | 0.033683 | 0.030997 | 5,814,262.00 |
| Jun 27 2024 | 0.032139 | 0.001305 | 4.23% | 0.030838 | 0.032765 | 0.03021 | 4,217,470.00 |
| Jun 26 2024 | 0.030834 | -0.001292 | -4.02% | 0.041837 | 0.061739 | 0.030388 | 9,255,402.00 |
| Jun 25 2024 | 0.032126 | 0.000264 | 0.83% | 0.03231 | 0.03282 | 0.03123 | 4,889,275.00 |
| Jun 24 2024 | 0.031862 | 0.000295 | 0.94% | 0.032004 | 0.032553 | 0.030288 | 5,772,579.00 |
| Jun 23 2024 | 0.031567 | -0.001463 | -4.43% | 0.033546 | 0.034182 | 0.031567 | 3,868,460.00 |
| Jun 22 2024 | 0.03303 | -0.001425 | -4.14% | 0.033995 | 0.034175 | 0.032539 | 3,113,868.00 |
| Jun 21 2024 | 0.034455 | -0.001433 | -3.99% | 0.036373 | 0.036373 | 0.033711 | 7,138,638.00 |
| Jun 20 2024 | 0.035888 | -0.000307 | -0.85% | 0.035179 | 0.038194 | 0.035179 | 3,612,323.00 |
| Jun 19 2024 | 0.036195 | 0.001885 | 5.49% | 0.034319 | 0.037165 | 0.034179 | 9,043,811.00 |
| Jun 18 2024 | 0.03431 | -0.006445 | -15.81% | 0.041837 | 0.041837 | 0.033629 | 34,098,028.00 |
| Jun 17 2024 | 0.040755 | 0.001337 | 3.39% | 0.038564 | 0.067033 | 0.036429 | 17,530,969.00 |
| Jun 16 2024 | 0.039418 | 0.000784 | 2.03% | 0.038607 | 0.042452 | 0.03751 | 29,309,327.00 |
| Jun 15 2024 | 0.038635 | 0.000094 | 0.24% | 0.03852 | 0.038725 | 0.037032 | 2,916,748.00 |
| Jun 14 2024 | 0.038541 | -0.000229 | -0.59% | 0.038238 | 0.039853 | 0.03662 | 5,187,679.00 |
| Jun 13 2024 | 0.03877 | -0.0023 | -5.60% | 0.041529 | 0.041575 | 0.037749 | 8,136,205.00 |
| Jun 12 2024 | 0.04107 | 0.001908 | 4.87% | 0.039143 | 0.042308 | 0.038356 | 5,480,436.00 |
| Jun 11 2024 | 0.039162 | -0.002326 | -5.61% | 0.040967 | 0.04152 | 0.037993 | 3,809,172.00 |
| Jun 10 2024 | 0.041488 | -0.001212 | -2.84% | 0.038564 | 0.069445 | 0.036429 | 3,993,221.00 |
| Jun 09 2024 | 0.0427 | 0.000692 | 1.65% | 0.041454 | 0.043351 | 0.040884 | 2,939,316.00 |
| Jun 08 2024 | 0.042007 | -0.002699 | -6.04% | 0.04414 | 0.046423 | 0.041455 | 5,212,287.00 |
| Jun 07 2024 | 0.044706 | -0.004026 | -8.26% | 0.048711 | 0.051652 | 0.043386 | 15,189,919.00 |
| Jun 06 2024 | 0.048732 | -0.001838 | -3.63% | 0.05112 | 0.051717 | 0.048642 | 3,590,883.00 |
| Jun 05 2024 | 0.05057 | 0.003052 | 6.42% | 0.038564 | 0.067033 | 0.036429 | 9,594,378.00 |
| Jun 04 2024 | 0.047519 | 0.001361 | 2.95% | 0.046181 | 0.047526 | 0.04471 | 3,102,956.00 |
| Jun 03 2024 | 0.046158 | -0.000133 | -0.29% | 0.046728 | 0.048767 | 0.045616 | 4,987,489.00 |
| Jun 02 2024 | 0.046291 | -0.00256 | -5.24% | 0.048883 | 0.050006 | 0.046291 | 5,550,913.00 |
| Jun 01 2024 | 0.048852 | 0.00383 | 8.51% | 0.04506 | 0.050465 | 0.044966 | 16,648,857.00 |
| May 31 2024 | 0.045021 | -0.00009 | -0.20% | 0.045634 | 0.047974 | 0.044279 | 15,448,084.00 |
| May 30 2024 | 0.045111 | 0.003077 | 7.32% | 0.041577 | 0.047348 | 0.041115 | 17,377,234.00 |
| May 29 2024 | 0.042034 | -0.001921 | -4.37% | 0.043391 | 0.043698 | 0.04149 | 3,515,325.00 |
| May 28 2024 | 0.043955 | -0.000505 | -1.14% | 0.044483 | 0.045101 | 0.041886 | 3,255,043.00 |
| May 27 2024 | 0.044461 | 0.004668 | 11.73% | 0.038564 | 0.045528 | 0.036429 | 11,928,488.00 |
| May 26 2024 | 0.039792 | -0.002123 | -5.06% | 0.042967 | 0.042967 | 0.039172 | 4,016,484.00 |
| May 25 2024 | 0.041916 | 0.002029 | 5.09% | 0.039832 | 0.04235 | 0.039808 | 2,204,127.00 |
| May 24 2024 | 0.039887 | 0.000353 | 0.89% | 0.039999 | 0.041041 | 0.038858 | 5,837,983.00 |
| May 23 2024 | 0.039534 | -0.001171 | -2.88% | 0.040764 | 0.042036 | 0.037838 | 5,381,687.00 |
| May 22 2024 | 0.040706 | -0.001836 | -4.32% | 0.04246 | 0.042505 | 0.039839 | 6,555,827.00 |
| May 21 2024 | 0.042541 | 0.001108 | 2.67% | 0.042471 | 0.043115 | 0.041121 | 3,753,790.00 |
| May 20 2024 | 0.041434 | 0.003377 | 8.87% | 0.038564 | 0.069158 | 0.036429 | 5,388,125.00 |
| May 19 2024 | 0.038057 | -0.002031 | -5.07% | 0.040076 | 0.040792 | 0.037915 | 2,221,457.00 |
| May 18 2024 | 0.040087 | 0.000023 | 0.06% | 0.04007 | 0.041205 | 0.03898 | 2,059,062.00 |
| May 17 2024 | 0.040064 | 0.000903 | 2.31% | 0.038636 | 0.04123 | 0.038224 | 3,903,880.00 |
| May 16 2024 | 0.039161 | 0.00053 | 1.37% | 0.039175 | 0.04065 | 0.038024 | 4,522,233.00 |
| May 15 2024 | 0.038632 | 0.002467 | 6.82% | 0.036204 | 0.039055 | 0.035341 | 5,247,074.00 |
| May 14 2024 | 0.036165 | -0.001884 | -4.95% | 0.038564 | 0.038564 | 0.035732 | 5,213,707.00 |
| May 13 2024 | 0.038049 | -0.000732 | -1.89% | 0.04194 | 0.065319 | 0.037431 | 4,789,801.00 |
| May 12 2024 | 0.038781 | -0.001057 | -2.65% | 0.039874 | 0.040541 | 0.038696 | 2,799,515.00 |
| May 11 2024 | 0.039838 | 0.00088 | 2.26% | 0.037876 | 0.040648 | 0.037876 | 3,978,200.00 |
| 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 |
