Register for real-time alerts, custom portfolio, and market movers
KMDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.329282 | -0.003869 | -1.16% | 0.335855 | 0.338299 | 0.327474 | 287,026.00 |
| May 20 2024 | 0.33315 | 0.015143 | 4.76% | 0.246528 | 0.338464 | 0.235403 | 274,814.00 |
| May 19 2024 | 0.318007 | -0.007437 | -2.29% | 0.29424 | 0.33275 | 0.293734 | 31,465.00 |
| May 18 2024 | 0.325444 | -0.00034 | -0.10% | 0.323192 | 0.331363 | 0.317471 | 46,707.00 |
| May 17 2024 | 0.325784 | 0.004249 | 1.32% | 0.320418 | 0.32968 | 0.315908 | 50,131.00 |
| May 16 2024 | 0.321535 | 0.008827 | 2.82% | 0.311311 | 0.322645 | 0.3029 | 279,843.00 |
| May 15 2024 | 0.312708 | 0.024857 | 8.64% | 0.290611 | 0.315045 | 0.289102 | 231,884.00 |
| May 14 2024 | 0.287851 | -0.014037 | -4.65% | 0.300999 | 0.303154 | 0.286657 | 93,093.00 |
| May 13 2024 | 0.301888 | -0.022598 | -6.96% | 0.246528 | 0.318235 | 0.235403 | 117,123.00 |
| May 12 2024 | 0.324486 | 0.009666 | 3.07% | 0.318017 | 0.331615 | 0.312743 | 39,692.00 |
| May 11 2024 | 0.31482 | 0.000235 | 0.07% | 0.315152 | 0.331711 | 0.314817 | 60,529.00 |
| May 10 2024 | 0.314584 | -0.013705 | -4.17% | 0.333146 | 0.334592 | 0.310886 | 199,465.00 |
| May 09 2024 | 0.328289 | -0.01754 | -5.07% | 0.346611 | 0.373261 | 0.318143 | 1,520,376.00 |
| May 08 2024 | 0.345829 | 0.043796 | 14.50% | 0.299871 | 0.403645 | 0.288206 | 1,764,499.00 |
| May 07 2024 | 0.302033 | -0.000756 | -0.25% | 0.300144 | 0.308824 | 0.298384 | 289,369.00 |
| May 06 2024 | 0.302789 | -0.01232 | -3.91% | 0.246528 | 0.323226 | 0.235403 | 580,096.00 |
| May 05 2024 | 0.31511 | -0.01872 | -5.61% | 0.334107 | 0.341432 | 0.312407 | 404,920.00 |
| May 04 2024 | 0.333829 | 0.000427 | 0.13% | 0.330343 | 0.339384 | 0.330151 | 58,678.00 |
| May 03 2024 | 0.333402 | 0.006916 | 2.12% | 0.319225 | 0.336908 | 0.316134 | 43,324.00 |
| May 02 2024 | 0.326486 | 0.015617 | 5.02% | 0.309323 | 0.326695 | 0.29913 | 333,110.00 |
| May 01 2024 | 0.310869 | 0.007099 | 2.34% | 0.306321 | 0.312861 | 0.283247 | 475,604.00 |
| Apr 30 2024 | 0.30377 | -0.023015 | -7.04% | 0.326878 | 0.332381 | 0.291797 | 311,296.00 |
| Apr 29 2024 | 0.326785 | -0.001976 | -0.60% | 0.246528 | 0.329565 | 0.235403 | 213,371.00 |
| Apr 28 2024 | 0.328761 | 0.004869 | 1.50% | 0.3199 | 0.338358 | 0.3199 | 46,186.00 |
| Apr 27 2024 | 0.323892 | 0.002269 | 0.71% | 0.319565 | 0.33268 | 0.313839 | 53,398.00 |
| Apr 26 2024 | 0.321622 | -0.015996 | -4.74% | 0.345425 | 0.345825 | 0.318849 | 161,471.00 |
| Apr 25 2024 | 0.337618 | -0.008499 | -2.46% | 0.346287 | 0.346287 | 0.328465 | 138,761.00 |
| Apr 24 2024 | 0.346117 | -0.017547 | -4.83% | 0.365371 | 0.379034 | 0.340452 | 141,662.00 |
| Apr 23 2024 | 0.363664 | 0.001253 | 0.35% | 0.356423 | 0.375224 | 0.354213 | 126,090.00 |
| Apr 22 2024 | 0.362411 | 0.003763 | 1.05% | 0.246528 | 0.368401 | 0.235403 | 119,890.00 |
| Apr 21 2024 | 0.358649 | 0.009377 | 2.68% | 0.35138 | 0.361475 | 0.341044 | 245,431.00 |
| Apr 20 2024 | 0.349272 | 0.022357 | 6.84% | 0.325563 | 0.352691 | 0.321293 | 88,520.00 |
| Apr 19 2024 | 0.326914 | 0.009131 | 2.87% | 0.317388 | 0.332851 | 0.302198 | 72,165.00 |
| Apr 18 2024 | 0.317784 | 0.009296 | 3.01% | 0.307982 | 0.324522 | 0.303388 | 421,293.00 |
| Apr 17 2024 | 0.308488 | -0.035048 | -10.20% | 0.321066 | 0.327898 | 0.300416 | 415,815.00 |
| Apr 16 2024 | 0.343536 | 0.031224 | 10.00% | 0.307642 | 0.348457 | 0.307642 | 485,474.00 |
| Apr 15 2024 | 0.312313 | -0.018328 | -5.54% | 0.246528 | 0.337262 | 0.235403 | 258,467.00 |
| Apr 14 2024 | 0.33064 | 0.034775 | 11.75% | 0.301445 | 0.334322 | 0.289045 | 344,636.00 |
| Apr 13 2024 | 0.295865 | -0.021654 | -6.82% | 0.31968 | 0.349799 | 0.279228 | 334,308.00 |
| Apr 12 2024 | 0.31752 | -0.046399 | -12.75% | 0.366899 | 0.375054 | 0.302907 | 317,364.00 |
| Apr 11 2024 | 0.363919 | -0.012798 | -3.40% | 0.37422 | 0.385829 | 0.361866 | 267,957.00 |
| Apr 10 2024 | 0.376716 | -0.001274 | -0.34% | 0.378002 | 0.382106 | 0.365144 | 265,832.00 |
| Apr 09 2024 | 0.37799 | -0.044016 | -10.43% | 0.420452 | 0.424138 | 0.375988 | 332,629.00 |
| Apr 08 2024 | 0.422006 | 0.022091 | 5.52% | 0.246528 | 0.426523 | 0.235403 | 434,628.00 |
| Apr 07 2024 | 0.399915 | 0.018657 | 4.89% | 0.379722 | 0.410521 | 0.379341 | 652,566.00 |
| Apr 06 2024 | 0.381258 | -0.006387 | -1.65% | 0.391899 | 0.395969 | 0.380443 | 339,790.00 |
| Apr 05 2024 | 0.387644 | -0.026336 | -6.36% | 0.413461 | 0.451796 | 0.387517 | 1,540,507.00 |
| Apr 04 2024 | 0.413981 | 0.06371 | 18.19% | 0.347847 | 0.450439 | 0.338192 | 1,511,555.00 |
| Apr 03 2024 | 0.350271 | -0.018006 | -4.89% | 0.367707 | 0.406799 | 0.346696 | 1,265,331.00 |
| Apr 02 2024 | 0.368277 | -0.044396 | -10.76% | 0.411116 | 0.412284 | 0.355052 | 545,326.00 |
| Apr 01 2024 | 0.412673 | -0.030834 | -6.95% | 0.246528 | 0.432678 | 0.235403 | 643,427.00 |
| Mar 31 2024 | 0.443507 | -0.005025 | -1.12% | 0.456098 | 0.473235 | 0.431001 | 1,358,306.00 |
| Mar 30 2024 | 0.448533 | 0.014207 | 3.27% | 0.506723 | 0.663482 | 0.446016 | 7,149,448.00 |
| Mar 29 2024 | 0.434326 | 0.107965 | 33.08% | 0.320341 | 0.498625 | 0.318612 | 4,127,241.00 |
| Mar 28 2024 | 0.326361 | 0.015956 | 5.14% | 0.31833 | 0.414898 | 0.314589 | 2,919,920.00 |
| Mar 27 2024 | 0.310405 | 0.000677 | 0.22% | 0.3091 | 0.328467 | 0.308892 | 437,136.00 |
| Mar 26 2024 | 0.309728 | 0.008814 | 2.93% | 0.300367 | 0.318715 | 0.298813 | 409,429.00 |
| Mar 25 2024 | 0.300914 | 0.007778 | 2.65% | 0.246528 | 0.305669 | 0.235403 | 352,118.00 |
| Mar 24 2024 | 0.293136 | 0.010696 | 3.79% | 0.282292 | 0.294446 | 0.277561 | 205,032.00 |
| Mar 23 2024 | 0.28244 | 0.003095 | 1.11% | 0.284308 | 0.293713 | 0.277995 | 237,796.00 |
| Mar 22 2024 | 0.279345 | 0.009368 | 3.47% | 0.272778 | 0.27974 | 0.259937 | 171,718.00 |
| Mar 21 2024 | 0.269977 | 0.007254 | 2.76% | 0.267244 | 0.277547 | 0.259694 | 619,498.00 |
| Mar 20 2024 | 0.262723 | 0.014867 | 6.00% | 0.247954 | 0.266503 | 0.235694 | 366,118.00 |
| Mar 19 2024 | 0.247856 | -0.035441 | -12.51% | 0.277883 | 0.313376 | 0.247576 | 3,053,672.00 |
| Mar 18 2024 | 0.283297 | 0.018001 | 6.79% | 0.246528 | 0.313412 | 0.235403 | 1,152,208.00 |
| Mar 17 2024 | 0.265296 | 0.008717 | 3.40% | 0.260081 | 0.270236 | 0.246307 | 299,762.00 |
| Mar 16 2024 | 0.256579 | -0.02903 | -10.16% | 0.28334 | 0.29123 | 0.252777 | 196,432.00 |
| Mar 15 2024 | 0.285609 | -0.010554 | -3.56% | 0.246528 | 0.290506 | 0.235403 | 680,061.00 |
| Mar 14 2024 | 0.296163 | -0.007911 | -2.60% | 0.305409 | 0.308857 | 0.284959 | 474,302.00 |
| Mar 13 2024 | 0.304073 | 0.011241 | 3.84% | 0.293938 | 0.308749 | 0.288766 | 507,766.00 |
| Mar 12 2024 | 0.292833 | 0.006185 | 2.16% | 0.289123 | 0.335769 | 0.278214 | 2,160,957.00 |
| Mar 11 2024 | 0.286648 | 0.018092 | 6.74% | 0.246528 | 0.297497 | 0.235403 | 837,441.00 |
| Mar 10 2024 | 0.268556 | -0.013051 | -4.63% | 0.284269 | 0.284352 | 0.265031 | 513,146.00 |
| Mar 09 2024 | 0.281607 | 0.007398 | 2.70% | 0.266414 | 0.2858 | 0.266414 | 165,970.00 |
| Mar 08 2024 | 0.274209 | 0.002115 | 0.78% | 0.272784 | 0.275848 | 0.261368 | 253,033.00 |
| Mar 07 2024 | 0.272095 | 0.003191 | 1.19% | 0.267478 | 0.27271 | 0.251313 | 406,587.00 |
| Mar 06 2024 | 0.268904 | 0.01356 | 5.31% | 0.252807 | 0.271127 | 0.245626 | 397,094.00 |
| Mar 05 2024 | 0.255343 | -0.02167 | -7.82% | 0.277749 | 0.287462 | 0.22516 | 735,424.00 |
| Mar 04 2024 | 0.277013 | -0.002403 | -0.86% | 0.246528 | 0.283217 | 0.235403 | 791,510.00 |
| Mar 03 2024 | 0.279416 | -0.008133 | -2.83% | 0.288569 | 0.289111 | 0.274497 | 274,863.00 |
| Mar 02 2024 | 0.287549 | 0.012576 | 4.57% | 0.275179 | 0.28891 | 0.27211 | 170,417.00 |
| Mar 01 2024 | 0.274973 | 0.012724 | 4.85% | 0.265494 | 0.278435 | 0.261131 | 173,936.00 |
| Feb 29 2024 | 0.262249 | 0.009615 | 3.81% | 0.252479 | 0.272109 | 0.246171 | 311,571.00 |
| Feb 28 2024 | 0.252634 | -0.010086 | -3.84% | 0.263172 | 0.281954 | 0.247081 | 865,993.00 |
| Feb 27 2024 | 0.26272 | 0.01125 | 4.47% | 0.239121 | 0.266571 | 0.239121 | 451,176.00 |
| Feb 26 2024 | 0.25147 | -0.002586 | -1.02% | 0.246528 | 0.259055 | 0.225561 | 650,530.00 |
| Feb 25 2024 | 0.254056 | 0.0079 | 3.21% | 0.24676 | 0.255128 | 0.24357 | 286,451.00 |
| Feb 24 2024 | 0.246156 | 0.005696 | 2.37% | 0.240523 | 0.248904 | 0.238419 | 104,863.00 |
| Feb 23 2024 | 0.24046 | -0.000129 | -0.05% | 0.242431 | 0.245498 | 0.236294 | 250,324.00 |
| Feb 22 2024 | 0.240588 | 0.006517 | 2.78% | 0.231628 | 0.245095 | 0.229832 | 484,078.00 |
