Register to chat with like-minded investors on our interactive forums.
LOKAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.214066 | -0.012557 | -5.54% | 0.227889 | 0.233104 | 0.21314 | 343,789.00 |
| Apr 23 2024 | 0.226624 | -0.003066 | -1.33% | 0.2277 | 0.230344 | 0.223061 | 94,185.00 |
| Apr 22 2024 | 0.22969 | 0.002843 | 1.25% | 0.216516 | 0.23481 | 0.203136 | 347,413.00 |
| Apr 21 2024 | 0.226847 | -0.0032 | -1.39% | 0.231627 | 0.231721 | 0.220161 | 85,706.00 |
| Apr 20 2024 | 0.230047 | 0.012967 | 5.97% | 0.216525 | 0.233927 | 0.213446 | 101,588.00 |
| Apr 19 2024 | 0.21708 | 0.005053 | 2.38% | 0.210403 | 0.221564 | 0.195341 | 86,756.00 |
| Apr 18 2024 | 0.212026 | 0.006532 | 3.18% | 0.205815 | 0.213189 | 0.200096 | 97,911.00 |
| Apr 17 2024 | 0.205494 | -0.003704 | -1.77% | 0.207719 | 0.209402 | 0.193862 | 62,219.00 |
| Apr 16 2024 | 0.209198 | 0.000311 | 0.15% | 0.205774 | 0.212014 | 0.19685 | 122,991.00 |
| Apr 15 2024 | 0.208888 | -0.019651 | -8.60% | 0.216516 | 0.230794 | 0.202781 | 92,581.00 |
| Apr 14 2024 | 0.228539 | 0.009145 | 4.17% | 0.216516 | 0.230311 | 0.203136 | 99,621.00 |
| Apr 13 2024 | 0.219394 | -0.031479 | -12.55% | 0.250867 | 0.254732 | 0.196625 | 311,408.00 |
| Apr 12 2024 | 0.250873 | -0.029322 | -10.46% | 0.281886 | 0.287376 | 0.232859 | 400,052.00 |
| Apr 11 2024 | 0.280195 | -0.011057 | -3.80% | 0.29106 | 0.292584 | 0.278097 | 130,029.00 |
| Apr 10 2024 | 0.291252 | -0.003831 | -1.30% | 0.294001 | 0.295967 | 0.28145 | 198,473.00 |
| Apr 09 2024 | 0.295083 | -0.028059 | -8.68% | 0.322253 | 0.323172 | 0.293007 | 156,343.00 |
| Apr 08 2024 | 0.323142 | 0.010213 | 3.26% | 0.296662 | 0.33114 | 0.283114 | 167,736.00 |
| Apr 07 2024 | 0.312929 | 0.025628 | 8.92% | 0.286962 | 0.317094 | 0.286902 | 211,660.00 |
| Apr 06 2024 | 0.287301 | 0.003136 | 1.10% | 0.282296 | 0.297608 | 0.282296 | 98,958.00 |
| Apr 05 2024 | 0.284165 | -0.015633 | -5.21% | 0.298731 | 0.299336 | 0.276678 | 320,709.00 |
| Apr 04 2024 | 0.299798 | 0.003897 | 1.32% | 0.296662 | 0.306424 | 0.283114 | 103,003.00 |
| Apr 03 2024 | 0.2959 | -0.006743 | -2.23% | 0.301041 | 0.318238 | 0.292074 | 115,148.00 |
| Apr 02 2024 | 0.302643 | -0.035504 | -10.50% | 0.337326 | 0.337928 | 0.292293 | 235,350.00 |
| Apr 01 2024 | 0.338147 | -0.019123 | -5.35% | 0.314094 | 0.340572 | 0.313951 | 249,458.00 |
| Mar 31 2024 | 0.35727 | 0.012753 | 3.70% | 0.348133 | 0.375333 | 0.348133 | 237,245.00 |
| Mar 30 2024 | 0.344517 | 0.010335 | 3.09% | 0.33966 | 0.360345 | 0.330354 | 284,520.00 |
| Mar 29 2024 | 0.334182 | -0.013487 | -3.88% | 0.345542 | 0.346508 | 0.32579 | 136,144.00 |
| Mar 28 2024 | 0.347669 | 0.031781 | 10.06% | 0.320533 | 0.361474 | 0.312377 | 522,164.00 |
| Mar 27 2024 | 0.315889 | -0.006515 | -2.02% | 0.3245 | 0.332216 | 0.313887 | 104,714.00 |
| Mar 26 2024 | 0.322403 | 0.00886 | 2.83% | 0.314094 | 0.331633 | 0.311859 | 124,749.00 |
| Mar 25 2024 | 0.313544 | 0.009195 | 3.02% | 0.283682 | 0.324986 | 0.281846 | 265,757.00 |
| Mar 24 2024 | 0.304349 | 0.006076 | 2.04% | 0.296585 | 0.305116 | 0.289836 | 97,714.00 |
| Mar 23 2024 | 0.298273 | 0.013886 | 4.88% | 0.286332 | 0.308592 | 0.285206 | 120,557.00 |
| Mar 22 2024 | 0.284387 | -0.012167 | -4.10% | 0.296588 | 0.30243 | 0.276067 | 55,874.00 |
| Mar 21 2024 | 0.296554 | 0.01207 | 4.24% | 0.283682 | 0.296554 | 0.276328 | 118,639.00 |
| Mar 20 2024 | 0.284484 | 0.028837 | 11.28% | 0.251858 | 0.2851 | 0.248743 | 219,655.00 |
| Mar 19 2024 | 0.255647 | -0.02074 | -7.50% | 0.273102 | 0.278395 | 0.243582 | 228,329.00 |
| Mar 18 2024 | 0.276387 | -0.014583 | -5.01% | 0.18001 | 0.301617 | 0.18001 | 482,873.00 |
| Mar 17 2024 | 0.29097 | 0.015442 | 5.60% | 0.279213 | 0.296184 | 0.262725 | 286,733.00 |
| Mar 16 2024 | 0.275528 | -0.034155 | -11.03% | 0.307859 | 0.322326 | 0.270614 | 264,543.00 |
| Mar 15 2024 | 0.309683 | -0.017389 | -5.32% | 0.18001 | 0.317913 | 0.18001 | 395,308.00 |
| Mar 14 2024 | 0.327072 | -0.014129 | -4.14% | 0.341875 | 0.346115 | 0.317227 | 138,427.00 |
| Mar 13 2024 | 0.341201 | 0.007805 | 2.34% | 0.335611 | 0.344329 | 0.324773 | 201,787.00 |
| Mar 12 2024 | 0.333396 | -0.006026 | -1.78% | 0.340374 | 0.352744 | 0.317068 | 194,256.00 |
| Mar 11 2024 | 0.339422 | 0.009055 | 2.74% | 0.18001 | 0.360671 | 0.18001 | 704,308.00 |
| Mar 10 2024 | 0.330367 | -0.009265 | -2.73% | 0.343891 | 0.377836 | 0.32664 | 470,410.00 |
| Mar 09 2024 | 0.339632 | 0.044698 | 15.16% | 0.295072 | 0.348126 | 0.295072 | 738,358.00 |
| Mar 08 2024 | 0.294935 | 0.017084 | 6.15% | 0.279055 | 0.302724 | 0.275962 | 312,275.00 |
| Mar 07 2024 | 0.277851 | 0.010501 | 3.93% | 0.267998 | 0.280052 | 0.262225 | 280,237.00 |
| Mar 06 2024 | 0.267349 | 0.015046 | 5.96% | 0.251302 | 0.267948 | 0.242617 | 320,374.00 |
| Mar 05 2024 | 0.252303 | -0.025244 | -9.10% | 0.276672 | 0.276942 | 0.222033 | 403,811.00 |
| Mar 04 2024 | 0.277547 | -0.003858 | -1.37% | 0.18001 | 0.287386 | 0.18001 | 457,068.00 |
| Mar 03 2024 | 0.281405 | -0.002225 | -0.78% | 0.28808 | 0.306265 | 0.271539 | 317,960.00 |
| Mar 02 2024 | 0.28363 | 0.02643 | 10.28% | 0.257425 | 0.298773 | 0.253241 | 819,433.00 |
| Mar 01 2024 | 0.257201 | 0.018306 | 7.66% | 0.237879 | 0.258692 | 0.237879 | 228,750.00 |
| Feb 29 2024 | 0.238895 | 0.007072 | 3.05% | 0.231278 | 0.246571 | 0.22825 | 228,114.00 |
| Feb 28 2024 | 0.231823 | 0.001775 | 0.77% | 0.23134 | 1.50 | 0.227852 | 506,404.00 |
| Feb 27 2024 | 0.230048 | -0.006881 | -2.90% | 0.237836 | 0.240338 | 0.221569 | 377,321.00 |
| Feb 26 2024 | 0.236929 | 0.017183 | 7.82% | 0.18001 | 0.250988 | 0.18001 | 615,207.00 |
| Feb 25 2024 | 0.219746 | -0.003588 | -1.61% | 0.221107 | 0.225007 | 0.216856 | 61,083.00 |
| Feb 24 2024 | 0.223334 | 0.013383 | 6.37% | 0.209307 | 0.223429 | 0.205736 | 168,535.00 |
| Feb 23 2024 | 0.20995 | -0.005526 | -2.56% | 0.214818 | 0.216844 | 0.20662 | 185,848.00 |
| Feb 22 2024 | 0.215476 | 0.003991 | 1.89% | 0.21195 | 0.221526 | 0.205544 | 154,532.00 |
| Feb 21 2024 | 0.211486 | -0.006878 | -3.15% | 0.218362 | 0.222115 | 0.204025 | 480,104.00 |
| Feb 20 2024 | 0.218364 | -0.004505 | -2.02% | 0.222186 | 0.228107 | 0.210552 | 166,213.00 |
| Feb 19 2024 | 0.222869 | 0.000919 | 0.41% | 0.18001 | 0.226264 | 0.18001 | 442,097.00 |
| Feb 18 2024 | 0.221949 | -0.00604 | -2.65% | 0.224763 | 0.234546 | 0.218004 | 153,462.00 |
| Feb 17 2024 | 0.227989 | 0.013522 | 6.30% | 0.214671 | 0.233177 | 0.206507 | 335,656.00 |
| Feb 16 2024 | 0.214467 | 0.008697 | 4.23% | 0.206362 | 0.219593 | 0.204158 | 380,229.00 |
| Feb 15 2024 | 0.205771 | 0.002889 | 1.42% | 0.203801 | 0.209749 | 0.201875 | 152,499.00 |
| Feb 14 2024 | 0.202882 | 0.001371 | 0.68% | 0.201863 | 0.205839 | 0.195535 | 299,959.00 |
| Feb 13 2024 | 0.201511 | 0.003326 | 1.68% | 0.19744 | 0.204533 | 0.195801 | 360,137.00 |
| Feb 12 2024 | 0.198185 | 0.005451 | 2.83% | 0.18001 | 0.214923 | 0.18001 | 897,701.00 |
| Feb 11 2024 | 0.192733 | 0.005288 | 2.82% | 0.185731 | 0.196812 | 0.184564 | 156,556.00 |
| Feb 10 2024 | 0.187445 | 0.000657 | 0.35% | 0.188298 | 0.192429 | 0.183004 | 295,153.00 |
| Feb 09 2024 | 0.186788 | 0.006564 | 3.64% | 0.18001 | 0.190666 | 0.18001 | 233,025.00 |
| Feb 08 2024 | 0.180224 | -0.000531 | -0.29% | 0.180453 | 0.184985 | 0.178698 | 60,685.00 |
| Feb 07 2024 | 0.180756 | 0.005594 | 3.19% | 0.175435 | 0.182134 | 0.174147 | 88,978.00 |
| Feb 06 2024 | 0.175161 | 0.001952 | 1.13% | 0.173168 | 0.177174 | 0.170282 | 154,730.00 |
| Feb 05 2024 | 0.173209 | -0.002492 | -1.42% | 0.23004 | 0.234358 | 0.171505 | 90,543.00 |
| Feb 04 2024 | 0.175702 | -0.000745 | -0.42% | 0.176178 | 0.178645 | 0.173143 | 65,202.00 |
| Feb 03 2024 | 0.176447 | -0.002489 | -1.39% | 0.179495 | 0.181218 | 0.175781 | 263,301.00 |
| Feb 02 2024 | 0.178936 | 0.002634 | 1.49% | 0.176637 | 0.180229 | 0.175517 | 64,519.00 |
| Feb 01 2024 | 0.176302 | -0.000364 | -0.21% | 0.177239 | 0.180127 | 0.173207 | 118,247.00 |
| Jan 31 2024 | 0.176666 | -0.009215 | -4.96% | 0.186104 | 0.186104 | 0.176337 | 343,693.00 |
| Jan 30 2024 | 0.185882 | -0.008607 | -4.43% | 0.192543 | 0.195412 | 0.185839 | 218,792.00 |
| Jan 29 2024 | 0.194489 | 0.002727 | 1.42% | 0.23004 | 0.234358 | 0.189053 | 137,299.00 |
| Jan 28 2024 | 0.191762 | -0.003201 | -1.64% | 0.194567 | 0.197651 | 0.190998 | 147,956.00 |
| Jan 27 2024 | 0.194964 | 0.001119 | 0.58% | 0.196513 | 0.197191 | 0.192238 | 89,860.00 |
| Jan 26 2024 | 0.193845 | 0.003209 | 1.68% | 0.191407 | 0.195344 | 0.183668 | 275,538.00 |
