Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LRCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.116838 | -0.001055 | -0.89% | 0.119077 | 0.122918 | 0.113098 | 413,429.00 |
| Jul 28 2024 | 0.117893 | -0.002994 | -2.48% | 0.119645 | 0.122337 | 0.115843 | 130,175.00 |
| Jul 27 2024 | 0.120887 | 0.001259 | 1.05% | 0.120127 | 0.122443 | 0.116936 | 201,525.00 |
| Jul 26 2024 | 0.119627 | 0.005625 | 4.93% | 0.114672 | 0.121118 | 0.114672 | 169,587.00 |
| Jul 25 2024 | 0.114003 | -0.004446 | -3.75% | 0.119077 | 0.120019 | 0.109887 | 317,572.00 |
| Jul 24 2024 | 0.118449 | -0.004146 | -3.38% | 0.122557 | 0.125575 | 0.118301 | 649,614.00 |
| Jul 23 2024 | 0.122594 | -0.004364 | -3.44% | 0.12814 | 0.131182 | 0.121098 | 858,813.00 |
| Jul 22 2024 | 0.126958 | -0.005316 | -4.02% | 0.129218 | 0.132185 | 0.126092 | 1,293,132,768.00 |
| Jul 21 2024 | 0.132274 | 0.002871 | 2.22% | 0.128805 | 0.134249 | 0.124823 | 37,326,998.00 |
| Jul 20 2024 | 0.129403 | -0.000234 | -0.18% | 0.129218 | 0.13332 | 0.126937 | 630,398.00 |
| Jul 19 2024 | 0.129636 | 0.008139 | 6.70% | 0.119912 | 0.130236 | 0.119589 | 1,866,303.00 |
| Jul 18 2024 | 0.121498 | -0.005301 | -4.18% | 0.126783 | 0.129617 | 0.118392 | 1,634,228.00 |
| Jul 17 2024 | 0.126799 | 0.00025 | 0.20% | 0.126309 | 0.129739 | 0.125353 | 826,573.00 |
| Jul 16 2024 | 0.12655 | -0.000371 | -0.29% | 0.126543 | 0.127538 | 0.119536 | 313,047.00 |
| Jul 15 2024 | 0.12692 | 0.00869 | 7.35% | 0.130332 | 0.750808 | 0.118661 | 559,254.00 |
| Jul 14 2024 | 0.118231 | 0.002615 | 2.26% | 0.115027 | 0.119406 | 0.113255 | 392,039.00 |
| Jul 13 2024 | 0.115616 | 0.004628 | 4.17% | 0.111502 | 0.117318 | 0.109973 | 448,670.00 |
| Jul 12 2024 | 0.110988 | 0.000412 | 0.37% | 0.110407 | 0.11396 | 0.109484 | 242,451.00 |
| Jul 11 2024 | 0.110576 | -0.002699 | -2.38% | 0.11325 | 0.118771 | 0.110136 | 411,134.00 |
| Jul 10 2024 | 0.113274 | -0.001113 | -0.97% | 0.114071 | 0.116548 | 0.112204 | 878,094.00 |
| Jul 09 2024 | 0.114388 | 0.00431 | 3.92% | 0.109581 | 0.115189 | 0.109101 | 231,225.00 |
| Jul 08 2024 | 0.110078 | 0.002023 | 1.87% | 0.130332 | 0.131129 | 0.106275 | 1,890,102.00 |
| Jul 07 2024 | 0.108055 | -0.004646 | -4.12% | 0.11258 | 0.114327 | 0.107651 | 486,028.00 |
| Jul 06 2024 | 0.112701 | 0.007295 | 6.92% | 0.10545 | 0.113983 | 0.104357 | 998,742.00 |
| Jul 05 2024 | 0.105406 | -0.009549 | -8.31% | 0.114404 | 0.114404 | 0.101012 | 2,534,669.00 |
| Jul 04 2024 | 0.114954 | -0.015883 | -12.14% | 0.130332 | 0.131129 | 0.114438 | 1,310,097.00 |
| Jul 03 2024 | 0.130838 | -0.004982 | -3.67% | 0.135484 | 0.13673 | 0.129802 | 597,915.00 |
| Jul 02 2024 | 0.13582 | -0.003339 | -2.40% | 0.139502 | 0.14075 | 0.134709 | 438,194.00 |
| Jul 01 2024 | 0.139159 | -0.00231 | -1.63% | 0.135015 | 0.781257 | 0.128845 | 471,604.00 |
| Jun 30 2024 | 0.141469 | 0.00659 | 4.89% | 0.133925 | 0.141628 | 0.131977 | 845,294.00 |
| Jun 29 2024 | 0.134879 | -0.001189 | -0.87% | 0.13557 | 0.138912 | 0.133882 | 881,934.00 |
| Jun 28 2024 | 0.136068 | -0.008071 | -5.60% | 0.143222 | 0.14507 | 0.134997 | 683,607.00 |
| Jun 27 2024 | 0.144139 | 0.003458 | 2.46% | 0.141181 | 0.147341 | 0.139178 | 662,211.00 |
| Jun 26 2024 | 0.140681 | -0.002426 | -1.70% | 0.135015 | 0.143634 | 0.128845 | 914,562.00 |
| Jun 25 2024 | 0.143107 | 0.00472 | 3.41% | 0.138741 | 0.146783 | 0.138056 | 631,922.00 |
| Jun 24 2024 | 0.138387 | 0.004102 | 3.05% | 0.135015 | 0.139096 | 0.128845 | 1,090,129.00 |
| Jun 23 2024 | 0.134286 | -0.002915 | -2.12% | 0.136725 | 0.142341 | 0.133358 | 633,126.00 |
| Jun 22 2024 | 0.137201 | 0.002422 | 1.80% | 0.134964 | 0.137834 | 0.132671 | 418,934.00 |
| Jun 21 2024 | 0.134779 | -0.002619 | -1.91% | 0.136782 | 0.140236 | 0.13433 | 635,145.00 |
| Jun 20 2024 | 0.137398 | 0.006384 | 4.87% | 0.13103 | 0.140974 | 0.13103 | 829,734.00 |
| Jun 19 2024 | 0.131014 | 0.001457 | 1.12% | 0.129594 | 0.133095 | 0.128176 | 1,024,863.00 |
| Jun 18 2024 | 0.129557 | -0.009428 | -6.78% | 0.1412 | 0.1412 | 0.126162 | 1,665,472.00 |
| Jun 17 2024 | 0.138985 | -0.013958 | -9.13% | 0.193821 | 0.81548 | 0.138957 | 1,349,459.00 |
| Jun 16 2024 | 0.152943 | 0.000493 | 0.32% | 0.15234 | 0.153459 | 0.149364 | 430,095.00 |
| Jun 15 2024 | 0.15245 | -0.000151 | -0.10% | 0.151476 | 0.155948 | 0.151476 | 408,224.00 |
| Jun 14 2024 | 0.152601 | -0.004574 | -2.91% | 0.157143 | 0.159707 | 0.14752 | 910,038.00 |
| Jun 13 2024 | 0.157175 | -0.004972 | -3.07% | 0.161858 | 0.163516 | 0.155 | 394,030.00 |
| Jun 12 2024 | 0.162147 | 0.00391 | 2.47% | 0.159216 | 0.168043 | 0.155737 | 1,131,363.00 |
| Jun 11 2024 | 0.158237 | -0.007169 | -4.33% | 0.164961 | 0.166247 | 0.156537 | 2,121,551.00 |
| Jun 10 2024 | 0.165406 | -0.012509 | -7.03% | 0.193821 | 0.81548 | 0.163534 | 3,965,781.00 |
| Jun 09 2024 | 0.177915 | -0.002116 | -1.18% | 0.178361 | 0.181733 | 0.173415 | 2,298,394.00 |
| Jun 08 2024 | 0.180031 | -0.013514 | -6.98% | 0.19291 | 0.193881 | 0.177835 | 856,513.00 |
| Jun 07 2024 | 0.193544 | -0.015229 | -7.29% | 0.209234 | 0.211706 | 0.180596 | 1,518,086.00 |
| Jun 06 2024 | 0.208773 | -0.0074 | -3.42% | 0.216702 | 0.21684 | 0.207118 | 1,418,941.00 |
| Jun 05 2024 | 0.216173 | 0.005103 | 2.42% | 0.193821 | 0.81548 | 0.189518 | 4,053,505.00 |
| Jun 04 2024 | 0.211071 | 0.005507 | 2.68% | 0.205667 | 0.211104 | 0.203792 | 229,479.00 |
| Jun 03 2024 | 0.205564 | -0.000884 | -0.43% | 0.205498 | 0.212411 | 0.202566 | 618,267.00 |
| Jun 02 2024 | 0.206448 | -0.004888 | -2.31% | 0.212002 | 0.214531 | 0.203412 | 341,647.00 |
| Jun 01 2024 | 0.211336 | -0.001058 | -0.50% | 0.21364 | 0.213824 | 0.208379 | 310,156.00 |
| May 31 2024 | 0.212394 | -0.002422 | -1.13% | 0.214212 | 0.216929 | 0.207893 | 478,023.00 |
| May 30 2024 | 0.214816 | -0.004399 | -2.01% | 0.220147 | 0.22249 | 0.211769 | 474,799.00 |
| May 29 2024 | 0.219215 | -0.00753 | -3.32% | 0.22606 | 0.228084 | 0.218353 | 997,215.00 |
| May 28 2024 | 0.226745 | 0.007153 | 3.26% | 0.219159 | 0.227704 | 0.211625 | 648,198.00 |
| May 27 2024 | 0.219592 | 0.008262 | 3.91% | 0.193821 | 0.224574 | 0.189518 | 893,202.00 |
| May 26 2024 | 0.21133 | -0.005326 | -2.46% | 0.217009 | 0.217293 | 0.208615 | 857,213.00 |
| May 25 2024 | 0.216656 | -0.001106 | -0.51% | 0.219073 | 0.222436 | 0.215881 | 446,503.00 |
| May 24 2024 | 0.217763 | -0.002348 | -1.07% | 0.220261 | 0.222994 | 0.21186 | 589,072.00 |
| May 23 2024 | 0.220111 | -0.004584 | -2.04% | 0.225558 | 0.229009 | 0.209159 | 2,196,116.00 |
| May 22 2024 | 0.224695 | -0.005692 | -2.47% | 0.231603 | 0.231845 | 0.21905 | 1,570,514.00 |
| May 21 2024 | 0.230387 | 0.014259 | 6.60% | 0.216825 | 0.23686 | 0.214718 | 2,740,226.00 |
| May 20 2024 | 0.216128 | 0.020632 | 10.55% | 0.193821 | 0.841334 | 0.189518 | 1,232,071.00 |
| May 19 2024 | 0.195496 | -0.008632 | -4.23% | 0.203542 | 0.207365 | 0.195021 | 360,950.00 |
| May 18 2024 | 0.204128 | -0.000937 | -0.46% | 0.204565 | 0.206797 | 0.202166 | 344,494.00 |
| May 17 2024 | 0.205064 | 0.006682 | 3.37% | 0.196784 | 0.205967 | 0.196615 | 527,411.00 |
| May 16 2024 | 0.198383 | -0.004173 | -2.06% | 0.201098 | 0.204739 | 0.194021 | 556,997.00 |
| May 15 2024 | 0.202555 | 0.011958 | 6.27% | 0.190805 | 0.206312 | 0.186446 | 2,945,558.00 |
| May 14 2024 | 0.190597 | -0.002651 | -1.37% | 0.193821 | 0.21477 | 0.189518 | 4,266,239.00 |
| May 13 2024 | 0.193248 | -0.001149 | -0.59% | 0.200295 | 0.794624 | 0.191017 | 926,833.00 |
| May 12 2024 | 0.194397 | 0.00055 | 0.28% | 0.194506 | 0.197421 | 0.191848 | 126,275.00 |
| May 11 2024 | 0.193847 | -0.001916 | -0.98% | 0.19521 | 0.197958 | 0.192828 | 148,831.00 |
| May 10 2024 | 0.195763 | -0.012187 | -5.86% | 0.207023 | 0.210481 | 0.192766 | 743,617.00 |
| May 09 2024 | 0.20795 | 0.007398 | 3.69% | 0.201005 | 0.209476 | 0.196128 | 163,198.00 |
| May 08 2024 | 0.200552 | -0.00147 | -0.73% | 0.201078 | 0.204648 | 0.195269 | 559,336.00 |
| May 07 2024 | 0.202022 | -0.000676 | -0.33% | 0.203453 | 0.208089 | 0.199885 | 211,945.00 |
| May 06 2024 | 0.202698 | -0.005162 | -2.48% | 0.200295 | 0.841334 | 0.199442 | 240,471.00 |
| May 05 2024 | 0.20786 | 0.002779 | 1.36% | 0.205565 | 0.212757 | 0.201613 | 198,393.00 |
| May 04 2024 | 0.205081 | -0.003295 | -1.58% | 0.20753 | 0.209975 | 0.203201 | 254,095.00 |
| May 03 2024 | 0.208376 | 0.014466 | 7.46% | 0.193327 | 0.209535 | 0.191413 | 300,884.00 |
| May 02 2024 | 0.19391 | 0.002355 | 1.23% | 0.191464 | 0.196717 | 0.185724 | 297,265.00 |
| May 01 2024 | 0.191555 | 0.003276 | 1.74% | 0.189327 | 0.192639 | 0.176746 | 454,556.00 |
