Register to chat with like-minded investors on our interactive forums.
MEDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.010016 | 0.000226 | 2.31% | 0.009788 | 0.010086 | 0.009774 | 0.00 |
| May 16 2024 | 0.00979 | -0.000129 | -1.30% | 0.009924 | 0.009975 | 0.009697 | 0.00 |
| May 15 2024 | 0.009919 | 0.000633 | 6.82% | 0.009296 | 0.009951 | 0.009255 | 2,825.00 |
| May 14 2024 | 0.009286 | -0.000227 | -2.39% | 0.009516 | 0.00954 | 0.009216 | 11,331.00 |
| May 13 2024 | 0.009512 | 0.000185 | 1.98% | 0.009226 | 0.009772 | 0.009211 | 4,421,312.00 |
| May 12 2024 | 0.009327 | 0.000096 | 1.04% | 0.009239 | 0.009378 | 0.009206 | 246,193.00 |
| May 11 2024 | 0.009231 | -0.000022 | -0.24% | 0.009226 | 0.009318 | 0.009182 | 2,874.00 |
| May 10 2024 | 0.009252 | -0.000314 | -3.28% | 0.009547 | 0.010034 | 0.009143 | 13,542.00 |
| May 09 2024 | 0.009567 | -0.000216 | -2.21% | 0.009805 | 0.010003 | 0.009411 | 2,999.00 |
| May 08 2024 | 0.009783 | 0.000282 | 2.97% | 0.00948 | 0.010064 | 0.009257 | 43,794.00 |
| May 07 2024 | 0.009501 | -0.000055 | -0.58% | 0.009568 | 0.009756 | 0.009471 | 3,878.00 |
| May 06 2024 | 0.009556 | -0.000147 | -1.51% | 0.010167 | 0.010347 | 0.009015 | 4,423,568.00 |
| May 05 2024 | 0.009704 | -0.000474 | -4.66% | 0.010202 | 0.010211 | 0.009569 | 16,064.00 |
| May 04 2024 | 0.010178 | 0.000135 | 1.35% | 0.010026 | 0.01026 | 0.009987 | 0.00 |
| May 03 2024 | 0.010042 | 0.000606 | 6.42% | 0.009431 | 0.010104 | 0.009384 | 3,047.00 |
| May 02 2024 | 0.009436 | 0.000115 | 1.23% | 0.009317 | 0.009523 | 0.009106 | 45,964.00 |
| May 01 2024 | 0.009321 | 0.000102 | 1.10% | 0.009224 | 0.009324 | 0.008611 | 89,701.00 |
| Apr 30 2024 | 0.00922 | -0.000945 | -9.30% | 0.010167 | 0.010304 | 0.009015 | 18,232.00 |
| Apr 29 2024 | 0.010164 | 0.000095 | 0.94% | 0.010505 | 0.011436 | 0.009889 | 4,448,976.00 |
| Apr 28 2024 | 0.010069 | 0.000495 | 5.17% | 0.009557 | 0.010215 | 0.009557 | 41,806.00 |
| Apr 27 2024 | 0.009574 | -0.000126 | -1.30% | 0.009699 | 0.009718 | 0.00951 | 18,208.00 |
| Apr 26 2024 | 0.0097 | -0.000609 | -5.91% | 0.010311 | 0.010359 | 0.009688 | 93,422.00 |
| Apr 25 2024 | 0.010309 | -0.00000700 | -0.07% | 0.010322 | 0.010428 | 0.010078 | 162.00 |
| Apr 24 2024 | 0.010316 | -0.000348 | -3.26% | 0.010699 | 0.010767 | 0.010219 | 3,393.00 |
| Apr 23 2024 | 0.010665 | -0.00017 | -1.57% | 0.010817 | 0.010875 | 0.010613 | 32,870.00 |
| Apr 22 2024 | 0.010834 | -0.000193 | -1.75% | 0.010505 | 0.011113 | 0.010471 | 4,421,312.00 |
| Apr 21 2024 | 0.011027 | 0.000523 | 4.98% | 0.010505 | 0.011113 | 0.010471 | 36,585.00 |
| Apr 20 2024 | 0.010504 | 0.000661 | 6.71% | 0.010335 | 0.01185 | 0.010272 | 297,651.00 |
| Apr 19 2024 | 0.009844 | 0.000136 | 1.41% | 0.00968 | 0.009995 | 0.009187 | 3,706.00 |
| Apr 18 2024 | 0.009707 | -0.000149 | -1.51% | 0.009871 | 0.010295 | 0.009531 | 101,393.00 |
| Apr 17 2024 | 0.009856 | 0.000114 | 1.17% | 0.009745 | 0.010373 | 0.00914 | 389,653.00 |
| Apr 16 2024 | 0.009742 | 0.000062 | 0.64% | 0.009677 | 0.009822 | 0.009446 | 58,152.00 |
| Apr 15 2024 | 0.00968 | -0.000371 | -3.69% | 0.009437 | 0.010178 | 0.009277 | 4,453,843.00 |
| Apr 14 2024 | 0.010051 | 0.000558 | 5.88% | 0.009437 | 0.01009 | 0.009277 | 414,490.00 |
| Apr 13 2024 | 0.009493 | -0.001344 | -12.40% | 0.010837 | 0.011352 | 0.009122 | 905,117.00 |
| Apr 12 2024 | 0.010837 | -0.001443 | -11.75% | 0.012305 | 0.012512 | 0.010682 | 287,418.00 |
| Apr 11 2024 | 0.012279 | -0.00009 | -0.73% | 0.012924 | 0.012924 | 0.012215 | 24,410.00 |
| Apr 10 2024 | 0.01237 | 0.000916 | 7.99% | 0.011455 | 0.013118 | 0.011454 | 343,651.00 |
| Apr 09 2024 | 0.011454 | -0.001539 | -11.84% | 0.01298 | 0.01298 | 0.011327 | 46,413.00 |
| Apr 08 2024 | 0.012993 | 0.000958 | 7.96% | 0.01149 | 0.013 | 0.011325 | 4,432,132.00 |
| Apr 07 2024 | 0.012036 | 0.000087 | 0.73% | 0.011934 | 0.012154 | 0.011932 | 19,079.00 |
| Apr 06 2024 | 0.011948 | 0.000153 | 1.29% | 0.011762 | 0.012072 | 0.011722 | 3,255.00 |
| Apr 05 2024 | 0.011796 | -0.00011 | -0.92% | 0.011906 | 0.011952 | 0.011031 | 202,516.00 |
| Apr 04 2024 | 0.011905 | -0.000119 | -0.99% | 0.01149 | 0.012016 | 0.011325 | 91,931.00 |
| Apr 03 2024 | 0.012024 | 0.001085 | 9.92% | 0.010937 | 0.012043 | 0.010805 | 29,692.00 |
| Apr 02 2024 | 0.010939 | -0.000741 | -6.34% | 0.011651 | 0.012281 | 0.010807 | 1,190,220.00 |
| Apr 01 2024 | 0.011679 | -0.0012 | -9.32% | 0.013179 | 0.01382 | 0.011592 | 4,899,024.00 |
| Mar 31 2024 | 0.01288 | 0.000222 | 1.75% | 0.012669 | 0.012882 | 0.012669 | 32,401.00 |
| Mar 30 2024 | 0.012658 | -0.000067 | -0.53% | 0.012723 | 0.013315 | 0.012638 | 284,144.00 |
| Mar 29 2024 | 0.012725 | -0.000172 | -1.33% | 0.012881 | 0.013409 | 0.012615 | 1,654,935.00 |
| Mar 28 2024 | 0.012897 | 0.000284 | 2.25% | 0.012667 | 0.013754 | 0.012586 | 4,775,508.00 |
| Mar 27 2024 | 0.012614 | -0.000613 | -4.63% | 0.0132 | 0.013363 | 0.012437 | 4,918,935.00 |
| Mar 26 2024 | 0.013227 | 0.000048 | 0.36% | 0.013179 | 0.01382 | 0.013154 | 5,583,241.00 |
| Mar 25 2024 | 0.013179 | -0.00017 | -1.27% | 0.011665 | 0.013425 | 0.011643 | 8,085,458.00 |
| Mar 24 2024 | 0.013349 | 0.001091 | 8.90% | 0.012762 | 0.013396 | 0.01269 | 2,168.00 |
| Mar 23 2024 | 0.012258 | -0.000348 | -2.76% | 0.012647 | 0.013148 | 0.012012 | 126,270.00 |
| Mar 22 2024 | 0.012606 | -0.00031 | -2.40% | 0.01294 | 0.013087 | 0.011442 | 302,855.00 |
| Mar 21 2024 | 0.012916 | 0.00177 | 15.88% | 0.011665 | 0.013331 | 0.011313 | 6,846,148.00 |
| Mar 20 2024 | 0.011146 | 0.00092 | 9.00% | 0.01025 | 0.011828 | 0.010219 | 4,431,990.00 |
| Mar 19 2024 | 0.010226 | -0.000936 | -8.39% | 0.011158 | 0.011688 | 0.009848 | 4,662,585.00 |
| Mar 18 2024 | 0.011162 | -0.00114 | -9.27% | 0.013077 | 0.013179 | 0.010978 | 7,916,120.00 |
| Mar 17 2024 | 0.012302 | 0.001035 | 9.19% | 0.011375 | 0.012308 | 0.010684 | 4,459,827.00 |
| Mar 16 2024 | 0.011267 | -0.001864 | -14.19% | 0.013077 | 0.013179 | 0.011212 | 5,248,204.00 |
| Mar 15 2024 | 0.013131 | -0.000356 | -2.64% | 0.014484 | 0.015128 | 0.011897 | 9,345,274.00 |
| Mar 14 2024 | 0.013487 | -0.000183 | -1.34% | 0.014245 | 0.014245 | 0.012494 | 6,093,605.00 |
| Mar 13 2024 | 0.013671 | -0.000221 | -1.59% | 0.013891 | 0.01428 | 0.013307 | 3,833,063.00 |
| Mar 12 2024 | 0.013892 | 0.00000400 | 0.03% | 0.014484 | 0.015128 | 0.012978 | 4,478,312.00 |
| Mar 11 2024 | 0.013888 | 0.000567 | 4.25% | 0.011143 | 0.014758 | 0.010669 | 9,423,787.00 |
| Mar 10 2024 | 0.013321 | -0.001584 | -10.63% | 0.013841 | 0.014566 | 0.013252 | 4,526,746.00 |
| Mar 09 2024 | 0.014905 | 0.000026 | 0.17% | 0.01486 | 0.014955 | 0.014816 | 0.00 |
| Mar 08 2024 | 0.01488 | 0.002845 | 23.64% | 0.013587 | 0.015688 | 0.012544 | 5,595,819.00 |
| Mar 07 2024 | 0.012035 | 0.000118 | 0.99% | 0.011946 | 0.013027 | 0.011863 | 5,051,578.00 |
| Mar 06 2024 | 0.011917 | 0.000771 | 6.92% | 0.011035 | 0.012037 | 0.010398 | 6,731,763.00 |
| Mar 05 2024 | 0.011146 | -0.00113 | -9.20% | 0.01238 | 0.012585 | 0.009828 | 6,645,666.00 |
| Mar 04 2024 | 0.012276 | 0.000344 | 2.88% | 0.011143 | 0.012936 | 0.010669 | 2,634,990.00 |
| Mar 03 2024 | 0.011932 | 0.000666 | 5.91% | 0.011249 | 0.011972 | 0.010695 | 8,245,054.00 |
| Mar 02 2024 | 0.011267 | -0.000088 | -0.78% | 0.011836 | 0.011836 | 0.010722 | 6,883,967.00 |
| Mar 01 2024 | 0.011354 | 0.000164 | 1.46% | 0.011143 | 0.011397 | 0.010588 | 3,219,669.00 |
| Feb 29 2024 | 0.011191 | 0.001995 | 21.70% | 0.010118 | 0.011859 | 0.010007 | 7,007,580.00 |
| Feb 28 2024 | 0.009195 | 0.000244 | 2.73% | 0.008967 | 0.010421 | 0.008941 | 14,499,570.00 |
| Feb 27 2024 | 0.008951 | -0.00003 | -0.33% | 0.008999 | 0.009446 | 0.008703 | 7,380,893.00 |
| Feb 26 2024 | 0.008981 | -0.000413 | -4.40% | 0.009746 | 0.009764 | 0.008439 | 1,744,084.00 |
| Feb 25 2024 | 0.009394 | 0.000428 | 4.78% | 0.008958 | 0.009398 | 0.008505 | 6,216,369.00 |
| Feb 24 2024 | 0.008966 | -0.000668 | -6.93% | 0.009605 | 0.009694 | 0.008879 | 1,304,682.00 |
| Feb 23 2024 | 0.009634 | 0.000724 | 8.12% | 0.009746 | 0.010101 | 0.009192 | 626,488.00 |
| Feb 22 2024 | 0.008911 | 0.000287 | 3.33% | 0.008609 | 0.008982 | 0.008471 | 8,988.00 |
| Feb 21 2024 | 0.008624 | -0.000475 | -5.22% | 0.009116 | 0.009124 | 0.008586 | 30,235.00 |
| Feb 20 2024 | 0.009099 | 0.000463 | 5.37% | 0.008641 | 0.00947 | 0.008541 | 180,799.00 |
| Feb 19 2024 | 0.008635 | -0.000458 | -5.04% | 0.007905 | 0.009794 | 0.007905 | 123,524.00 |
| Feb 18 2024 | 0.009093 | 0.000466 | 5.41% | 0.008613 | 0.009093 | 0.008553 | 141,293.00 |
| Feb 17 2024 | 0.008627 | -0.000051 | -0.59% | 0.008669 | 0.008679 | 0.008445 | 147.00 |
