Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MINAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.634012 | 0.002408 | 0.38% | 0.629332 | 0.662632 | 0.624502 | 115,261.00 |
| May 10 2024 | 0.631604 | -0.034038 | -5.11% | 0.666794 | 0.676301 | 0.621002 | 78,538.00 |
| May 09 2024 | 0.665641 | 0.028278 | 4.44% | 0.639294 | 0.670352 | 0.62987 | 188,159.00 |
| May 08 2024 | 0.637363 | -0.03571 | -5.31% | 0.664107 | 0.664107 | 0.632085 | 134,802.00 |
| May 07 2024 | 0.673073 | 0.020718 | 3.18% | 0.652158 | 0.736351 | 0.641239 | 367,364.00 |
| May 06 2024 | 0.652355 | -0.027403 | -4.03% | 0.368085 | 0.726434 | 0.366248 | 92,739.00 |
| May 05 2024 | 0.679758 | 0.00752 | 1.12% | 0.672295 | 0.685178 | 0.65731 | 71,761.00 |
| May 04 2024 | 0.672239 | -0.004106 | -0.61% | 0.676226 | 0.683427 | 0.664853 | 66,932.00 |
| May 03 2024 | 0.676345 | 0.031393 | 4.87% | 0.644579 | 0.687917 | 0.635297 | 78,765.00 |
| May 02 2024 | 0.644952 | 0.00224 | 0.35% | 0.640076 | 0.658047 | 0.612374 | 74,465.00 |
| May 01 2024 | 0.642711 | 0.004599 | 0.72% | 0.634973 | 0.652701 | 0.587038 | 92,401.00 |
| Apr 30 2024 | 0.638112 | -0.029689 | -4.45% | 0.663923 | 0.674897 | 0.606369 | 129,592.00 |
| Apr 29 2024 | 0.667801 | -0.009356 | -1.38% | 0.368085 | 0.720444 | 0.366248 | 112,466.00 |
| Apr 28 2024 | 0.677157 | -0.00563 | -0.82% | 0.685069 | 0.704865 | 0.676482 | 102,199.00 |
| Apr 27 2024 | 0.682787 | 0.022185 | 3.36% | 0.663122 | 0.692784 | 0.644195 | 64,655.00 |
| Apr 26 2024 | 0.660602 | -0.024943 | -3.64% | 0.684664 | 0.686961 | 0.657108 | 99,927.00 |
| Apr 25 2024 | 0.685545 | -0.012362 | -1.77% | 0.700316 | 0.711345 | 0.658346 | 151,691.00 |
| Apr 24 2024 | 0.697907 | -0.041685 | -5.64% | 0.741975 | 0.781542 | 0.691076 | 115,100.00 |
| Apr 23 2024 | 0.739593 | 0.016395 | 2.27% | 0.726368 | 0.742994 | 0.700553 | 131,371.00 |
| Apr 22 2024 | 0.723198 | 0.036357 | 5.29% | 0.368085 | 0.74085 | 0.366248 | 194,288.00 |
| Apr 21 2024 | 0.686841 | -0.018006 | -2.55% | 0.704861 | 0.710482 | 0.671524 | 86,485.00 |
| Apr 20 2024 | 0.704847 | 0.056199 | 8.66% | 0.650092 | 0.708915 | 0.639262 | 111,771.00 |
| Apr 19 2024 | 0.648648 | 0.015124 | 2.39% | 0.636813 | 0.659213 | 0.586022 | 98,135.00 |
| Apr 18 2024 | 0.633524 | 0.017534 | 2.85% | 0.618925 | 0.64505 | 0.597868 | 86,575.00 |
| Apr 17 2024 | 0.61599 | -0.009554 | -1.53% | 0.625208 | 0.638223 | 0.591207 | 127,986.00 |
| Apr 16 2024 | 0.625544 | 0.017222 | 2.83% | 0.603569 | 0.644892 | 0.58144 | 116,395.00 |
| Apr 15 2024 | 0.608322 | -0.042908 | -6.59% | 0.368085 | 0.669713 | 0.366248 | 508,505.00 |
| Apr 14 2024 | 0.651229 | 0.050006 | 8.32% | 0.596599 | 0.654847 | 0.570598 | 434,333.00 |
| Apr 13 2024 | 0.601223 | -0.089626 | -12.97% | 0.688666 | 0.688666 | 0.523757 | 809,432.00 |
| Apr 12 2024 | 0.690849 | -0.127968 | -15.63% | 0.820489 | 0.840699 | 0.63823 | 892,017.00 |
| Apr 11 2024 | 0.818817 | -0.011646 | -1.40% | 0.8316 | 0.842359 | 0.812258 | 345,132.00 |
| Apr 10 2024 | 0.830463 | -0.00406 | -0.49% | 0.83455 | 0.83855 | 0.793249 | 344,920.00 |
| Apr 09 2024 | 0.834523 | -0.059202 | -6.62% | 0.892826 | 0.894302 | 0.831184 | 269,936.00 |
| Apr 08 2024 | 0.893725 | 0.031528 | 3.66% | 0.368085 | 0.89878 | 0.366248 | 356,652.00 |
| Apr 07 2024 | 0.862197 | 0.009527 | 1.12% | 0.852206 | 0.874762 | 0.846606 | 155,058.00 |
| Apr 06 2024 | 0.85267 | 0.022157 | 2.67% | 0.823897 | 0.863142 | 0.823897 | 69,286.00 |
| Apr 05 2024 | 0.830513 | -0.028835 | -3.36% | 0.859934 | 0.859934 | 0.80133 | 156,149.00 |
| Apr 04 2024 | 0.859348 | 0.022358 | 2.67% | 0.836191 | 0.881505 | 0.813308 | 109,172.00 |
| Apr 03 2024 | 0.83699 | 0.001986 | 0.24% | 0.829685 | 0.86595 | 0.802127 | 173,412.00 |
| Apr 02 2024 | 0.835004 | -0.091008 | -9.83% | 0.923207 | 0.923338 | 0.825419 | 328,375.00 |
| Apr 01 2024 | 0.926012 | -0.045561 | -4.69% | 0.368085 | 0.949934 | 0.366248 | 322,356.00 |
| Mar 31 2024 | 0.971573 | 0.016171 | 1.69% | 0.953509 | 0.975249 | 0.952136 | 77,088.00 |
| Mar 30 2024 | 0.955402 | -0.028333 | -2.88% | 0.983021 | 0.99422 | 0.951083 | 95,221.00 |
| Mar 29 2024 | 0.983735 | -0.015534 | -1.55% | 0.995744 | 1.00 | 0.96311 | 143,802.00 |
| Mar 28 2024 | 0.999269 | 0.001697 | 0.17% | 1.01 | 1.01 | 0.972253 | 309,294.00 |
| Mar 27 2024 | 0.997572 | -0.014829 | -1.46% | 1.01 | 1.04 | 0.97848 | 627,385.00 |
| Mar 26 2024 | 1.01 | 0.010 | 1.41% | 0.998293 | 1.03 | 0.993529 | 189,697.00 |
| Mar 25 2024 | 0.998288 | 0.019565 | 2.00% | 0.368085 | 1.02 | 0.366248 | 247,510.00 |
| Mar 24 2024 | 0.978722 | 0.031296 | 3.30% | 0.958669 | 0.987016 | 0.940551 | 139,271.00 |
| Mar 23 2024 | 0.947427 | 0.009049 | 0.96% | 0.941962 | 0.964477 | 0.925643 | 128,537.00 |
| Mar 22 2024 | 0.938377 | -0.027232 | -2.82% | 0.967404 | 0.997087 | 0.917337 | 114,281.00 |
| Mar 21 2024 | 0.96561 | -0.004077 | -0.42% | 0.960808 | 1.00 | 0.946699 | 406,573.00 |
| Mar 20 2024 | 0.969686 | 0.073397 | 8.19% | 0.890153 | 0.980407 | 0.846262 | 290,843.00 |
| Mar 19 2024 | 0.896289 | -0.07266 | -7.50% | 0.970201 | 0.972321 | 0.868815 | 330,187.00 |
| Mar 18 2024 | 0.968949 | -0.062283 | -6.04% | 0.368085 | 1.07 | 0.366248 | 121,025.00 |
| Mar 17 2024 | 1.03 | 0.050 | 4.66% | 1.01 | 1.05 | 0.955589 | 359,826.00 |
| Mar 16 2024 | 0.985344 | -0.065718 | -6.25% | 1.04 | 1.11 | 0.964221 | 943,147.00 |
| Mar 15 2024 | 1.05 | -0.080 | -7.27% | 0.368085 | 1.06 | 0.366248 | 442,110.00 |
| Mar 14 2024 | 1.13 | -0.060 | -4.79% | 1.18 | 1.19 | 1.08 | 118,758.00 |
| Mar 13 2024 | 1.19 | -0.020 | -1.95% | 1.21 | 1.22 | 1.15 | 396,167.00 |
| Mar 12 2024 | 1.21 | -0.030 | -2.65% | 1.29 | 1.31 | 1.16 | 444,847.00 |
| Mar 11 2024 | 1.25 | 0.080 | 6.68% | 0.368085 | 1.31 | 0.366248 | 1,449,064.00 |
| Mar 10 2024 | 1.17 | 0.110 | 10.18% | 1.07 | 1.20 | 1.07 | 1,166,133.00 |
| Mar 09 2024 | 1.06 | 0.030 | 2.87% | 1.03 | 1.07 | 1.02 | 190,497.00 |
| Mar 08 2024 | 1.03 | -0.030 | -2.46% | 1.06 | 1.06 | 0.98142 | 494,551.00 |
| Mar 07 2024 | 1.06 | 0.030 | 2.93% | 1.03 | 1.07 | 1.01 | 257,065.00 |
| Mar 06 2024 | 1.03 | 0.050 | 5.51% | 0.964077 | 1.04 | 0.929022 | 210,152.00 |
| Mar 05 2024 | 0.97375 | -0.076659 | -7.30% | 1.04 | 1.08 | 0.838543 | 513,588.00 |
| Mar 04 2024 | 1.05 | -0.030 | -3.04% | 0.368085 | 1.11 | 0.366248 | 284,785.00 |
| Mar 03 2024 | 1.08 | -0.040 | -3.59% | 1.12 | 1.12 | 1.04 | 329,591.00 |
| Mar 02 2024 | 1.12 | 0.070 | 6.67% | 1.05 | 1.13 | 1.03 | 184,254.00 |
| Mar 01 2024 | 1.05 | 0.030 | 3.25% | 1.02 | 1.06 | 1.02 | 194,511.00 |
| Feb 29 2024 | 1.02 | 0.020 | 1.84% | 0.998352 | 1.07 | 0.985905 | 334,937.00 |
| Feb 28 2024 | 1.00 | -0.020 | -2.30% | 1.03 | 1.07 | 0.970979 | 449,605.00 |
| Feb 27 2024 | 1.03 | -0.020 | -2.22% | 1.05 | 1.06 | 0.991272 | 177,241.00 |
| Feb 26 2024 | 1.05 | 0.030 | 2.82% | 0.368085 | 1.05 | 0.366248 | 166,418.00 |
| Feb 25 2024 | 1.02 | -0.020 | -2.05% | 1.04 | 1.04 | 1.00 | 61,941.00 |
| Feb 24 2024 | 1.04 | 0.050 | 5.02% | 0.980502 | 1.05 | 0.967256 | 144,147.00 |
| Feb 23 2024 | 0.991544 | -0.012931 | -1.29% | 1.01 | 1.02 | 0.968741 | 113,461.00 |
| Feb 22 2024 | 1.00 | -0.030 | -2.43% | 1.02 | 1.03 | 0.988791 | 128,076.00 |
| Feb 21 2024 | 1.03 | -0.040 | -4.00% | 1.07 | 1.07 | 0.989348 | 147,356.00 |
| Feb 20 2024 | 1.07 | -0.020 | -1.99% | 1.09 | 1.15 | 1.03 | 184,666.00 |
| Feb 19 2024 | 1.09 | -0.030 | -2.27% | 0.368085 | 1.13 | 0.366248 | 188,232.00 |
| Feb 18 2024 | 1.12 | 0.040 | 3.52% | 1.09 | 1.13 | 1.07 | 99,861.00 |
| Feb 17 2024 | 1.08 | -0.010 | -1.27% | 1.10 | 1.10 | 1.05 | 87,081.00 |
| Feb 16 2024 | 1.10 | -0.050 | -3.95% | 1.13 | 1.16 | 1.08 | 180,754.00 |
| Feb 15 2024 | 1.14 | -0.040 | -3.03% | 1.19 | 1.21 | 1.13 | 180,865.00 |
| Feb 14 2024 | 1.18 | 0.060 | 5.81% | 1.11 | 1.22 | 1.10 | 337,389.00 |
| Feb 13 2024 | 1.11 | 0.010 | 0.51% | 1.12 | 1.13 | 1.07 | 121,084.00 |
| Feb 12 2024 | 1.11 | 0.020 | 2.08% | 0.368085 | 1.14 | 0.366248 | 205,440.00 |
| Feb 11 2024 | 1.08 | 0.050 | 5.29% | 1.02 | 1.10 | 1.00 | 336,582.00 |
| Feb 10 2024 | 1.03 | 0.030 | 3.35% | 0.997499 | 1.06 | 0.991231 | 223,425.00 |
