Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.20091 | -0.005616 | -2.72% | 0.206739 | 0.208507 | 0.192903 | 16,924.00 |
| Jul 24 2024 | 0.206526 | 0.002713 | 1.33% | 0.20375 | 0.217201 | 0.20375 | 12,294.00 |
| Jul 23 2024 | 0.203813 | -0.017711 | -8.00% | 0.22176 | 0.223053 | 0.202451 | 15,358.00 |
| Jul 22 2024 | 0.221524 | -0.009955 | -4.30% | 0.228457 | 0.23811 | 0.21697 | 22,299.00 |
| Jul 21 2024 | 0.231479 | -0.0029 | -1.24% | 0.234239 | 0.234835 | 0.221625 | 4,443.00 |
| Jul 20 2024 | 0.23438 | 0.007129 | 3.14% | 0.228457 | 0.23811 | 0.225781 | 1,750.00 |
| Jul 19 2024 | 0.227251 | 0.01142 | 5.29% | 0.215643 | 0.237106 | 0.214963 | 2,506.00 |
| Jul 18 2024 | 0.215831 | -0.000763 | -0.35% | 0.216567 | 0.227975 | 0.213689 | 1,457.00 |
| Jul 17 2024 | 0.216595 | -0.008885 | -3.94% | 0.225947 | 0.229567 | 0.213295 | 4,049.00 |
| Jul 16 2024 | 0.225479 | 0.00162 | 0.72% | 0.224076 | 0.227179 | 0.206151 | 34,091.00 |
| Jul 15 2024 | 0.223859 | 0.005769 | 2.65% | 0.216748 | 0.223859 | 0.202845 | 19,462.00 |
| Jul 14 2024 | 0.218091 | 0.001025 | 0.47% | 0.211796 | 0.220446 | 0.209561 | 1,334.00 |
| Jul 13 2024 | 0.217066 | 0.004896 | 2.31% | 0.212299 | 0.219806 | 0.210344 | 1,016.00 |
| Jul 12 2024 | 0.21217 | -0.000989 | -0.46% | 0.212833 | 0.219751 | 0.208684 | 731.00 |
| Jul 11 2024 | 0.213158 | -0.000804 | -0.38% | 0.213917 | 0.223818 | 0.208353 | 2,563.00 |
| Jul 10 2024 | 0.213963 | 0.001074 | 0.50% | 0.211394 | 0.223962 | 0.210094 | 24,462.00 |
| Jul 09 2024 | 0.212888 | 0.008205 | 4.01% | 0.210767 | 0.217811 | 0.206531 | 1,447.00 |
| Jul 08 2024 | 0.204683 | 0.00263 | 1.30% | 0.216748 | 0.216974 | 0.196695 | 19,264.00 |
| Jul 07 2024 | 0.202053 | -0.001535 | -0.75% | 0.203371 | 0.208526 | 0.195877 | 2,806.00 |
| Jul 06 2024 | 0.203588 | 0.006506 | 3.30% | 0.19634 | 0.207605 | 0.184635 | 1,381.00 |
| Jul 05 2024 | 0.197082 | -0.009926 | -4.79% | 0.195739 | 0.204855 | 0.177851 | 6,588.00 |
| Jul 04 2024 | 0.207007 | -0.005072 | -2.39% | 0.216748 | 0.216974 | 0.190414 | 2,941.00 |
| Jul 03 2024 | 0.21208 | -0.007772 | -3.54% | 0.220101 | 0.227802 | 0.210125 | 5,111.00 |
| Jul 02 2024 | 0.219852 | -0.004293 | -1.92% | 0.221912 | 0.231433 | 0.217183 | 342.00 |
| Jul 01 2024 | 0.224145 | -0.003198 | -1.41% | 0.214023 | 0.228562 | 0.200479 | 18,468.00 |
| Jun 30 2024 | 0.227343 | 0.003347 | 1.49% | 0.217267 | 0.229957 | 0.216684 | 4,765.00 |
| Jun 29 2024 | 0.223996 | 0.011062 | 5.19% | 0.212902 | 0.224878 | 0.212902 | 13,235.00 |
| Jun 28 2024 | 0.212934 | -0.004735 | -2.18% | 0.217756 | 0.225952 | 0.206653 | 1,557.00 |
| Jun 27 2024 | 0.217669 | -0.001543 | -0.70% | 0.220686 | 0.223424 | 0.208407 | 4,297.00 |
| Jun 26 2024 | 0.219212 | -0.004697 | -2.10% | 0.214023 | 0.233284 | 0.200479 | 22,389.00 |
| Jun 25 2024 | 0.223909 | 0.019895 | 9.75% | 0.213338 | 0.239169 | 0.213142 | 17,954.00 |
| Jun 24 2024 | 0.204014 | -0.010442 | -4.87% | 0.214023 | 0.216851 | 0.195923 | 6,140.00 |
| Jun 23 2024 | 0.214456 | -0.003541 | -1.62% | 0.218048 | 0.221487 | 0.212161 | 928.00 |
| Jun 22 2024 | 0.217997 | 0.000627 | 0.29% | 0.217668 | 0.223371 | 0.215792 | 4,053.00 |
| Jun 21 2024 | 0.21737 | -0.00000600 | 0.00% | 0.217212 | 0.229867 | 0.215198 | 2,336.00 |
| Jun 20 2024 | 0.217376 | -0.001831 | -0.84% | 0.219234 | 0.227595 | 0.215643 | 2,012.00 |
| Jun 19 2024 | 0.219207 | 0.004644 | 2.16% | 0.212063 | 0.227128 | 0.21166 | 2,760.00 |
| Jun 18 2024 | 0.214562 | -0.006978 | -3.15% | 0.194542 | 0.221456 | 0.194191 | 40,929.00 |
| Jun 17 2024 | 0.22154 | -0.013393 | -5.70% | 0.242402 | 0.250779 | 0.199903 | 7,091.00 |
| Jun 16 2024 | 0.234933 | -0.019324 | -7.60% | 0.251988 | 0.255445 | 0.217876 | 46,453.00 |
| Jun 15 2024 | 0.254257 | 0.002179 | 0.86% | 0.257666 | 0.261945 | 0.248099 | 648.00 |
| Jun 14 2024 | 0.252078 | -0.016691 | -6.21% | 0.267667 | 0.270494 | 0.249104 | 13,807.00 |
| Jun 13 2024 | 0.268769 | 0.011147 | 4.33% | 0.258759 | 0.284998 | 0.258758 | 4,064.00 |
| Jun 12 2024 | 0.257622 | 0.001479 | 0.58% | 0.256015 | 0.265088 | 0.252263 | 24,985.00 |
| Jun 11 2024 | 0.256143 | -0.016804 | -6.16% | 0.275845 | 0.276526 | 0.251519 | 40,669.00 |
| Jun 10 2024 | 0.272947 | -0.020475 | -6.98% | 0.242402 | 0.292233 | 0.223267 | 19,560.00 |
| Jun 09 2024 | 0.293423 | -0.002264 | -0.77% | 0.295632 | 0.312626 | 0.272068 | 171,357.00 |
| Jun 08 2024 | 0.295687 | -0.002535 | -0.85% | 0.302443 | 0.324886 | 0.273422 | 60,628.00 |
| Jun 07 2024 | 0.298222 | 0.07062 | 31.03% | 0.227501 | 0.329716 | 0.227369 | 121,797.00 |
| Jun 06 2024 | 0.227602 | -0.004132 | -1.78% | 0.231705 | 0.236302 | 0.227001 | 1,259.00 |
| Jun 05 2024 | 0.231733 | 0.000219 | 0.09% | 0.242402 | 0.250779 | 0.223267 | 2,645.00 |
| Jun 04 2024 | 0.231515 | -0.005179 | -2.19% | 0.236813 | 0.239098 | 0.225134 | 4,663.00 |
| Jun 03 2024 | 0.236694 | -0.005404 | -2.23% | 0.241606 | 0.248146 | 0.235543 | 2,263.00 |
| Jun 02 2024 | 0.242098 | 0.004212 | 1.77% | 0.240163 | 0.24727 | 0.231679 | 2,021.00 |
| Jun 01 2024 | 0.237886 | 0.003246 | 1.38% | 0.234314 | 0.240238 | 0.22969 | 580.00 |
| May 31 2024 | 0.23464 | -0.011324 | -4.60% | 0.238371 | 0.247282 | 0.233004 | 1,422.00 |
| May 30 2024 | 0.245964 | 0.00653 | 2.73% | 0.240936 | 0.250477 | 0.235528 | 1,447.00 |
| May 29 2024 | 0.239434 | 0.00036 | 0.15% | 0.239452 | 0.245819 | 0.237178 | 3,005.00 |
| May 28 2024 | 0.239074 | -0.002206 | -0.91% | 0.2414 | 0.248078 | 0.23541 | 1,226.00 |
| May 27 2024 | 0.24128 | 0.003601 | 1.51% | 0.242402 | 0.250779 | 0.23641 | 2,660.00 |
| May 26 2024 | 0.237679 | -0.007828 | -3.19% | 0.245291 | 0.245319 | 0.236004 | 2,926.00 |
| May 25 2024 | 0.245508 | -0.000823 | -0.33% | 0.245987 | 0.247811 | 0.239379 | 215.00 |
| May 24 2024 | 0.246331 | 0.005385 | 2.23% | 0.238927 | 0.247539 | 0.235773 | 1,246.00 |
| May 23 2024 | 0.240946 | -0.009257 | -3.70% | 0.25056 | 0.252399 | 0.237012 | 6,670.00 |
| May 22 2024 | 0.250203 | 0.00048 | 0.19% | 0.249249 | 0.257871 | 0.243712 | 1,964.00 |
| May 21 2024 | 0.249724 | -0.005598 | -2.19% | 0.254825 | 0.262204 | 0.246563 | 1,615.00 |
| May 20 2024 | 0.255322 | 0.017077 | 7.17% | 0.242402 | 0.25714 | 0.23641 | 6,885.00 |
| May 19 2024 | 0.238245 | -0.012827 | -5.11% | 0.246255 | 0.253882 | 0.234557 | 10,672.00 |
| May 18 2024 | 0.251072 | 0.004889 | 1.99% | 0.246217 | 0.25132 | 0.244473 | 2,773.00 |
| May 17 2024 | 0.246183 | 0.008639 | 3.64% | 0.23748 | 0.249892 | 0.23748 | 100.00 |
| May 16 2024 | 0.237544 | -0.009908 | -4.00% | 0.243407 | 0.250366 | 0.23529 | 2,295.00 |
| May 15 2024 | 0.247452 | 0.007005 | 2.91% | 0.240708 | 0.252022 | 0.234832 | 8,506.00 |
| May 14 2024 | 0.240446 | -0.001865 | -0.77% | 0.242402 | 0.250779 | 0.235851 | 1,131.00 |
| May 13 2024 | 0.242311 | -0.006085 | -2.45% | 0.25774 | 0.25774 | 0.239137 | 2,488.00 |
| May 12 2024 | 0.248396 | 0.004022 | 1.65% | 0.247509 | 0.250181 | 0.242041 | 425.00 |
| May 11 2024 | 0.244374 | -0.00593 | -2.37% | 0.249596 | 0.250174 | 0.242381 | 1,508.00 |
| May 10 2024 | 0.250304 | 0.00157 | 0.63% | 0.252246 | 0.256556 | 0.242696 | 1,270.00 |
| May 09 2024 | 0.248734 | -0.000732 | -0.29% | 0.250031 | 0.253619 | 0.230966 | 9,840.00 |
| May 08 2024 | 0.249467 | -0.003561 | -1.41% | 0.25247 | 0.256638 | 0.245315 | 1,637.00 |
| May 07 2024 | 0.253028 | 0.002547 | 1.02% | 0.253309 | 0.256006 | 0.249383 | 1,503.00 |
| May 06 2024 | 0.25048 | 0.001253 | 0.50% | 0.25774 | 0.270098 | 0.243992 | 2,379.00 |
| May 05 2024 | 0.249228 | -0.000127 | -0.05% | 0.249943 | 0.256986 | 0.242767 | 8,148.00 |
| May 04 2024 | 0.249354 | 0.001311 | 0.53% | 0.249637 | 0.260082 | 0.245434 | 1,445.00 |
| May 03 2024 | 0.248043 | -0.003427 | -1.36% | 0.251325 | 0.255829 | 0.242577 | 1,677.00 |
| May 02 2024 | 0.25147 | 0.006317 | 2.58% | 0.244105 | 0.25147 | 0.237938 | 2,020.00 |
| May 01 2024 | 0.245153 | -0.012518 | -4.86% | 0.25729 | 0.257828 | 0.229616 | 6,698.00 |
| Apr 30 2024 | 0.257671 | 0.00000300 | 0.00% | 0.25774 | 0.287747 | 0.247941 | 36,052.00 |
| Apr 29 2024 | 0.257668 | 0.004426 | 1.75% | 0.25898 | 0.277177 | 0.249161 | 7,116.00 |
| Apr 28 2024 | 0.253242 | -0.002741 | -1.07% | 0.256021 | 0.262856 | 0.251305 | 8,954.00 |
| Apr 27 2024 | 0.255982 | -0.003868 | -1.49% | 0.259838 | 0.264532 | 0.242488 | 2,304.00 |
