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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.259851 | -0.003028 | -1.15% | 0.262936 | 0.266762 | 0.257407 | 7,265.00 |
| Apr 25 2024 | 0.262878 | -0.002254 | -0.85% | 0.264747 | 0.268 | 0.252494 | 1,641.00 |
| Apr 24 2024 | 0.265133 | -0.003083 | -1.15% | 0.26908 | 0.286009 | 0.261555 | 1,545.00 |
| Apr 23 2024 | 0.268216 | -0.001561 | -0.58% | 0.270968 | 0.284627 | 0.266835 | 9,197.00 |
| Apr 22 2024 | 0.269777 | 0.004073 | 1.53% | 0.25898 | 0.281443 | 0.24932 | 2,721.00 |
| Apr 21 2024 | 0.265704 | 0.000993 | 0.38% | 0.265242 | 0.270667 | 0.264465 | 2,439.00 |
| Apr 20 2024 | 0.264711 | 0.009293 | 3.64% | 0.254766 | 0.268465 | 0.250121 | 10,410.00 |
| Apr 19 2024 | 0.255418 | 0.002009 | 0.79% | 0.252687 | 0.262997 | 0.238373 | 5,355.00 |
| Apr 18 2024 | 0.25341 | 0.00455 | 1.83% | 0.248754 | 0.257405 | 0.242319 | 4,615.00 |
| Apr 17 2024 | 0.24886 | -0.004434 | -1.75% | 0.258494 | 0.262967 | 0.240043 | 1,683.00 |
| Apr 16 2024 | 0.253294 | -0.000428 | -0.17% | 0.258236 | 0.262779 | 0.246634 | 2,396.00 |
| Apr 15 2024 | 0.253722 | -0.017138 | -6.33% | 0.25898 | 0.274278 | 0.24932 | 4,990.00 |
| Apr 14 2024 | 0.270861 | 0.018769 | 7.45% | 0.25898 | 0.274555 | 0.24932 | 9,087.00 |
| Apr 13 2024 | 0.252092 | -0.032375 | -11.38% | 0.28717 | 0.298231 | 0.242579 | 14,895.00 |
| Apr 12 2024 | 0.284467 | -0.028101 | -8.99% | 0.313206 | 0.320452 | 0.282624 | 12,940.00 |
| Apr 11 2024 | 0.312568 | 0.009508 | 3.14% | 0.30286 | 0.315596 | 0.297576 | 1,855.00 |
| Apr 10 2024 | 0.30306 | 0.00525 | 1.76% | 0.29782 | 0.315436 | 0.285516 | 7,116.00 |
| Apr 09 2024 | 0.29781 | -0.006124 | -2.01% | 0.303629 | 0.307872 | 0.291259 | 623.00 |
| Apr 08 2024 | 0.303934 | 0.006323 | 2.12% | 0.290395 | 0.313288 | 0.274697 | 13,493.00 |
| Apr 07 2024 | 0.297611 | -0.000552 | -0.19% | 0.297811 | 0.310477 | 0.293492 | 835.00 |
| Apr 06 2024 | 0.298163 | 0.016142 | 5.72% | 0.281226 | 0.299303 | 0.281226 | 2,059.00 |
| Apr 05 2024 | 0.282021 | -0.015613 | -5.25% | 0.289531 | 0.294999 | 0.281928 | 3,217.00 |
| Apr 04 2024 | 0.297633 | 0.022645 | 8.23% | 0.290395 | 0.300389 | 0.274697 | 5,146.00 |
| Apr 03 2024 | 0.274989 | -0.006819 | -2.42% | 0.278645 | 0.293698 | 0.272775 | 22,298.00 |
| Apr 02 2024 | 0.281807 | -0.019633 | -6.51% | 0.304592 | 0.309629 | 0.274797 | 2,886.00 |
| Apr 01 2024 | 0.301441 | -0.014391 | -4.56% | 0.308603 | 0.330222 | 0.2958 | 6,450.00 |
| Mar 31 2024 | 0.315831 | -0.005021 | -1.56% | 0.321142 | 0.334005 | 0.310035 | 3,304.00 |
| Mar 30 2024 | 0.320852 | 0.002162 | 0.68% | 0.322511 | 0.328302 | 0.317386 | 94,484.00 |
| Mar 29 2024 | 0.31869 | -0.00767 | -2.35% | 0.325941 | 0.325941 | 0.315317 | 19,024.00 |
| Mar 28 2024 | 0.326361 | 0.017053 | 5.51% | 0.320533 | 0.331474 | 0.310208 | 6,950.00 |
| Mar 27 2024 | 0.309308 | -0.011442 | -3.57% | 0.33495 | 0.340495 | 0.306537 | 58,130.00 |
| Mar 26 2024 | 0.32075 | 0.012148 | 3.94% | 0.308603 | 0.330985 | 0.308463 | 15,200.00 |
| Mar 25 2024 | 0.308602 | 0.00532 | 1.75% | 0.288454 | 0.316036 | 0.286284 | 8,885.00 |
| Mar 24 2024 | 0.303281 | 0.001433 | 0.47% | 0.304242 | 0.307271 | 0.29213 | 1,333.00 |
| Mar 23 2024 | 0.301849 | 0.007377 | 2.51% | 0.295438 | 0.30618 | 0.283535 | 2,807.00 |
| Mar 22 2024 | 0.294472 | 0.009801 | 3.44% | 0.290894 | 0.312428 | 0.284711 | 13,403.00 |
| Mar 21 2024 | 0.284671 | -0.002997 | -1.04% | 0.288454 | 0.296852 | 0.281407 | 45,463.00 |
| Mar 20 2024 | 0.287668 | 0.019361 | 7.22% | 0.268942 | 0.29243 | 0.257686 | 43,747.00 |
| Mar 19 2024 | 0.268308 | -0.022962 | -7.88% | 0.291167 | 0.292539 | 0.257333 | 15,015.00 |
| Mar 18 2024 | 0.291269 | -0.009863 | -3.28% | 0.236061 | 0.328349 | 0.235707 | 76,218.00 |
| Mar 17 2024 | 0.301132 | 0.00768 | 2.62% | 0.290071 | 0.303737 | 0.274575 | 6,692.00 |
| Mar 16 2024 | 0.293452 | -0.034286 | -10.46% | 0.326386 | 0.328395 | 0.283108 | 6,467.00 |
| Mar 15 2024 | 0.327739 | -0.02687 | -7.58% | 0.236061 | 0.334194 | 0.235707 | 105,590.00 |
| Mar 14 2024 | 0.354609 | -0.009947 | -2.73% | 0.366946 | 0.371684 | 0.333624 | 24,876.00 |
| Mar 13 2024 | 0.364555 | 0.009489 | 2.67% | 0.355059 | 0.373462 | 0.349155 | 76,241.00 |
| Mar 12 2024 | 0.355067 | -0.00991 | -2.72% | 0.362657 | 0.364988 | 0.335815 | 17,960.00 |
| Mar 11 2024 | 0.364976 | 0.028748 | 8.55% | 0.236061 | 0.365417 | 0.235707 | 101,461.00 |
| Mar 10 2024 | 0.336228 | 0.008308 | 2.53% | 0.34602 | 0.349162 | 0.331623 | 10,383.00 |
| Mar 09 2024 | 0.327921 | -0.000493 | -0.15% | 0.327976 | 0.328404 | 0.317907 | 2,005.00 |
| Mar 08 2024 | 0.328414 | -0.003333 | -1.00% | 0.331312 | 0.332541 | 0.313538 | 11,020.00 |
| Mar 07 2024 | 0.331746 | 0.011031 | 3.44% | 0.3324 | 0.338712 | 0.316053 | 27,190.00 |
| Mar 06 2024 | 0.320716 | 0.010656 | 3.44% | 0.308485 | 0.328357 | 0.297082 | 12,612.00 |
| Mar 05 2024 | 0.31006 | -0.012856 | -3.98% | 0.325655 | 0.364052 | 0.27743 | 77,473.00 |
| Mar 04 2024 | 0.322915 | 0.017646 | 5.78% | 0.236061 | 0.328349 | 0.235707 | 47,459.00 |
| Mar 03 2024 | 0.305269 | -0.005793 | -1.86% | 0.310579 | 0.32559 | 0.295668 | 21,913.00 |
| Mar 02 2024 | 0.311062 | 0.010419 | 3.47% | 0.306248 | 0.312591 | 0.279105 | 81,770.00 |
