Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MOVRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.35 | 0.310 | 2.57% | 12.01 | 12.65 | 11.87 | 4,101.00 |
| May 20 2024 | 12.04 | 1.10 | 10.01% | 12.02 | 12.30 | 10.92 | 4,253.00 |
| May 19 2024 | 10.94 | -0.680 | -5.87% | 11.62 | 11.68 | 10.87 | 2,917.00 |
| May 18 2024 | 11.63 | 0.030 | 0.29% | 11.59 | 11.85 | 11.44 | 1,064.00 |
| May 17 2024 | 11.59 | 0.190 | 1.66% | 11.40 | 11.88 | 11.19 | 1,083.00 |
| May 16 2024 | 11.40 | -0.440 | -3.73% | 11.85 | 11.88 | 11.16 | 1,293.00 |
| May 15 2024 | 11.85 | 0.430 | 3.80% | 11.42 | 12.04 | 11.19 | 2,446.00 |
| May 14 2024 | 11.41 | -0.610 | -5.07% | 12.02 | 12.30 | 11.41 | 2,944.00 |
| May 13 2024 | 12.02 | -0.550 | -4.39% | 12.43 | 12.93 | 11.72 | 4,218.00 |
| May 12 2024 | 12.57 | -0.330 | -2.57% | 12.87 | 13.47 | 12.53 | 2,244.00 |
| May 11 2024 | 12.90 | 1.36 | 11.81% | 11.51 | 13.22 | 11.51 | 14,517.00 |
| May 10 2024 | 11.54 | -1.06 | -8.39% | 12.43 | 12.62 | 11.22 | 7,138.00 |
| May 09 2024 | 12.60 | 1.18 | 10.30% | 11.43 | 14.19 | 10.97 | 50,858.00 |
| May 08 2024 | 11.42 | 0.760 | 7.13% | 10.64 | 11.81 | 10.36 | 7,947.00 |
| May 07 2024 | 10.66 | -0.400 | -3.61% | 11.07 | 11.23 | 10.63 | 996.00 |
| May 06 2024 | 11.06 | 0.100 | 0.92% | 14.56 | 14.66 | 11.00 | 9,613.00 |
| May 05 2024 | 10.96 | -0.080 | -0.75% | 11.06 | 11.09 | 10.62 | 4,528.00 |
| May 04 2024 | 11.04 | -1.15 | -9.42% | 12.25 | 12.26 | 10.94 | 10,186.00 |
| May 03 2024 | 12.19 | 2.22 | 22.29% | 9.96 | 12.60 | 9.85 | 9,194.00 |
| May 02 2024 | 9.97 | 0.220 | 2.29% | 9.74 | 10.08 | 9.44 | 1,894.00 |
| May 01 2024 | 9.75 | 0.130 | 1.33% | 9.61 | 9.96 | 8.91 | 1,847.00 |
| Apr 30 2024 | 9.62 | -0.660 | -6.45% | 10.28 | 10.38 | 9.11 | 1,310.00 |
| Apr 29 2024 | 10.28 | -0.090 | -0.87% | 14.56 | 14.66 | 9.82 | 668.00 |
| Apr 28 2024 | 10.37 | 0.040 | 0.35% | 10.32 | 10.91 | 10.32 | 418.00 |
| Apr 27 2024 | 10.34 | 0.090 | 0.87% | 10.25 | 10.57 | 9.78 | 1,101.00 |
| Apr 26 2024 | 10.25 | -0.350 | -3.32% | 10.60 | 10.61 | 10.17 | 1,256.00 |
| Apr 25 2024 | 10.60 | 0.220 | 2.16% | 10.38 | 10.86 | 10.15 | 1,352.00 |
| Apr 24 2024 | 10.37 | -0.640 | -5.79% | 11.08 | 11.60 | 10.34 | 2,736.00 |
| Apr 23 2024 | 11.01 | -0.390 | -3.44% | 11.34 | 11.52 | 10.98 | 962.00 |
| Apr 22 2024 | 11.40 | 0.430 | 3.90% | 14.56 | 14.66 | 11.16 | 624.00 |
| Apr 21 2024 | 10.97 | -0.420 | -3.66% | 11.36 | 11.41 | 10.89 | 1,943.00 |
| Apr 20 2024 | 11.39 | 1.08 | 10.44% | 10.29 | 11.49 | 10.16 | 3,595.00 |
| Apr 19 2024 | 10.32 | 0.200 | 2.02% | 10.08 | 10.47 | 9.30 | 4,375.00 |
| Apr 18 2024 | 10.11 | 0.320 | 3.26% | 9.82 | 10.14 | 9.44 | 2,756.00 |
| Apr 17 2024 | 9.79 | -0.440 | -4.32% | 10.24 | 10.26 | 9.35 | 2,535.00 |
| Apr 16 2024 | 10.23 | 0.200 | 2.02% | 9.94 | 10.37 | 9.61 | 4,902.00 |
| Apr 15 2024 | 10.03 | -0.420 | -4.04% | 14.56 | 14.66 | 9.59 | 2,025.00 |
| Apr 14 2024 | 10.45 | 0.820 | 8.49% | 9.61 | 10.55 | 9.15 | 6,491.00 |
| Apr 13 2024 | 9.64 | -1.35 | -12.31% | 10.99 | 11.16 | 8.50 | 16,554.00 |
| Apr 12 2024 | 10.99 | -3.12 | -22.12% | 14.14 | 14.46 | 10.40 | 44,825.00 |
| Apr 11 2024 | 14.11 | -0.280 | -1.93% | 14.38 | 14.76 | 14.06 | 1,242.00 |
| Apr 10 2024 | 14.39 | -0.190 | -1.28% | 14.56 | 14.66 | 13.79 | 6,022.00 |
| Apr 09 2024 | 14.57 | -1.05 | -6.70% | 15.62 | 15.65 | 14.53 | 3,034.00 |
| Apr 08 2024 | 15.62 | 0.430 | 2.82% | 17.76 | 17.94 | 15.02 | 2,560.00 |
| Apr 07 2024 | 15.19 | 0.340 | 2.28% | 14.83 | 15.23 | 14.78 | 2,496.00 |
| Apr 06 2024 | 14.85 | 0.300 | 2.04% | 14.52 | 15.04 | 14.45 | 1,045.00 |
| Apr 05 2024 | 14.56 | -0.440 | -2.92% | 15.07 | 15.15 | 14.10 | 4,464.00 |
| Apr 04 2024 | 15.00 | -0.060 | -0.41% | 15.04 | 15.46 | 14.71 | 3,192.00 |
| Apr 03 2024 | 15.06 | -0.270 | -1.75% | 15.28 | 15.67 | 14.68 | 2,232.00 |
| Apr 02 2024 | 15.32 | -1.02 | -6.21% | 16.30 | 16.30 | 14.64 | 6,714.00 |
| Apr 01 2024 | 16.34 | -0.290 | -1.72% | 17.76 | 17.94 | 15.70 | 2,304.00 |
| Mar 31 2024 | 16.63 | 0.290 | 1.75% | 16.43 | 16.88 | 16.41 | 1,451.00 |
| Mar 30 2024 | 16.34 | -1.20 | -6.87% | 17.53 | 17.62 | 16.33 | 1,933.00 |
| Mar 29 2024 | 17.54 | 0.350 | 2.01% | 17.16 | 17.73 | 16.86 | 2,841.00 |
| Mar 28 2024 | 17.20 | 0.070 | 0.38% | 17.18 | 17.31 | 16.63 | 3,056.00 |
| Mar 27 2024 | 17.13 | -0.470 | -2.67% | 17.57 | 18.12 | 16.85 | 2,652.00 |
| Mar 26 2024 | 17.60 | 0.110 | 0.62% | 17.49 | 18.52 | 17.27 | 2,408.00 |
| Mar 25 2024 | 17.49 | 0.640 | 3.79% | 17.76 | 17.94 | 17.08 | 6,351.00 |
| Mar 24 2024 | 16.86 | 0.680 | 4.18% | 16.19 | 16.95 | 15.94 | 4,711.00 |
| Mar 23 2024 | 16.18 | 0.100 | 0.62% | 16.21 | 16.58 | 15.93 | 2,796.00 |
| Mar 22 2024 | 16.08 | -0.690 | -4.12% | 16.80 | 17.08 | 15.73 | 3,058.00 |
| Mar 21 2024 | 16.77 | -0.050 | -0.32% | 16.16 | 17.05 | 16.10 | 2,731.00 |
| Mar 20 2024 | 16.82 | 2.13 | 14.49% | 14.85 | 16.93 | 14.28 | 3,822.00 |
| Mar 19 2024 | 14.70 | -1.84 | -11.15% | 16.48 | 16.68 | 14.39 | 5,096.00 |
| Mar 18 2024 | 16.54 | -1.03 | -5.86% | 17.76 | 18.38 | 16.23 | 2,211.00 |
| Mar 17 2024 | 17.57 | 0.490 | 2.87% | 17.46 | 17.89 | 16.44 | 6,666.00 |
| Mar 16 2024 | 17.08 | -1.56 | -8.35% | 18.51 | 19.14 | 16.60 | 7,576.00 |
| Mar 15 2024 | 18.64 | -0.940 | -4.79% | 17.76 | 18.96 | 17.42 | 11,325.00 |
| Mar 14 2024 | 19.57 | -1.34 | -6.39% | 20.83 | 21.24 | 18.83 | 3,637.00 |
| Mar 13 2024 | 20.91 | 2.06 | 10.94% | 19.07 | 25.03 | 18.92 | 56,428.00 |
| Mar 12 2024 | 18.85 | 0.030 | 0.17% | 18.70 | 19.35 | 17.80 | 5,135.00 |
| Mar 11 2024 | 18.82 | 1.54 | 8.88% | 17.76 | 19.13 | 17.43 | 12,261.00 |
| Mar 10 2024 | 17.28 | -1.18 | -6.41% | 18.49 | 18.64 | 17.08 | 5,985.00 |
| Mar 09 2024 | 18.46 | 1.03 | 5.93% | 17.41 | 18.69 | 17.40 | 7,339.00 |
| Mar 08 2024 | 17.43 | 0.010 | 0.06% | 17.63 | 17.79 | 16.62 | 2,266.00 |
| Mar 07 2024 | 17.42 | -0.520 | -2.92% | 17.99 | 18.79 | 17.07 | 13,219.00 |
| Mar 06 2024 | 17.94 | 0.210 | 1.19% | 17.52 | 18.39 | 16.91 | 3,304.00 |
| Mar 05 2024 | 17.73 | -1.69 | -8.71% | 19.34 | 21.38 | 15.31 | 8,289.00 |
| Mar 04 2024 | 19.42 | -0.510 | -2.58% | 17.76 | 20.21 | 17.51 | 6,893.00 |
| Mar 03 2024 | 19.94 | -0.290 | -1.43% | 20.45 | 21.01 | 19.60 | 3,566.00 |
| Mar 02 2024 | 20.23 | 0.420 | 2.10% | 20.09 | 20.42 | 19.13 | 7,244.00 |
| Mar 01 2024 | 19.81 | 1.23 | 6.61% | 18.55 | 20.23 | 18.55 | 7,194.00 |
| Feb 29 2024 | 18.58 | 0.060 | 0.35% | 18.46 | 19.61 | 18.06 | 2,372.00 |
| Feb 28 2024 | 18.52 | -0.150 | -0.81% | 18.54 | 19.58 | 18.12 | 6,937.00 |
| Feb 27 2024 | 18.67 | 0.730 | 4.08% | 17.97 | 18.67 | 17.33 | 4,137.00 |
| Feb 26 2024 | 17.94 | 0.440 | 2.51% | 17.76 | 18.22 | 16.84 | 4,013.00 |
| Feb 25 2024 | 17.50 | -0.040 | -0.24% | 17.65 | 17.74 | 17.21 | 1,863.00 |
| Feb 24 2024 | 17.54 | 0.740 | 4.43% | 16.74 | 17.69 | 16.58 | 1,555.00 |
| Feb 23 2024 | 16.80 | -0.940 | -5.32% | 17.84 | 17.88 | 16.48 | 2,062.00 |
| Feb 22 2024 | 17.74 | -0.600 | -3.27% | 18.30 | 18.35 | 17.70 | 4,841.00 |
