Register to chat with like-minded investors on our interactive forums.
NAOSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.012841 | 0.000013 | 0.10% | 0.012826 | 0.013039 | 0.012363 | 183,976.00 |
| Jul 17 2024 | 0.012828 | 0.000273 | 2.18% | 0.012581 | 0.01307 | 0.012307 | 334,398.00 |
| Jul 16 2024 | 0.012555 | -0.000437 | -3.36% | 0.013004 | 0.013506 | 0.01205 | 170,759.00 |
| Jul 15 2024 | 0.012992 | 0.001216 | 10.33% | 0.02404 | 0.024102 | 0.012011 | 160,816.00 |
| Jul 14 2024 | 0.011776 | -0.000106 | -0.89% | 0.011868 | 0.012285 | 0.011773 | 4,971.00 |
| Jul 13 2024 | 0.011881 | -0.000153 | -1.27% | 0.012042 | 0.012239 | 0.011699 | 520,801.00 |
| Jul 12 2024 | 0.012035 | 0.000045 | 0.38% | 0.011972 | 0.012364 | 0.011561 | 668,239.00 |
| Jul 11 2024 | 0.01199 | 0.000303 | 2.59% | 0.011685 | 0.012303 | 0.011553 | 309,158.00 |
| Jul 10 2024 | 0.011687 | -0.000115 | -0.97% | 0.011769 | 0.012569 | 0.011484 | 323,937.00 |
| Jul 09 2024 | 0.011802 | 0.000308 | 2.68% | 0.011488 | 0.011838 | 0.011438 | 626,389.00 |
| Jul 08 2024 | 0.011494 | -0.000366 | -3.09% | 0.02404 | 0.024102 | 0.011142 | 400,369.00 |
| Jul 07 2024 | 0.01186 | 0.000044 | 0.37% | 0.011803 | 0.012007 | 0.011451 | 561,053.00 |
| Jul 06 2024 | 0.011815 | 0.0003 | 2.61% | 0.011472 | 0.01227 | 0.011382 | 205,420.00 |
| Jul 05 2024 | 0.011515 | -0.000609 | -5.02% | 0.012066 | 0.012157 | 0.011066 | 192,610.00 |
| Jul 04 2024 | 0.012124 | -0.001574 | -11.49% | 0.013694 | 0.013739 | 0.012117 | 317,447.00 |
| Jul 03 2024 | 0.013698 | -0.00047 | -3.32% | 0.014184 | 0.014212 | 0.013245 | 442,770.00 |
| Jul 02 2024 | 0.014168 | -0.000245 | -1.70% | 0.014397 | 0.014496 | 0.014123 | 537,684.00 |
| Jul 01 2024 | 0.014413 | 0.000018 | 0.13% | 0.02404 | 0.024102 | 0.013821 | 274,228.00 |
| Jun 30 2024 | 0.014395 | 0.000425 | 3.05% | 0.013971 | 0.0147 | 0.01361 | 17,620.00 |
| Jun 29 2024 | 0.01397 | 0.000124 | 0.90% | 0.013843 | 0.014992 | 0.013843 | 11,559.00 |
| Jun 28 2024 | 0.013845 | -0.000763 | -5.22% | 0.014615 | 0.015068 | 0.013776 | 239,852.00 |
| Jun 27 2024 | 0.014609 | 0.000155 | 1.07% | 0.014455 | 0.014764 | 0.013923 | 405,177.00 |
| Jun 26 2024 | 0.014454 | 0.001311 | 9.98% | 0.02404 | 0.024102 | 0.01309 | 231,256.00 |
| Jun 25 2024 | 0.013142 | -0.000173 | -1.30% | 0.013304 | 0.013912 | 0.013125 | 274,614.00 |
| Jun 24 2024 | 0.013316 | -0.000714 | -5.09% | 0.014002 | 0.014449 | 0.012923 | 231,951.00 |
| Jun 23 2024 | 0.01403 | -0.000707 | -4.80% | 0.01474 | 0.014795 | 0.014017 | 313,477.00 |
| Jun 22 2024 | 0.014736 | 0.000042 | 0.29% | 0.014714 | 0.014792 | 0.014225 | 498,266.00 |
| Jun 21 2024 | 0.014694 | -0.000686 | -4.46% | 0.015369 | 0.01537 | 0.014048 | 423,369.00 |
| Jun 20 2024 | 0.01538 | 0.000087 | 0.57% | 0.015295 | 0.015489 | 0.014782 | 427,410.00 |
| Jun 19 2024 | 0.015293 | 0.000443 | 2.98% | 0.014855 | 0.015476 | 0.014809 | 441,898.00 |
| Jun 18 2024 | 0.01485 | -0.001347 | -8.32% | 0.016212 | 0.01641 | 0.014239 | 246,703.00 |
| Jun 17 2024 | 0.016198 | -0.000621 | -3.69% | 0.02404 | 0.024102 | 0.016052 | 335,004.00 |
| Jun 16 2024 | 0.016818 | -0.00041 | -2.38% | 0.017217 | 0.017253 | 0.016685 | 364,314.00 |
| Jun 15 2024 | 0.017229 | 0.000563 | 3.38% | 0.016657 | 0.017269 | 0.016654 | 205,332.00 |
| Jun 14 2024 | 0.016666 | -0.000623 | -3.60% | 0.017286 | 0.017535 | 0.016424 | 197,886.00 |
| Jun 13 2024 | 0.017289 | 0.000221 | 1.30% | 0.01757 | 0.017628 | 0.016827 | 227,714.00 |
| Jun 12 2024 | 0.017068 | -0.000396 | -2.27% | 0.017456 | 0.018135 | 0.017043 | 260,644.00 |
| Jun 11 2024 | 0.017464 | -0.00055 | -3.05% | 0.018026 | 0.018806 | 0.017315 | 164,710.00 |
| Jun 10 2024 | 0.018015 | -0.000598 | -3.21% | 0.02404 | 0.024102 | 0.017418 | 742,530.00 |
| Jun 09 2024 | 0.018613 | -0.000482 | -2.52% | 0.019091 | 0.019777 | 0.018538 | 205,176.00 |
| Jun 08 2024 | 0.019094 | 0.000012 | 0.06% | 0.019073 | 0.019689 | 0.01856 | 372,134.00 |
| Jun 07 2024 | 0.019082 | -0.001408 | -6.87% | 0.020481 | 0.020502 | 0.018528 | 347,551.00 |
| Jun 06 2024 | 0.02049 | -0.000072 | -0.35% | 0.020559 | 0.021255 | 0.020337 | 211,978.00 |
| Jun 05 2024 | 0.020561 | -0.000988 | -4.58% | 0.02404 | 0.024102 | 0.017418 | 870,189.00 |
| Jun 04 2024 | 0.021549 | 0.001154 | 5.66% | 0.020406 | 0.021553 | 0.020388 | 178,102.00 |
| Jun 03 2024 | 0.020395 | -0.000888 | -4.17% | 0.02124 | 0.021747 | 0.020393 | 248,475.00 |
| Jun 02 2024 | 0.021283 | 0.000043 | 0.20% | 0.021253 | 0.021816 | 0.020715 | 177,002.00 |
| Jun 01 2024 | 0.02124 | -0.000476 | -2.19% | 0.021735 | 0.021778 | 0.021188 | 288,296.00 |
| May 31 2024 | 0.021716 | 0.000235 | 1.09% | 0.021475 | 0.021955 | 0.020899 | 220,485.00 |
| May 30 2024 | 0.021482 | 0.000199 | 0.93% | 0.021322 | 0.021593 | 0.020376 | 254,879.00 |
| May 29 2024 | 0.021283 | -0.000159 | -0.74% | 0.021428 | 0.022133 | 0.021227 | 216,270.00 |
| May 28 2024 | 0.021442 | -0.002415 | -10.12% | 0.023869 | 0.023967 | 0.021416 | 198,080.00 |
| May 27 2024 | 0.023857 | -0.000341 | -1.41% | 0.02404 | 0.024389 | 0.022829 | 764,312.00 |
| May 26 2024 | 0.024198 | 0.000246 | 1.03% | 0.023931 | 0.024539 | 0.023815 | 226,970.00 |
| May 25 2024 | 0.023952 | -0.000304 | -1.25% | 0.024222 | 0.025548 | 0.023855 | 55,430.00 |
| May 24 2024 | 0.024256 | -0.00032 | -1.30% | 0.024533 | 0.025179 | 0.024136 | 101,423.00 |
| May 23 2024 | 0.024575 | 0.000152 | 0.62% | 0.024458 | 0.02524 | 0.024174 | 182,910.00 |
| May 22 2024 | 0.024423 | -0.001543 | -5.94% | 0.025917 | 0.026527 | 0.024154 | 163,594.00 |
| May 21 2024 | 0.025967 | 0.001331 | 5.40% | 0.024588 | 0.026893 | 0.024108 | 84,846.00 |
| May 20 2024 | 0.024636 | 0.001698 | 7.40% | 0.02404 | 0.025065 | 0.01797 | 844,316.00 |
| May 19 2024 | 0.022938 | -0.000798 | -3.36% | 0.023729 | 0.02377 | 0.022368 | 202,886.00 |
| May 18 2024 | 0.023736 | 0.001068 | 4.71% | 0.022671 | 0.023759 | 0.022597 | 230,796.00 |
| May 17 2024 | 0.022668 | 0.001541 | 7.30% | 0.021121 | 0.022763 | 0.020709 | 179,728.00 |
| May 16 2024 | 0.021126 | -0.001322 | -5.89% | 0.021938 | 0.022835 | 0.020549 | 111,479.00 |
| May 15 2024 | 0.022448 | -0.000521 | -2.27% | 0.022994 | 0.023373 | 0.021806 | 203,904.00 |
| May 14 2024 | 0.022969 | -0.001061 | -4.42% | 0.02404 | 0.024102 | 0.022796 | 318,301.00 |
| May 13 2024 | 0.024031 | -0.000023 | -0.10% | 0.010257 | 0.024676 | 0.010143 | 763,441.00 |
| May 12 2024 | 0.024054 | 0.000248 | 1.04% | 0.024313 | 0.025096 | 0.02382 | 254,739.00 |
| May 11 2024 | 0.023806 | -0.000543 | -2.23% | 0.02428 | 0.024422 | 0.023734 | 255,568.00 |
| May 10 2024 | 0.024349 | -0.000323 | -1.31% | 0.024622 | 0.025171 | 0.023592 | 73,857.00 |
| May 09 2024 | 0.024672 | 0.000215 | 0.88% | 0.024513 | 0.025103 | 0.024121 | 214,169.00 |
| May 08 2024 | 0.024458 | -0.000045 | -0.18% | 0.024449 | 0.025703 | 0.024097 | 181,703.00 |
| May 07 2024 | 0.024503 | -0.000646 | -2.57% | 0.02518 | 0.025674 | 0.02416 | 12,383.00 |
| May 06 2024 | 0.025149 | -0.000387 | -1.52% | 0.010257 | 0.026493 | 0.010143 | 664,496.00 |
| May 05 2024 | 0.025536 | -0.000418 | -1.61% | 0.026014 | 0.026091 | 0.025107 | 203,891.00 |
| May 04 2024 | 0.025953 | 0.000848 | 3.38% | 0.025064 | 0.026078 | 0.024543 | 112,396.00 |
| May 03 2024 | 0.025106 | 0.000572 | 2.33% | 0.024519 | 0.025685 | 0.023929 | 131,230.00 |
| May 02 2024 | 0.024534 | 0.00123 | 5.28% | 0.023292 | 0.024601 | 0.023025 | 238,312.00 |
| May 01 2024 | 0.023304 | -0.001445 | -5.84% | 0.024273 | 0.02537 | 0.023034 | 194,577.00 |
| Apr 30 2024 | 0.024748 | -0.001171 | -4.52% | 0.025927 | 0.026434 | 0.023815 | 188,898.00 |
| Apr 29 2024 | 0.025919 | -0.002275 | -8.07% | 0.010257 | 0.027882 | 0.010143 | 843,724.00 |
| Apr 28 2024 | 0.028194 | -0.000025 | -0.09% | 0.028167 | 0.029038 | 0.027638 | 118,908.00 |
| Apr 27 2024 | 0.028219 | -0.00037 | -1.29% | 0.028587 | 0.028968 | 0.027186 | 173,750.00 |
| Apr 26 2024 | 0.028589 | -0.000792 | -2.70% | 0.029387 | 0.029514 | 0.028548 | 220,471.00 |
| Apr 25 2024 | 0.029381 | -0.001053 | -3.46% | 0.030449 | 0.03061 | 0.028995 | 204,252.00 |
| Apr 24 2024 | 0.030434 | 0.000039 | 0.13% | 0.030492 | 0.032168 | 0.029368 | 163,149.00 |
| Apr 23 2024 | 0.030394 | 0.001683 | 5.86% | 0.028665 | 0.030929 | 0.027803 | 175,264.00 |
| Apr 22 2024 | 0.028711 | 0.000355 | 1.25% | 0.010257 | 0.030798 | 0.010143 | 745,986.00 |
| Apr 21 2024 | 0.028356 | 0.00157 | 5.86% | 0.026787 | 0.029105 | 0.026185 | 244,466.00 |
| Apr 20 2024 | 0.026786 | 0.000882 | 3.40% | 0.025838 | 0.026879 | 0.025593 | 164,174.00 |
