Register to chat with like-minded investors on our interactive forums.
NWCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.056244 | -0.002219 | -3.80% | 0.057519 | 0.058021 | 0.053354 | 156,003.00 |
| Jul 15 2024 | 0.058463 | 0.006649 | 12.83% | 0.064847 | 0.066381 | 0.050683 | 137,804.00 |
| Jul 14 2024 | 0.051814 | 0.000632 | 1.24% | 0.051123 | 0.052448 | 0.048681 | 132,532.00 |
| Jul 13 2024 | 0.051182 | 0.005717 | 12.57% | 0.045493 | 0.052007 | 0.044995 | 179,968.00 |
| Jul 12 2024 | 0.045465 | -0.001608 | -3.42% | 0.047444 | 0.048152 | 0.045155 | 150,063.00 |
| Jul 11 2024 | 0.047072 | -0.001923 | -3.92% | 0.048985 | 0.050722 | 0.046787 | 153,367.00 |
| Jul 10 2024 | 0.048996 | -0.001389 | -2.76% | 0.049793 | 0.050823 | 0.046568 | 133,537.00 |
| Jul 09 2024 | 0.050385 | -0.002222 | -4.22% | 0.052581 | 0.053545 | 0.048852 | 132,624.00 |
| Jul 08 2024 | 0.052607 | 0.002533 | 5.06% | 0.064847 | 0.066381 | 0.049565 | 114,172.00 |
| Jul 07 2024 | 0.050074 | -0.002186 | -4.18% | 0.052205 | 0.05326 | 0.046645 | 181,536.00 |
| Jul 06 2024 | 0.05226 | 0.000886 | 1.72% | 0.051181 | 0.052542 | 0.050619 | 132,800.00 |
| Jul 05 2024 | 0.051374 | -0.003858 | -6.99% | 0.054521 | 0.055383 | 0.050259 | 132,419.00 |
| Jul 04 2024 | 0.055232 | 0.000441 | 0.80% | 0.054777 | 0.056666 | 0.050868 | 167,300.00 |
| Jul 03 2024 | 0.054791 | -0.003836 | -6.54% | 0.058694 | 0.059122 | 0.0536 | 90,637.00 |
| Jul 02 2024 | 0.058627 | -0.001509 | -2.51% | 0.06007 | 0.06132 | 0.057137 | 124,555.00 |
| Jul 01 2024 | 0.060136 | 0.002556 | 4.44% | 0.064847 | 0.078884 | 0.057377 | 105,965.00 |
| Jun 30 2024 | 0.05758 | 0.005556 | 10.68% | 0.053474 | 0.057694 | 0.05142 | 133,441.00 |
| Jun 29 2024 | 0.052025 | -0.004312 | -7.65% | 0.056328 | 0.056828 | 0.052025 | 87,406.00 |
| Jun 28 2024 | 0.056337 | -0.001611 | -2.78% | 0.057484 | 0.058453 | 0.05463 | 108,029.00 |
| Jun 27 2024 | 0.057948 | 0.001097 | 1.93% | 0.056858 | 0.059637 | 0.056066 | 100,271.00 |
| Jun 26 2024 | 0.056851 | -0.002534 | -4.27% | 0.064847 | 0.066381 | 0.056359 | 117,951.00 |
| Jun 25 2024 | 0.059385 | -0.000536 | -0.89% | 0.059868 | 0.062507 | 0.058429 | 166,088.00 |
| Jun 24 2024 | 0.05992 | 0.002298 | 3.99% | 0.057506 | 0.062732 | 0.05673 | 112,675.00 |
| Jun 23 2024 | 0.057623 | -0.003356 | -5.50% | 0.060993 | 0.062585 | 0.05757 | 120,752.00 |
| Jun 22 2024 | 0.060978 | -0.001345 | -2.16% | 0.062408 | 0.06417 | 0.060508 | 113,351.00 |
| Jun 21 2024 | 0.062323 | 0.001314 | 2.15% | 0.060963 | 0.063027 | 0.059367 | 111,951.00 |
| Jun 20 2024 | 0.061009 | 0.001874 | 3.17% | 0.059142 | 0.062156 | 0.058668 | 103,127.00 |
| Jun 19 2024 | 0.059135 | -0.003851 | -6.11% | 0.063004 | 0.063882 | 0.058251 | 58,394.00 |
| Jun 18 2024 | 0.062986 | -0.001804 | -2.78% | 0.064847 | 0.066381 | 0.060663 | 67,527.00 |
| Jun 17 2024 | 0.06479 | -0.005112 | -7.31% | 0.087645 | 0.087872 | 0.064349 | 94,457.00 |
| Jun 16 2024 | 0.069902 | -0.000058 | -0.08% | 0.06991 | 0.071942 | 0.068375 | 61,737.00 |
| Jun 15 2024 | 0.06996 | 0.00069 | 1.00% | 0.06819 | 0.073717 | 0.068175 | 62,527.00 |
| Jun 14 2024 | 0.069269 | -0.007746 | -10.06% | 0.075952 | 0.075969 | 0.068453 | 92,694.00 |
| Jun 13 2024 | 0.077016 | -0.000324 | -0.42% | 0.077734 | 0.081615 | 0.075266 | 75,105.00 |
| Jun 12 2024 | 0.07734 | -0.000985 | -1.26% | 0.078286 | 0.080807 | 0.075837 | 73,659.00 |
| Jun 11 2024 | 0.078325 | -0.000284 | -0.36% | 0.079203 | 0.080179 | 0.076564 | 85,039.00 |
| Jun 10 2024 | 0.078609 | -0.000221 | -0.28% | 0.087645 | 0.087872 | 0.077413 | 114,068.00 |
| Jun 09 2024 | 0.07883 | -0.000274 | -0.35% | 0.077999 | 0.08003 | 0.077969 | 120,709.00 |
| Jun 08 2024 | 0.079104 | 0.000051 | 0.06% | 0.079017 | 0.080855 | 0.077434 | 96,615.00 |
| Jun 07 2024 | 0.079053 | -0.003459 | -4.19% | 0.082476 | 0.087838 | 0.077418 | 88,435.00 |
| Jun 06 2024 | 0.082513 | -0.000845 | -1.01% | 0.083347 | 0.087706 | 0.081253 | 87,952.00 |
| Jun 05 2024 | 0.083357 | 0.003791 | 4.77% | 0.087645 | 0.087872 | 0.0798 | 116,945.00 |
| Jun 04 2024 | 0.079566 | 0.001742 | 2.24% | 0.077864 | 0.081589 | 0.075224 | 65,457.00 |
| Jun 03 2024 | 0.077824 | 0.001737 | 2.28% | 0.075933 | 0.079457 | 0.075911 | 84,615.00 |
| Jun 02 2024 | 0.076088 | -0.001969 | -2.52% | 0.078106 | 0.078913 | 0.076053 | 89,334.00 |
| Jun 01 2024 | 0.078056 | 0.000196 | 0.25% | 0.077928 | 0.079739 | 0.076277 | 82,245.00 |
| May 31 2024 | 0.07786 | -0.002696 | -3.35% | 0.080531 | 0.081038 | 0.073826 | 104,319.00 |
| May 30 2024 | 0.080556 | -0.002448 | -2.95% | 0.083155 | 0.084166 | 0.079763 | 88,189.00 |
| May 29 2024 | 0.083004 | -0.000082 | -0.10% | 0.083032 | 0.085574 | 0.081255 | 88,508.00 |
| May 28 2024 | 0.083086 | -0.000955 | -1.14% | 0.081371 | 0.086343 | 0.080106 | 80,164.00 |
| May 27 2024 | 0.084041 | 0.000692 | 0.83% | 0.087645 | 0.087872 | 0.079962 | 80,726.00 |
| May 26 2024 | 0.083349 | 0.002239 | 2.76% | 0.081039 | 0.084663 | 0.080391 | 54,145.00 |
| May 25 2024 | 0.08111 | -0.00136 | -1.65% | 0.082893 | 0.08493 | 0.08024 | 57,653.00 |
| May 24 2024 | 0.08247 | 0.00073 | 0.89% | 0.081598 | 0.085437 | 0.080538 | 61,961.00 |
| May 23 2024 | 0.08174 | -0.000214 | -0.26% | 0.082071 | 0.084456 | 0.080405 | 50,494.00 |
| May 22 2024 | 0.081954 | -0.005891 | -6.71% | 0.087678 | 0.088155 | 0.081108 | 77,838.00 |
| May 21 2024 | 0.087845 | 0.000498 | 0.57% | 0.084383 | 0.090115 | 0.082686 | 74,920.00 |
| May 20 2024 | 0.087347 | -0.001799 | -2.02% | 0.087645 | 0.09693 | 0.082352 | 90,422.00 |
| May 19 2024 | 0.089146 | -0.001577 | -1.74% | 0.09017 | 0.091614 | 0.088724 | 84,385.00 |
| May 18 2024 | 0.090723 | -0.001529 | -1.66% | 0.090684 | 0.093058 | 0.090031 | 73,144.00 |
| May 17 2024 | 0.092253 | 0.003625 | 4.09% | 0.088604 | 0.093018 | 0.084805 | 55,754.00 |
| May 16 2024 | 0.088628 | -0.004819 | -5.16% | 0.089841 | 0.094296 | 0.086817 | 28,695.00 |
| May 15 2024 | 0.093447 | 0.009389 | 11.17% | 0.083661 | 0.096782 | 0.081361 | 67,538.00 |
| May 14 2024 | 0.084058 | -0.001051 | -1.23% | 0.087645 | 0.087872 | 0.082232 | 36,879.00 |
| May 13 2024 | 0.085109 | -0.000307 | -0.36% | 0.08492 | 0.091549 | 0.084022 | 31,244.00 |
| May 12 2024 | 0.085417 | -0.001547 | -1.78% | 0.087041 | 0.089219 | 0.085383 | 45,324.00 |
| May 11 2024 | 0.086964 | -0.001665 | -1.88% | 0.087893 | 0.089261 | 0.084588 | 94,890.00 |
| May 10 2024 | 0.088629 | 0.003536 | 4.16% | 0.08492 | 0.094615 | 0.084167 | 68,567.00 |
| May 09 2024 | 0.085093 | -0.000508 | -0.59% | 0.085795 | 0.087615 | 0.082247 | 77,426.00 |
| May 08 2024 | 0.085601 | -0.002408 | -2.74% | 0.087816 | 0.09096 | 0.084626 | 86,147.00 |
| May 07 2024 | 0.08801 | -0.004034 | -4.38% | 0.092158 | 0.0955 | 0.085952 | 40,226.00 |
| May 06 2024 | 0.092044 | 0.000116 | 0.13% | 0.068072 | 0.098937 | 0.064963 | 38,711.00 |
| May 05 2024 | 0.091928 | -0.000689 | -0.74% | 0.092836 | 0.095211 | 0.090555 | 26,291.00 |
| May 04 2024 | 0.092617 | -0.000273 | -0.29% | 0.092737 | 0.094902 | 0.089658 | 12,607.00 |
| May 03 2024 | 0.092891 | 0.007023 | 8.18% | 0.085818 | 0.092924 | 0.083281 | 48,622.00 |
| May 02 2024 | 0.085868 | 0.002441 | 2.93% | 0.082921 | 0.087397 | 0.081312 | 55,909.00 |
| May 01 2024 | 0.083427 | -0.001493 | -1.76% | 0.08544 | 0.08567 | 0.08035 | 56,973.00 |
| Apr 30 2024 | 0.08492 | -0.009101 | -9.68% | 0.093539 | 0.09531 | 0.084405 | 49,197.00 |
| Apr 29 2024 | 0.094021 | -0.00063 | -0.67% | 0.068072 | 0.114901 | 0.064963 | 113,894.00 |
| Apr 28 2024 | 0.094651 | -0.004114 | -4.17% | 0.096071 | 0.099061 | 0.093984 | 53,800.00 |
| Apr 27 2024 | 0.098765 | 0.002789 | 2.91% | 0.095972 | 0.09947 | 0.094602 | 67,376.00 |
| Apr 26 2024 | 0.095976 | -0.006598 | -6.43% | 0.102081 | 0.103887 | 0.094295 | 62,806.00 |
| Apr 25 2024 | 0.102574 | 0.000441 | 0.43% | 0.102183 | 0.104402 | 0.097044 | 57,639.00 |
| Apr 24 2024 | 0.102133 | -0.000781 | -0.76% | 0.10485 | 0.109896 | 0.100368 | 48,929.00 |
| Apr 23 2024 | 0.102914 | -0.004889 | -4.54% | 0.106548 | 0.113829 | 0.102588 | 72,127.00 |
| Apr 22 2024 | 0.107802 | 0.004881 | 4.74% | 0.068072 | 0.115759 | 0.064963 | 97,483.00 |
| Apr 21 2024 | 0.102921 | -0.004224 | -3.94% | 0.109248 | 0.109678 | 0.100367 | 48,003.00 |
| Apr 20 2024 | 0.107145 | 0.006636 | 6.60% | 0.100253 | 0.109088 | 0.094521 | 30,384.00 |
| Apr 19 2024 | 0.100509 | -0.000139 | -0.14% | 0.102909 | 0.109728 | 0.096319 | 51,130.00 |
| Apr 18 2024 | 0.100649 | 0.00209 | 2.12% | 0.095751 | 0.107625 | 0.091011 | 45,035.00 |
