Register for streaming realtime charts, analysis tools, and prices.
OGGGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 3.38 | -0.160 | -4.56% | 3.54 | 3.65 | 3.35 | 17,135.00 |
| May 25 2024 | 3.54 | 0.210 | 6.38% | 3.34 | 3.57 | 3.33 | 7,015.00 |
| May 24 2024 | 3.33 | -0.010 | -0.40% | 3.33 | 3.40 | 3.29 | 4,895.00 |
| May 23 2024 | 3.34 | -0.100 | -2.81% | 3.45 | 3.46 | 3.27 | 3,074.00 |
| May 22 2024 | 3.44 | -0.040 | -1.14% | 3.47 | 3.50 | 3.36 | 3,174.00 |
| May 21 2024 | 3.48 | -0.060 | -1.64% | 3.53 | 3.56 | 3.46 | 1,585.00 |
| May 20 2024 | 3.54 | 0.190 | 5.57% | 3.51 | 3.60 | 3.23 | 5,600.00 |
| May 19 2024 | 3.35 | -0.130 | -3.71% | 3.48 | 3.52 | 3.33 | 6,522.00 |
| May 18 2024 | 3.48 | 0.010 | 0.36% | 3.47 | 3.49 | 3.40 | 3,270.00 |
| May 17 2024 | 3.47 | 0.100 | 2.93% | 3.37 | 3.47 | 3.37 | 2,061.00 |
| May 16 2024 | 3.37 | 0.00 | -0.07% | 3.37 | 3.41 | 3.26 | 3,295.00 |
| May 15 2024 | 3.37 | 0.120 | 3.61% | 3.26 | 3.41 | 3.22 | 2,364.00 |
| May 14 2024 | 3.25 | -0.230 | -6.59% | 3.51 | 3.51 | 3.23 | 10,428.00 |
| May 13 2024 | 3.48 | -0.080 | -2.23% | 3.58 | 3.76 | 3.43 | 10,455.00 |
| May 12 2024 | 3.56 | -0.030 | -0.73% | 3.61 | 3.70 | 3.53 | 7,202.00 |
| May 11 2024 | 3.59 | -0.080 | -2.22% | 3.71 | 3.91 | 3.51 | 26,249.00 |
| May 10 2024 | 3.67 | 0.040 | 1.14% | 3.63 | 3.76 | 3.48 | 20,896.00 |
| May 09 2024 | 3.63 | 0.070 | 1.95% | 3.60 | 3.64 | 3.45 | 7,390.00 |
| May 08 2024 | 3.56 | -0.070 | -1.91% | 3.60 | 3.61 | 3.47 | 4,508.00 |
| May 07 2024 | 3.63 | 0.060 | 1.66% | 3.58 | 3.71 | 3.54 | 4,736.00 |
| May 06 2024 | 3.57 | -0.030 | -0.96% | 3.58 | 3.83 | 3.55 | 3,761.00 |
| May 05 2024 | 3.61 | -0.020 | -0.63% | 3.64 | 3.65 | 3.56 | 1,270.00 |
| May 04 2024 | 3.63 | -0.080 | -2.22% | 3.70 | 3.75 | 3.58 | 3,153.00 |
| May 03 2024 | 3.71 | 0.190 | 5.28% | 3.52 | 3.73 | 3.49 | 3,245.00 |
| May 02 2024 | 3.52 | 0.050 | 1.37% | 3.48 | 3.58 | 3.35 | 7,700.00 |
| May 01 2024 | 3.48 | 0.070 | 1.92% | 3.41 | 3.50 | 3.20 | 4,716.00 |
| Apr 30 2024 | 3.41 | -0.170 | -4.65% | 3.58 | 3.63 | 3.25 | 8,339.00 |
| Apr 29 2024 | 3.58 | 0.020 | 0.52% | 4.02 | 4.12 | 3.48 | 8,374.00 |
| Apr 28 2024 | 3.56 | -0.050 | -1.34% | 3.60 | 3.74 | 3.56 | 2,554.00 |
| Apr 27 2024 | 3.61 | -0.150 | -4.11% | 3.76 | 3.80 | 3.57 | 10,792.00 |
| Apr 26 2024 | 3.76 | -0.090 | -2.41% | 3.86 | 3.86 | 3.71 | 4,813.00 |
| Apr 25 2024 | 3.86 | -0.010 | -0.21% | 3.88 | 3.95 | 3.78 | 25,833.00 |
| Apr 24 2024 | 3.86 | -0.130 | -3.14% | 4.00 | 4.08 | 3.84 | 5,356.00 |
| Apr 23 2024 | 3.99 | -0.030 | -0.77% | 4.01 | 4.13 | 3.98 | 3,491.00 |
| Apr 22 2024 | 4.02 | 0.060 | 1.52% | 4.02 | 4.16 | 3.92 | 2,368.00 |
| Apr 21 2024 | 3.96 | -0.060 | -1.46% | 4.02 | 4.04 | 3.88 | 7,644.00 |
| Apr 20 2024 | 4.02 | 0.160 | 4.10% | 3.85 | 4.05 | 3.78 | 11,637.00 |
| Apr 19 2024 | 3.86 | 0.100 | 2.79% | 3.74 | 3.94 | 3.62 | 4,592.00 |
| Apr 18 2024 | 3.76 | 0.020 | 0.53% | 3.74 | 3.83 | 3.69 | 2,851.00 |
| Apr 17 2024 | 3.74 | -0.080 | -2.08% | 3.82 | 4.04 | 3.62 | 16,364.00 |
| Apr 16 2024 | 3.81 | 0.260 | 7.27% | 3.57 | 4.08 | 3.41 | 30,620.00 |
| Apr 15 2024 | 3.56 | -0.220 | -5.85% | 3.59 | 3.82 | 3.40 | 11,544.00 |
| Apr 14 2024 | 3.78 | 0.170 | 4.71% | 3.59 | 3.79 | 3.40 | 36,028.00 |
| Apr 13 2024 | 3.61 | -0.420 | -10.52% | 4.04 | 4.33 | 3.31 | 27,879.00 |
| Apr 12 2024 | 4.03 | -0.790 | -16.31% | 4.78 | 4.86 | 3.85 | 16,706.00 |
| Apr 11 2024 | 4.82 | 0.00 | -0.04% | 4.82 | 4.85 | 4.66 | 17,700.00 |
| Apr 10 2024 | 4.82 | 0.060 | 1.31% | 4.76 | 5.08 | 4.69 | 32,264.00 |
| Apr 09 2024 | 4.76 | -0.090 | -1.76% | 4.85 | 4.91 | 4.67 | 10,421.00 |
| Apr 08 2024 | 4.84 | 0.030 | 0.68% | 4.56 | 5.06 | 4.56 | 21,956.00 |
| Apr 07 2024 | 4.81 | 0.140 | 3.08% | 4.66 | 4.82 | 4.60 | 8,940.00 |
| Apr 06 2024 | 4.67 | 0.010 | 0.24% | 4.64 | 4.88 | 4.64 | 25,305.00 |
| Apr 05 2024 | 4.65 | 0.090 | 2.02% | 4.56 | 4.88 | 4.47 | 31,141.00 |
| Apr 04 2024 | 4.56 | 0.010 | 0.30% | 4.56 | 5.06 | 4.49 | 76,507.00 |
| Apr 03 2024 | 4.55 | 0.240 | 5.58% | 4.31 | 4.64 | 4.22 | 51,621.00 |
| Apr 02 2024 | 4.31 | -0.310 | -6.68% | 4.60 | 4.61 | 4.19 | 36,289.00 |
| Apr 01 2024 | 4.62 | -0.080 | -1.75% | 4.58 | 4.71 | 4.48 | 13,354.00 |
| Mar 31 2024 | 4.70 | 0.050 | 1.15% | 4.65 | 4.73 | 4.61 | 26,263.00 |
| Mar 30 2024 | 4.64 | -0.020 | -0.41% | 4.68 | 4.72 | 4.60 | 8,049.00 |
| Mar 29 2024 | 4.66 | -0.120 | -2.60% | 4.78 | 4.78 | 4.61 | 10,351.00 |
| Mar 28 2024 | 4.79 | 0.200 | 4.33% | 4.61 | 4.81 | 4.54 | 16,211.00 |
| Mar 27 2024 | 4.59 | -0.090 | -1.90% | 4.69 | 4.82 | 4.57 | 19,633.00 |
| Mar 26 2024 | 4.68 | 0.100 | 2.17% | 4.58 | 4.71 | 4.55 | 8,641.00 |
| Mar 25 2024 | 4.58 | 0.050 | 1.14% | 4.19 | 4.62 | 4.17 | 39,139.00 |
| Mar 24 2024 | 4.53 | 0.090 | 2.02% | 4.46 | 4.54 | 4.40 | 4,368.00 |
| Mar 23 2024 | 4.44 | 0.090 | 2.11% | 4.35 | 4.61 | 4.34 | 18,126.00 |
| Mar 22 2024 | 4.35 | 0.080 | 1.97% | 4.25 | 4.43 | 4.21 | 28,400.00 |
| Mar 21 2024 | 4.26 | 0.070 | 1.65% | 4.19 | 4.33 | 4.11 | 12,649.00 |
| Mar 20 2024 | 4.19 | 0.350 | 9.00% | 3.90 | 4.24 | 3.85 | 28,196.00 |
| Mar 19 2024 | 3.85 | -0.530 | -12.06% | 4.37 | 4.39 | 3.83 | 23,136.00 |
| Mar 18 2024 | 4.37 | -0.050 | -1.06% | 4.93 | 4.99 | 4.31 | 18,114.00 |
| Mar 17 2024 | 4.42 | -0.010 | -0.20% | 4.49 | 4.55 | 4.19 | 15,783.00 |
| Mar 16 2024 | 4.43 | -0.480 | -9.74% | 4.93 | 4.99 | 4.35 | 15,180.00 |
| Mar 15 2024 | 4.91 | 0.200 | 4.21% | 4.63 | 6.09 | 4.51 | 89,614.00 |
| Mar 14 2024 | 4.71 | -0.050 | -0.99% | 4.75 | 4.82 | 4.53 | 9,326.00 |
| Mar 13 2024 | 4.76 | 0.100 | 2.14% | 4.67 | 4.88 | 4.58 | 33,607.00 |
| Mar 12 2024 | 4.66 | 0.030 | 0.75% | 4.63 | 4.67 | 4.44 | 19,887.00 |
| Mar 11 2024 | 4.62 | 0.210 | 4.76% | 4.08 | 4.79 | 4.08 | 82,547.00 |
| Mar 10 2024 | 4.41 | -0.200 | -4.41% | 4.57 | 4.60 | 4.35 | 9,907.00 |
| Mar 09 2024 | 4.62 | -0.170 | -3.50% | 4.79 | 4.79 | 4.56 | 11,880.00 |
| Mar 08 2024 | 4.78 | 0.470 | 10.93% | 4.31 | 5.06 | 4.24 | 67,828.00 |
| Mar 07 2024 | 4.31 | 0.090 | 2.11% | 4.23 | 4.37 | 4.20 | 6,187.00 |
| Mar 06 2024 | 4.22 | 0.070 | 1.77% | 4.17 | 4.28 | 4.08 | 12,504.00 |
| Mar 05 2024 | 4.15 | -0.200 | -4.61% | 4.39 | 4.46 | 3.69 | 7,458.00 |
| Mar 04 2024 | 4.35 | -0.060 | -1.25% | 4.08 | 4.61 | 4.08 | 17,761.00 |
| Mar 03 2024 | 4.41 | -0.090 | -2.04% | 4.50 | 4.58 | 4.34 | 9,909.00 |
| Mar 02 2024 | 4.50 | 0.250 | 5.92% | 4.24 | 4.75 | 4.18 | 22,483.00 |
| Mar 01 2024 | 4.25 | 0.140 | 3.51% | 4.08 | 4.30 | 4.08 | 10,162.00 |
| Feb 29 2024 | 4.10 | 0.140 | 3.48% | 3.99 | 4.17 | 3.87 | 51,625.00 |
| Feb 28 2024 | 3.96 | -0.140 | -3.53% | 4.12 | 4.21 | 3.88 | 20,234.00 |
| Feb 27 2024 | 4.11 | 0.100 | 2.53% | 4.02 | 4.12 | 3.82 | 14,658.00 |
