Register for real-time alerts, custom portfolio, and market movers
OXTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 0.053467 | 0.001316 | 2.52% | 0.052183 | 0.053645 | 0.051398 | 363,518.00 |
| Jul 12 2024 | 0.052151 | -0.00025 | -0.48% | 0.051435 | 0.052822 | 0.050289 | 490,418.00 |
| Jul 11 2024 | 0.052401 | -0.001988 | -3.66% | 0.054378 | 0.056357 | 0.051359 | 864,486.00 |
| Jul 10 2024 | 0.05439 | 0.003097 | 6.04% | 0.051151 | 0.0596 | 0.050698 | 4,939,944.00 |
| Jul 09 2024 | 0.051293 | 0.000454 | 0.89% | 0.050814 | 0.052814 | 0.05015 | 203,977.00 |
| Jul 08 2024 | 0.050839 | 0.001204 | 2.43% | 0.063278 | 0.063278 | 0.048852 | 586,505.00 |
| Jul 07 2024 | 0.049635 | -0.004443 | -8.22% | 0.053566 | 0.053964 | 0.049635 | 292,427.00 |
| Jul 06 2024 | 0.054078 | 0.004918 | 10.00% | 0.048534 | 0.054078 | 0.048287 | 287,825.00 |
| Jul 05 2024 | 0.04916 | -0.001133 | -2.25% | 0.050052 | 0.050057 | 0.043805 | 1,220,449.00 |
| Jul 04 2024 | 0.050292 | -0.004499 | -8.21% | 0.05525 | 0.05525 | 0.05016 | 866,065.00 |
| Jul 03 2024 | 0.054791 | -0.003836 | -6.54% | 0.058694 | 0.058808 | 0.05418 | 764,938.00 |
| Jul 02 2024 | 0.058627 | 0.000479 | 0.82% | 0.057588 | 0.058687 | 0.056814 | 602,495.00 |
| Jul 01 2024 | 0.058148 | -0.000921 | -1.56% | 0.063278 | 0.211369 | 0.054699 | 312,840.00 |
| Jun 30 2024 | 0.059069 | 0.002709 | 4.81% | 0.056364 | 0.059186 | 0.05519 | 60,734.00 |
| Jun 29 2024 | 0.05636 | -0.001409 | -2.44% | 0.05776 | 0.05906 | 0.055383 | 328,316.00 |
| Jun 28 2024 | 0.057769 | -0.001639 | -2.76% | 0.059432 | 0.059787 | 0.057225 | 252,020.00 |
| Jun 27 2024 | 0.059409 | 0.000631 | 1.07% | 0.057822 | 0.059815 | 0.055744 | 206,258.00 |
| Jun 26 2024 | 0.058778 | -0.00012 | -0.20% | 0.063278 | 0.20322 | 0.054699 | 914,119.00 |
| Jun 25 2024 | 0.058898 | 0.002306 | 4.08% | 0.055592 | 0.059311 | 0.05554 | 467,676.00 |
| Jun 24 2024 | 0.056591 | 0.000973 | 1.75% | 0.056006 | 0.056968 | 0.053365 | 1,110,731.00 |
| Jun 23 2024 | 0.055618 | -0.002311 | -3.99% | 0.057943 | 0.058664 | 0.055566 | 584,749.00 |
| Jun 22 2024 | 0.057929 | 0.00118 | 2.08% | 0.056827 | 0.058001 | 0.056116 | 463,159.00 |
| Jun 21 2024 | 0.056749 | 0.000867 | 1.55% | 0.05584 | 0.058192 | 0.05584 | 862,775.00 |
| Jun 20 2024 | 0.055882 | -0.000194 | -0.35% | 0.057103 | 0.059081 | 0.055561 | 1,388,720.00 |
| Jun 19 2024 | 0.056076 | -0.002301 | -3.94% | 0.057882 | 0.058125 | 0.054513 | 2,873,005.00 |
| Jun 18 2024 | 0.058377 | -0.004845 | -7.66% | 0.063278 | 0.063278 | 0.054699 | 2,348,150.00 |
| Jun 17 2024 | 0.063223 | -0.006154 | -8.87% | 0.081605 | 0.220628 | 0.062728 | 1,066,571.00 |
| Jun 16 2024 | 0.069376 | 0.002027 | 3.01% | 0.068345 | 0.069657 | 0.067227 | 289,951.00 |
| Jun 15 2024 | 0.067349 | -0.000878 | -1.29% | 0.06819 | 0.069912 | 0.06716 | 500,840.00 |
| Jun 14 2024 | 0.068228 | -0.000405 | -0.59% | 0.068619 | 0.071485 | 0.067237 | 920,832.00 |
| Jun 13 2024 | 0.068633 | -0.002306 | -3.25% | 0.07028 | 0.071581 | 0.068306 | 673,069.00 |
| Jun 12 2024 | 0.070939 | 0.000553 | 0.79% | 0.069822 | 0.072562 | 0.068329 | 648,929.00 |
| Jun 11 2024 | 0.070386 | -0.00058 | -0.82% | 0.069917 | 0.07208 | 0.06738 | 984,532.00 |
| Jun 10 2024 | 0.070966 | -0.002937 | -3.97% | 0.081605 | 0.220628 | 0.069229 | 1,210,638.00 |
| Jun 09 2024 | 0.073903 | -0.000291 | -0.39% | 0.074726 | 0.075624 | 0.072525 | 699,891.00 |
| Jun 08 2024 | 0.074194 | -0.005949 | -7.42% | 0.080652 | 0.080652 | 0.072545 | 2,658,398.00 |
| Jun 07 2024 | 0.080144 | -0.005138 | -6.02% | 0.085797 | 0.087119 | 0.076469 | 1,301,009.00 |
| Jun 06 2024 | 0.085281 | -0.002522 | -2.87% | 0.087792 | 0.089016 | 0.084646 | 613,047.00 |
| Jun 05 2024 | 0.087803 | 0.002159 | 2.52% | 0.081605 | 0.220628 | 0.073756 | 2,969,480.00 |
| Jun 04 2024 | 0.085644 | 0.001379 | 1.64% | 0.083234 | 0.087854 | 0.083161 | 467,770.00 |
| Jun 03 2024 | 0.084265 | -0.000868 | -1.02% | 0.085491 | 0.088168 | 0.083944 | 703,569.00 |
| Jun 02 2024 | 0.085133 | -0.003012 | -3.42% | 0.090327 | 0.093076 | 0.084999 | 2,059,215.00 |
| Jun 01 2024 | 0.088145 | 0.004459 | 5.33% | 0.083759 | 0.088765 | 0.083294 | 1,891,577.00 |
| May 31 2024 | 0.083687 | 0.002057 | 2.52% | 0.082141 | 0.084161 | 0.081047 | 1,649,959.00 |
| May 30 2024 | 0.08163 | -0.001374 | -1.66% | 0.083155 | 0.087389 | 0.080429 | 5,463,752.00 |
| May 29 2024 | 0.083004 | -0.000619 | -0.74% | 0.083567 | 0.088894 | 0.082762 | 2,955,921.00 |
| May 28 2024 | 0.083622 | 0.00175 | 2.14% | 0.088423 | 0.088423 | 0.080319 | 1,741,167.00 |
| May 27 2024 | 0.081873 | 0.00175 | 2.18% | 0.081605 | 0.08509 | 0.073756 | 4,710,839.00 |
| May 26 2024 | 0.080123 | -0.000987 | -1.22% | 0.081582 | 0.126116 | 0.079027 | 1,916,592.00 |
| May 25 2024 | 0.08111 | 0.000797 | 0.99% | 0.080201 | 0.082059 | 0.079103 | 2,312,781.00 |
| May 24 2024 | 0.080314 | 0.001245 | 1.57% | 0.080531 | 0.081116 | 0.076944 | 2,407,273.00 |
| May 23 2024 | 0.079069 | -0.001257 | -1.56% | 0.079897 | 0.08186 | 0.07596 | 1,346,189.00 |
| May 22 2024 | 0.080326 | -0.00089 | -1.10% | 0.081061 | 0.081698 | 0.077879 | 1,019,461.00 |
| May 21 2024 | 0.081215 | 0.000587 | 0.73% | 0.080471 | 0.082192 | 0.079456 | 975,400.00 |
| May 20 2024 | 0.080628 | 0.005036 | 6.66% | 0.081605 | 0.227623 | 0.073756 | 1,496,007.00 |
| May 19 2024 | 0.075592 | -0.003527 | -4.46% | 0.079097 | 0.080383 | 0.074598 | 955,031.00 |
| May 18 2024 | 0.079119 | 0.001627 | 2.10% | 0.076976 | 0.079616 | 0.076813 | 492,489.00 |
| May 17 2024 | 0.077492 | 0.001231 | 1.61% | 0.075726 | 0.078875 | 0.073419 | 1,510,649.00 |
| May 16 2024 | 0.076261 | -0.002046 | -2.61% | 0.07835 | 0.080107 | 0.074488 | 1,310,844.00 |
| May 15 2024 | 0.078307 | 0.005001 | 6.82% | 0.113504 | 0.113531 | 0.072915 | 1,006,890.00 |
| May 14 2024 | 0.073307 | -0.002791 | -3.67% | 0.081605 | 0.081605 | 0.073246 | 218,087.00 |
| May 13 2024 | 0.076098 | 0.000499 | 0.66% | 0.082832 | 0.214986 | 0.074231 | 1,288,225.00 |
| May 12 2024 | 0.075599 | -0.002134 | -2.75% | 0.078755 | 0.07902 | 0.075294 | 827,637.00 |
| May 11 2024 | 0.077733 | -0.001156 | -1.47% | 0.078181 | 0.112727 | 0.076574 | 205,659.00 |
| May 10 2024 | 0.07889 | -0.004693 | -5.61% | 0.083412 | 0.084399 | 0.07695 | 350,902.00 |
| May 09 2024 | 0.083583 | 0.002384 | 2.94% | 0.081383 | 0.084932 | 0.080378 | 1,179,715.00 |
| May 08 2024 | 0.081199 | -0.00031 | -0.38% | 0.082327 | 0.083849 | 0.079615 | 950,368.00 |
| May 07 2024 | 0.081509 | 0.00053 | 0.65% | 0.082086 | 0.085019 | 0.079755 | 952,061.00 |
| May 06 2024 | 0.080979 | -0.001246 | -1.52% | 0.082832 | 0.227623 | 0.079053 | 998,547.00 |
| May 05 2024 | 0.082225 | -0.00225 | -2.66% | 0.081614 | 0.083253 | 0.080125 | 569,729.00 |
| May 04 2024 | 0.084475 | 0.004639 | 5.81% | 0.080205 | 0.086411 | 0.079062 | 1,693,691.00 |
| May 03 2024 | 0.079836 | 0.003404 | 4.45% | 0.076388 | 0.080933 | 0.074497 | 1,048,730.00 |
| May 02 2024 | 0.076432 | 0.000462 | 0.61% | 0.075933 | 0.07809 | 0.072653 | 723,593.00 |
| May 01 2024 | 0.075969 | -0.000701 | -0.91% | 0.112625 | 0.11286 | 0.071778 | 2,009,856.00 |
| Apr 30 2024 | 0.07667 | -0.005661 | -6.88% | 0.082355 | 0.083976 | 0.073997 | 772,430.00 |
| Apr 29 2024 | 0.082332 | 0.000267 | 0.33% | 0.082832 | 0.227623 | 0.078958 | 934,945.00 |
| Apr 28 2024 | 0.082064 | -0.003599 | -4.20% | 0.085508 | 0.11705 | 0.081283 | 1,088,902.00 |
| Apr 27 2024 | 0.085663 | 0.000408 | 0.48% | 0.083209 | 0.087492 | 0.08309 | 440,249.00 |
| Apr 26 2024 | 0.085255 | -0.003917 | -4.39% | 0.089192 | 0.119665 | 0.08252 | 1,680,299.00 |
| Apr 25 2024 | 0.089172 | 0.000451 | 0.51% | 0.088765 | 0.090724 | 0.083991 | 793,169.00 |
| Apr 24 2024 | 0.088721 | -0.003528 | -3.82% | 0.087197 | 0.094795 | 0.086641 | 759,939.00 |
| Apr 23 2024 | 0.092249 | -0.000927 | -0.99% | 0.092486 | 0.094885 | 0.090589 | 505,771.00 |
| Apr 22 2024 | 0.093176 | 0.001807 | 1.98% | 0.082832 | 0.229324 | 0.079053 | 573,322.00 |
| Apr 21 2024 | 0.091369 | -0.00107 | -1.16% | 0.085613 | 0.094122 | 0.085586 | 588,186.00 |
| Apr 20 2024 | 0.092439 | 0.005918 | 6.84% | 0.086817 | 0.093069 | 0.085117 | 303,089.00 |
| Apr 19 2024 | 0.086521 | 0.000178 | 0.21% | 0.08304 | 0.089376 | 0.079042 | 522,389.00 |
| Apr 18 2024 | 0.086343 | 0.00454 | 5.55% | 0.082425 | 0.114438 | 0.080972 | 531,505.00 |
| Apr 17 2024 | 0.081803 | -0.003824 | -4.47% | 0.085652 | 0.0861 | 0.080129 | 704,486.00 |
| Apr 16 2024 | 0.085628 | 0.002073 | 2.48% | 0.084041 | 0.08652 | 0.080069 | 921,215.00 |
| Apr 15 2024 | 0.083555 | -0.004263 | -4.85% | 0.082832 | 0.220673 | 0.079053 | 4,377,640.00 |
| Apr 14 2024 | 0.087818 | 0.004491 | 5.39% | 0.082832 | 0.089117 | 0.079053 | 2,069,988.00 |
| Apr 13 2024 | 0.083327 | -0.008786 | -9.54% | 0.091569 | 0.093338 | 0.072857 | 3,509,535.00 |
