Register for real-time alerts, custom portfolio, and market movers
PARTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.20 | -0.040 | -1.30% | 3.24 | 3.26 | 3.16 | 0.00 |
| May 15 2024 | 3.24 | 0.210 | 6.82% | 3.03 | 3.25 | 3.02 | 0.00 |
| May 14 2024 | 3.03 | -0.070 | -2.38% | 3.11 | 3.11 | 3.01 | 0.00 |
| May 13 2024 | 3.10 | 0.060 | 1.98% | 3.25 | 3.29 | 3.05 | 0.00 |
| May 12 2024 | 3.04 | 0.030 | 1.04% | 3.02 | 3.06 | 3.00 | 0.00 |
| May 11 2024 | 3.01 | -0.010 | -0.23% | 3.01 | 3.04 | 3.00 | 0.00 |
| May 10 2024 | 3.02 | -0.100 | -3.28% | 3.12 | 3.14 | 2.98 | 0.00 |
| May 09 2024 | 3.12 | 0.090 | 2.94% | 3.04 | 3.13 | 3.02 | 0.00 |
| May 08 2024 | 3.03 | -0.070 | -2.18% | 3.09 | 3.13 | 3.02 | 0.00 |
| May 07 2024 | 3.10 | -0.020 | -0.58% | 3.12 | 3.18 | 3.09 | 0.00 |
| May 06 2024 | 3.12 | -0.050 | -1.52% | 3.25 | 3.38 | 3.10 | 0.00 |
| May 05 2024 | 3.17 | 0.010 | 0.36% | 3.16 | 3.19 | 3.11 | 0.00 |
| May 04 2024 | 3.16 | 0.040 | 1.35% | 3.11 | 3.18 | 3.10 | 0.00 |
| May 03 2024 | 3.11 | 0.190 | 6.42% | 2.92 | 3.13 | 2.91 | 0.00 |
| May 02 2024 | 2.93 | 0.040 | 1.23% | 2.89 | 2.95 | 2.82 | 0.00 |
| May 01 2024 | 2.89 | -0.120 | -3.95% | 3.01 | 3.02 | 2.81 | 0.00 |
| Apr 30 2024 | 3.01 | -0.140 | -4.52% | 3.15 | 3.19 | 2.94 | 0.00 |
| Apr 29 2024 | 3.15 | 0.030 | 0.94% | 3.25 | 3.29 | 0.557622 | 0.00 |
| Apr 28 2024 | 3.12 | 0.00 | -0.09% | 3.12 | 3.17 | 3.11 | 0.00 |
| Apr 27 2024 | 3.12 | -0.040 | -1.29% | 3.17 | 3.17 | 3.10 | 0.00 |
| Apr 26 2024 | 3.17 | -0.030 | -0.96% | 3.20 | 3.21 | 3.15 | 0.00 |
| Apr 25 2024 | 3.20 | 0.00 | -0.07% | 3.20 | 3.23 | 3.12 | 0.00 |
| Apr 24 2024 | 3.20 | -0.110 | -3.26% | 3.32 | 3.34 | 3.17 | 0.00 |
| Apr 23 2024 | 3.31 | -0.050 | -1.57% | 3.35 | 3.37 | 3.29 | 0.00 |
| Apr 22 2024 | 3.36 | 0.100 | 3.16% | 3.25 | 3.40 | 3.14 | 0.00 |
| Apr 21 2024 | 3.26 | 0.00 | -0.02% | 3.26 | 3.30 | 3.23 | 0.00 |
| Apr 20 2024 | 3.26 | 0.040 | 1.38% | 3.20 | 3.28 | 3.17 | 0.00 |
| Apr 19 2024 | 3.21 | 0.040 | 1.41% | 3.16 | 3.26 | 3.00 | 0.00 |
| Apr 18 2024 | 3.17 | 0.110 | 3.68% | 3.06 | 3.19 | 3.02 | 0.00 |
| Apr 17 2024 | 3.06 | -0.120 | -3.89% | 3.18 | 3.22 | 2.98 | 0.00 |
| Apr 16 2024 | 3.18 | 0.020 | 0.64% | 3.16 | 3.21 | 3.08 | 0.00 |
| Apr 15 2024 | 3.16 | -0.120 | -3.69% | 3.25 | 3.32 | 3.12 | 0.00 |
| Apr 14 2024 | 3.28 | 0.010 | 0.31% | 3.25 | 3.29 | 3.14 | 0.00 |
| Apr 13 2024 | 3.27 | -0.090 | -2.67% | 3.36 | 3.40 | 3.11 | 0.00 |
| Apr 12 2024 | 3.36 | -0.100 | -2.92% | 3.47 | 3.53 | 3.30 | 0.00 |
| Apr 11 2024 | 3.46 | -0.030 | -0.73% | 3.48 | 3.52 | 3.44 | 0.00 |
| Apr 10 2024 | 3.49 | 0.100 | 3.08% | 3.38 | 3.51 | 3.33 | 0.00 |
| Apr 09 2024 | 3.38 | -0.120 | -3.45% | 3.50 | 3.50 | 3.34 | 0.00 |
| Apr 08 2024 | 3.50 | 0.110 | 3.26% | 3.24 | 3.57 | 3.19 | 0.00 |
| Apr 07 2024 | 3.39 | 0.020 | 0.73% | 3.36 | 3.43 | 3.36 | 0.00 |
| Apr 06 2024 | 3.37 | 0.040 | 1.29% | 3.32 | 3.40 | 3.30 | 0.00 |
| Apr 05 2024 | 3.32 | -0.030 | -0.92% | 3.36 | 3.37 | 3.26 | 0.00 |
| Apr 04 2024 | 3.36 | 0.110 | 3.51% | 3.24 | 3.39 | 3.19 | 0.00 |
| Apr 03 2024 | 3.24 | 0.010 | 0.36% | 3.23 | 3.29 | 3.19 | 0.00 |
| Apr 02 2024 | 3.23 | -0.220 | -6.34% | 3.44 | 3.44 | 3.19 | 0.00 |
| Apr 01 2024 | 3.45 | -0.020 | -0.68% | 3.41 | 3.47 | 3.37 | 0.00 |
| Mar 31 2024 | 3.47 | 0.060 | 1.75% | 3.42 | 3.47 | 3.42 | 0.00 |
| Mar 30 2024 | 3.41 | -0.020 | -0.53% | 3.43 | 3.45 | 3.41 | 0.00 |
| Mar 29 2024 | 3.43 | -0.050 | -1.33% | 3.47 | 3.48 | 3.40 | 0.00 |
| Mar 28 2024 | 3.48 | 0.080 | 2.25% | 3.42 | 3.51 | 3.38 | 0.00 |
| Mar 27 2024 | 3.40 | -0.020 | -0.49% | 3.41 | 3.49 | 3.35 | 0.00 |
| Mar 26 2024 | 3.42 | 0.010 | 0.36% | 3.41 | 3.47 | 3.39 | 0.00 |
| Mar 25 2024 | 3.41 | 0.090 | 2.84% | 3.29 | 3.47 | 3.04 | 0.00 |
| Mar 24 2024 | 3.31 | 0.140 | 4.54% | 3.17 | 3.32 | 3.15 | 0.00 |
| Mar 23 2024 | 3.17 | 0.040 | 1.29% | 3.14 | 3.25 | 3.10 | 0.00 |
| Mar 22 2024 | 3.13 | -0.080 | -2.40% | 3.21 | 3.27 | 3.07 | 0.00 |
| Mar 21 2024 | 3.20 | -0.090 | -2.66% | 3.29 | 3.31 | 3.19 | 0.00 |
| Mar 20 2024 | 3.29 | 0.270 | 9.00% | 3.03 | 3.30 | 2.96 | 0.00 |
| Mar 19 2024 | 3.02 | -0.280 | -8.38% | 3.29 | 3.31 | 3.01 | 0.00 |
| Mar 18 2024 | 3.30 | -0.020 | -0.63% | 2.18 | 3.48 | 2.18 | 0.00 |
| Mar 17 2024 | 3.32 | 0.140 | 4.44% | 3.21 | 3.35 | 3.15 | 0.00 |
| Mar 16 2024 | 3.18 | -0.220 | -6.40% | 3.38 | 3.41 | 3.16 | 0.00 |
| Mar 15 2024 | 3.39 | -0.090 | -2.64% | 2.18 | 3.43 | 2.18 | 0.00 |
| Mar 14 2024 | 3.48 | -0.050 | -1.34% | 3.53 | 3.57 | 3.35 | 0.00 |
| Mar 13 2024 | 3.53 | 0.090 | 2.51% | 3.45 | 3.55 | 3.44 | 0.00 |
| Mar 12 2024 | 3.45 | 0.00 | 0.03% | 3.45 | 3.54 | 3.35 | 0.00 |
| Mar 11 2024 | 3.44 | 0.140 | 4.25% | 2.18 | 3.52 | 2.18 | 0.00 |
| Mar 10 2024 | 3.30 | 0.00 | 0.10% | 3.30 | 3.36 | 3.29 | 0.00 |
| Mar 09 2024 | 3.30 | 0.010 | 0.17% | 3.29 | 3.31 | 3.28 | 0.00 |
| Mar 08 2024 | 3.30 | 0.050 | 1.56% | 3.24 | 3.35 | 3.20 | 0.00 |
| Mar 07 2024 | 3.24 | 0.030 | 0.99% | 3.22 | 3.30 | 3.20 | 0.00 |
| Mar 06 2024 | 3.21 | 0.070 | 2.27% | 3.11 | 3.29 | 3.07 | 0.00 |
| Mar 05 2024 | 3.14 | -0.170 | -5.08% | 3.34 | 3.35 | 2.74 | 0.00 |
| Mar 04 2024 | 3.31 | 0.230 | 7.35% | 2.18 | 3.34 | 2.18 | 0.00 |
| Mar 03 2024 | 3.08 | 0.050 | 1.49% | 3.03 | 3.09 | 3.01 | 0.00 |
| Mar 02 2024 | 3.04 | -0.020 | -0.77% | 3.06 | 3.06 | 3.02 | 0.00 |
| Mar 01 2024 | 3.06 | 0.040 | 1.46% | 3.00 | 3.09 | 2.98 | 0.00 |
| Feb 29 2024 | 3.02 | 0.020 | 0.53% | 2.99 | 3.09 | 2.89 | 0.00 |
| Feb 28 2024 | 3.00 | 0.230 | 8.13% | 2.78 | 3.13 | 2.77 | 0.00 |
| Feb 27 2024 | 2.78 | 0.120 | 4.65% | 2.66 | 2.80 | 2.61 | 0.00 |
| Feb 26 2024 | 2.65 | 0.120 | 4.71% | 2.18 | 2.67 | 2.18 | 0.00 |
| Feb 25 2024 | 2.53 | 0.010 | 0.22% | 2.53 | 2.54 | 2.51 | 0.00 |
| Feb 24 2024 | 2.53 | 0.040 | 1.52% | 2.48 | 2.53 | 2.48 | 0.00 |
| Feb 23 2024 | 2.49 | -0.020 | -0.89% | 2.52 | 2.52 | 2.47 | 0.00 |
| Feb 22 2024 | 2.51 | -0.030 | -1.37% | 2.54 | 2.55 | 2.50 | 0.00 |
| Feb 21 2024 | 2.55 | -0.020 | -0.71% | 2.57 | 2.57 | 2.49 | 0.00 |
| Feb 20 2024 | 2.56 | 0.010 | 0.58% | 2.55 | 2.59 | 2.50 | 0.00 |
| Feb 19 2024 | 2.55 | -0.010 | -0.51% | 2.18 | 2.58 | 2.18 | 0.00 |
| Feb 18 2024 | 2.56 | 0.020 | 0.61% | 2.54 | 2.58 | 2.53 | 0.00 |
| Feb 17 2024 | 2.55 | -0.020 | -0.59% | 2.56 | 2.56 | 2.49 | 0.00 |
