Register to chat with like-minded investors on our interactive forums.
PIVXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.179439 | 0.00784 | 4.57% | 0.172282 | 0.180127 | 0.167604 | 87,984.00 |
| Jul 24 2024 | 0.171599 | -0.008717 | -4.83% | 0.18026 | 0.18129 | 0.171599 | 114,663.00 |
| Jul 23 2024 | 0.180316 | -0.007248 | -3.86% | 0.187241 | 0.19059 | 0.17889 | 125,124.00 |
| Jul 22 2024 | 0.187564 | -0.010847 | -5.47% | 0.206231 | 0.207674 | 0.185231 | 185,505.00 |
| Jul 21 2024 | 0.198411 | -0.006346 | -3.10% | 0.204115 | 0.204635 | 0.191565 | 139,661.00 |
| Jul 20 2024 | 0.204757 | -0.000285 | -0.14% | 0.206231 | 0.207674 | 0.203846 | 47,944.00 |
| Jul 19 2024 | 0.205042 | 0.009461 | 4.84% | 0.195411 | 0.206022 | 0.192995 | 123,163.00 |
| Jul 18 2024 | 0.195582 | -0.007198 | -3.55% | 0.202754 | 0.205266 | 0.193595 | 93,066.00 |
| Jul 17 2024 | 0.20278 | -0.00211 | -1.03% | 0.205315 | 0.208115 | 0.202355 | 71,970.00 |
| Jul 16 2024 | 0.20489 | 0.001517 | 0.75% | 0.204069 | 0.206612 | 0.197097 | 78,098.00 |
| Jul 15 2024 | 0.203372 | 0.008834 | 4.54% | 0.192665 | 0.20404 | 0.182812 | 164,670.00 |
| Jul 14 2024 | 0.194539 | 0.003978 | 2.09% | 0.190799 | 0.195587 | 0.190704 | 73,330.00 |
| Jul 13 2024 | 0.190561 | 0.002015 | 1.07% | 0.188661 | 0.192309 | 0.186192 | 72,847.00 |
| Jul 12 2024 | 0.188546 | 0.00292 | 1.57% | 0.184899 | 0.1889 | 0.181432 | 176,160.00 |
| Jul 11 2024 | 0.185625 | -0.001817 | -0.97% | 0.187402 | 0.191836 | 0.185069 | 150,843.00 |
| Jul 10 2024 | 0.187442 | 0.000427 | 0.23% | 0.18695 | 0.189272 | 0.184907 | 67,190.00 |
| Jul 09 2024 | 0.187015 | 0.004436 | 2.43% | 0.182488 | 0.188455 | 0.180803 | 80,864.00 |
| Jul 08 2024 | 0.182579 | 0.011712 | 6.85% | 0.192665 | 0.193609 | 0.173571 | 299,167.00 |
| Jul 07 2024 | 0.170867 | -0.010908 | -6.00% | 0.180673 | 0.180936 | 0.169605 | 93,048.00 |
| Jul 06 2024 | 0.181775 | 0.009052 | 5.24% | 0.172074 | 0.182726 | 0.170505 | 32,568.00 |
| Jul 05 2024 | 0.172723 | -0.000606 | -0.35% | 0.172947 | 0.173519 | 0.155471 | 196,879.00 |
| Jul 04 2024 | 0.173329 | -0.018912 | -9.84% | 0.192665 | 0.193609 | 0.173329 | 236,374.00 |
| Jul 03 2024 | 0.192242 | -0.009045 | -4.49% | 0.201515 | 0.202178 | 0.190165 | 87,431.00 |
| Jul 02 2024 | 0.201287 | -0.00596 | -2.88% | 0.206522 | 0.207158 | 0.199698 | 80,217.00 |
| Jul 01 2024 | 0.207247 | -0.00173 | -0.83% | 0.195021 | 1.16 | 0.186795 | 330,553.00 |
| Jun 30 2024 | 0.208977 | 0.013402 | 6.85% | 0.195589 | 0.209594 | 0.189233 | 71,730.00 |
| Jun 29 2024 | 0.195575 | -0.013062 | -6.26% | 0.209083 | 0.213562 | 0.195514 | 101,229.00 |
| Jun 28 2024 | 0.208637 | -0.003675 | -1.73% | 0.211911 | 0.216675 | 0.208637 | 213,494.00 |
| Jun 27 2024 | 0.212313 | 0.006109 | 2.96% | 0.20623 | 0.213987 | 0.19996 | 98,102.00 |
| Jun 26 2024 | 0.206204 | -0.000668 | -0.32% | 0.195021 | 0.207811 | 0.186795 | 242,642.00 |
| Jun 25 2024 | 0.206872 | -0.000946 | -0.46% | 0.208112 | 0.214869 | 0.206591 | 136,889.00 |
| Jun 24 2024 | 0.207818 | 0.013906 | 7.17% | 0.195021 | 0.207818 | 0.186795 | 274,040.00 |
| Jun 23 2024 | 0.193912 | -0.016971 | -8.05% | 0.211949 | 0.220061 | 0.193737 | 122,854.00 |
| Jun 22 2024 | 0.210883 | 0.002127 | 1.02% | 0.210057 | 0.211589 | 0.198517 | 116,701.00 |
| Jun 21 2024 | 0.208756 | -0.006056 | -2.82% | 0.214651 | 0.218237 | 0.206926 | 68,659.00 |
| Jun 20 2024 | 0.214813 | -0.003374 | -1.55% | 0.216685 | 0.239547 | 0.213694 | 291,129.00 |
| Jun 19 2024 | 0.218187 | -0.000984 | -0.45% | 0.219747 | 0.22683 | 0.216732 | 117,120.00 |
| Jun 18 2024 | 0.219171 | -0.014386 | -6.16% | 0.233764 | 0.233764 | 0.211869 | 209,205.00 |
| Jun 17 2024 | 0.233558 | -0.022398 | -8.75% | 0.244405 | 1.21 | 0.229837 | 176,423.00 |
| Jun 16 2024 | 0.255956 | -0.001956 | -0.76% | 0.257727 | 0.258673 | 0.252403 | 55,855.00 |
| Jun 15 2024 | 0.257911 | 0.008438 | 3.38% | 0.250899 | 0.262432 | 0.249444 | 86,065.00 |
| Jun 14 2024 | 0.249474 | -0.004626 | -1.82% | 0.254048 | 0.261869 | 0.24431 | 217,251.00 |
| Jun 13 2024 | 0.254099 | -0.011523 | -4.34% | 0.263551 | 0.26656 | 0.24908 | 104,193.00 |
| Jun 12 2024 | 0.265623 | 0.012126 | 4.78% | 0.25337 | 0.270371 | 0.250055 | 120,200.00 |
| Jun 11 2024 | 0.253497 | -0.010716 | -4.06% | 0.264375 | 0.264417 | 0.245062 | 104,569.00 |
| Jun 10 2024 | 0.264213 | -0.006218 | -2.30% | 0.244405 | 1.25 | 0.229837 | 303,794.00 |
| Jun 09 2024 | 0.27043 | 0.001476 | 0.55% | 0.268905 | 0.27235 | 0.263688 | 70,547.00 |
| Jun 08 2024 | 0.268955 | -0.011821 | -4.21% | 0.280645 | 0.281818 | 0.26759 | 270,486.00 |
| Jun 07 2024 | 0.280776 | -0.023247 | -7.65% | 0.304995 | 0.315494 | 0.279275 | 289,233.00 |
| Jun 06 2024 | 0.304023 | 0.001158 | 0.38% | 0.299494 | 0.305694 | 0.295004 | 98,289.00 |
| Jun 05 2024 | 0.302865 | 0.018307 | 6.43% | 0.244405 | 1.21 | 0.229837 | 201,102.00 |
| Jun 04 2024 | 0.284559 | 0.007611 | 2.75% | 0.277624 | 0.290461 | 0.273519 | 114,386.00 |
| Jun 03 2024 | 0.276948 | 0.001329 | 0.48% | 0.27559 | 0.286523 | 0.274543 | 137,840.00 |
| Jun 02 2024 | 0.275619 | -0.009526 | -3.34% | 0.284795 | 0.289934 | 0.27524 | 164,240.00 |
| Jun 01 2024 | 0.285145 | -0.009877 | -3.35% | 0.295279 | 0.295343 | 0.284252 | 83,280.00 |
| May 31 2024 | 0.295021 | 0.008779 | 3.07% | 0.285079 | 0.296099 | 0.280699 | 197,177.00 |
| May 30 2024 | 0.286242 | 0.002114 | 0.74% | 0.284113 | 0.296761 | 0.2753 | 190,888.00 |
| May 29 2024 | 0.284128 | -0.002653 | -0.93% | 0.286593 | 0.292098 | 0.284006 | 163,576.00 |
| May 28 2024 | 0.286781 | -0.003297 | -1.14% | 0.290223 | 0.290223 | 0.281018 | 109,644.00 |
| May 27 2024 | 0.290078 | -0.004601 | -1.56% | 0.244405 | 0.2973 | 0.229837 | 136,478.00 |
| May 26 2024 | 0.294679 | 0.006711 | 2.33% | 0.287714 | 0.296353 | 0.282382 | 150,227.00 |
| May 25 2024 | 0.287968 | 0.006601 | 2.35% | 0.280974 | 0.289856 | 0.280974 | 62,150.00 |
| May 24 2024 | 0.281367 | 0.005694 | 2.07% | 0.274126 | 0.281367 | 0.267804 | 65,776.00 |
| May 23 2024 | 0.275673 | -0.008181 | -2.88% | 0.285345 | 0.288141 | 0.265003 | 152,527.00 |
| May 22 2024 | 0.283853 | 0.002638 | 0.94% | 0.286195 | 0.286931 | 0.276383 | 146,216.00 |
| May 21 2024 | 0.281215 | 0.003497 | 1.26% | 0.277178 | 0.28421 | 0.27232 | 187,425.00 |
| May 20 2024 | 0.277718 | 0.019664 | 7.62% | 0.244405 | 1.25 | 0.229837 | 271,227.00 |
| May 19 2024 | 0.258055 | -0.012005 | -4.45% | 0.269984 | 0.272302 | 0.254301 | 149,669.00 |
| May 18 2024 | 0.27006 | -0.000372 | -0.14% | 0.270469 | 0.272233 | 0.265438 | 127,525.00 |
| May 17 2024 | 0.270432 | 0.0097 | 3.72% | 0.262207 | 0.275717 | 0.259886 | 151,210.00 |
| May 16 2024 | 0.260732 | 0.003883 | 1.51% | 0.256988 | 0.265666 | 0.256352 | 181,920.00 |
| May 15 2024 | 0.256848 | 0.024222 | 10.41% | 0.233369 | 0.260313 | 0.232403 | 175,181.00 |
| May 14 2024 | 0.232627 | -0.009685 | -4.00% | 0.244405 | 0.246766 | 0.229837 | 59,493.00 |
| May 13 2024 | 0.242311 | -0.006576 | -2.64% | 0.278075 | 1.18 | 0.239689 | 165,874.00 |
| May 12 2024 | 0.248887 | -0.001803 | -0.72% | 0.250912 | 0.254406 | 0.246454 | 92,321.00 |
| May 11 2024 | 0.25069 | -0.00351 | -1.38% | 0.253481 | 0.258505 | 0.250202 | 70,913.00 |
| May 10 2024 | 0.2542 | -0.023738 | -8.54% | 0.278878 | 0.280067 | 0.250226 | 516,301.00 |
| May 09 2024 | 0.277938 | -0.003324 | -1.18% | 0.282388 | 0.285757 | 0.270061 | 290,828.00 |
| May 08 2024 | 0.281262 | -0.00677 | -2.35% | 0.288894 | 0.288894 | 0.278692 | 166,970.00 |
| May 07 2024 | 0.288031 | -0.002687 | -0.92% | 0.289568 | 0.297515 | 0.28661 | 115,612.00 |
| May 06 2024 | 0.290718 | -0.002942 | -1.00% | 0.278075 | 1.25 | 0.277595 | 184,266.00 |
| May 05 2024 | 0.29366 | -0.002003 | -0.68% | 0.298401 | 0.298962 | 0.289331 | 178,998.00 |
| May 04 2024 | 0.295663 | -0.005604 | -1.86% | 0.299765 | 0.301778 | 0.293733 | 116,017.00 |
| May 03 2024 | 0.301267 | 0.017243 | 6.07% | 0.282917 | 0.302123 | 0.280369 | 175,527.00 |
| May 02 2024 | 0.284024 | 0.018364 | 6.91% | 0.265534 | 0.290227 | 0.257242 | 212,581.00 |
| May 01 2024 | 0.26566 | 0.002166 | 0.82% | 0.264572 | 0.266476 | 0.24697 | 86,780.00 |
| Apr 30 2024 | 0.263494 | -0.014502 | -5.22% | 0.278075 | 0.281808 | 0.25181 | 186,088.00 |
| Apr 29 2024 | 0.277996 | 0.000085 | 0.03% | 0.291484 | 0.333811 | 0.271598 | 201,695.00 |
| Apr 28 2024 | 0.277911 | -0.014856 | -5.07% | 0.292236 | 0.299849 | 0.277791 | 581,557.00 |
| Apr 27 2024 | 0.292767 | 0.000244 | 0.08% | 0.292509 | 0.297343 | 0.285738 | 90,896.00 |
