Register to chat with like-minded investors on our interactive forums.
POLKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.015324 | 0.001218 | 8.63% | 0.014122 | 0.016161 | 0.013852 | 116,559.00 |
| Jul 22 2024 | 0.014106 | -0.000066 | -0.47% | 0.020919 | 0.02144 | 0.013933 | 11,654.00 |
| Jul 21 2024 | 0.014172 | -0.000899 | -5.97% | 0.015062 | 0.015578 | 0.014092 | 10,301.00 |
| Jul 20 2024 | 0.015071 | -0.000423 | -2.73% | 0.014989 | 0.015649 | 0.014891 | 14,638.00 |
| Jul 19 2024 | 0.015494 | 0.002159 | 16.19% | 0.013324 | 0.015494 | 0.013268 | 60,661.00 |
| Jul 18 2024 | 0.013335 | -0.00048 | -3.47% | 0.013813 | 0.014042 | 0.013205 | 44,066.00 |
| Jul 17 2024 | 0.013815 | -0.000749 | -5.14% | 0.014593 | 0.014762 | 0.013784 | 9,968.00 |
| Jul 16 2024 | 0.014563 | 0.000072 | 0.50% | 0.014505 | 0.014701 | 0.013656 | 15,811.00 |
| Jul 15 2024 | 0.014491 | 0.00036 | 2.55% | 0.020919 | 0.02144 | 0.013994 | 20,087.00 |
| Jul 14 2024 | 0.014131 | -0.000035 | -0.25% | 0.01415 | 0.014502 | 0.013788 | 14,896.00 |
| Jul 13 2024 | 0.014166 | -0.000097 | -0.68% | 0.013826 | 0.014545 | 0.013802 | 10,314.00 |
| Jul 12 2024 | 0.014264 | 0.000497 | 3.61% | 0.013745 | 0.014415 | 0.013629 | 3,942.00 |
| Jul 11 2024 | 0.013766 | -0.000618 | -4.30% | 0.014381 | 0.014783 | 0.013725 | 25,773.00 |
| Jul 10 2024 | 0.014384 | -0.000141 | -0.97% | 0.014485 | 0.014946 | 0.013966 | 25,072.00 |
| Jul 09 2024 | 0.014525 | 0.000821 | 5.99% | 0.013698 | 0.014914 | 0.013637 | 36,406.00 |
| Jul 08 2024 | 0.013704 | 0.000088 | 0.65% | 0.020919 | 0.02144 | 0.013452 | 69,373.00 |
| Jul 07 2024 | 0.013617 | -0.001834 | -11.87% | 0.015434 | 0.015469 | 0.013617 | 135,225.00 |
| Jul 06 2024 | 0.015451 | -0.000936 | -5.71% | 0.016325 | 0.016443 | 0.014464 | 53,595.00 |
| Jul 05 2024 | 0.016387 | -0.001126 | -6.43% | 0.016088 | 0.016643 | 0.014415 | 44,640.00 |
| Jul 04 2024 | 0.017513 | -0.001853 | -9.57% | 0.019361 | 0.019832 | 0.017502 | 30,600.00 |
| Jul 03 2024 | 0.019366 | -0.000665 | -3.32% | 0.020054 | 0.020188 | 0.019201 | 34,215.00 |
| Jul 02 2024 | 0.020031 | 0.000151 | 0.76% | 0.019858 | 0.020495 | 0.019858 | 17,749.00 |
| Jul 01 2024 | 0.01988 | 0.000521 | 2.69% | 0.020919 | 0.02144 | 0.018204 | 12,062.00 |
| Jun 30 2024 | 0.019359 | 0.00009 | 0.47% | 0.01927 | 0.019497 | 0.018728 | 4,041.00 |
| Jun 29 2024 | 0.019268 | 0.000171 | 0.90% | 0.019094 | 0.019344 | 0.018717 | 4,338.00 |
| Jun 28 2024 | 0.019097 | -0.000381 | -1.96% | 0.019486 | 0.020004 | 0.018973 | 11,022.00 |
| Jun 27 2024 | 0.019478 | 0.000689 | 3.66% | 0.017828 | 0.019499 | 0.017828 | 7,715.00 |
| Jun 26 2024 | 0.01879 | -0.000681 | -3.50% | 0.020919 | 0.02144 | 0.018277 | 50,415.00 |
| Jun 25 2024 | 0.01947 | 0.000924 | 4.98% | 0.018531 | 0.019581 | 0.018312 | 8,201.00 |
| Jun 24 2024 | 0.018547 | -0.000995 | -5.09% | 0.019002 | 0.019461 | 0.017854 | 78,927.00 |
| Jun 23 2024 | 0.019542 | 0.000232 | 1.20% | 0.019314 | 0.019895 | 0.019091 | 3,890.00 |
| Jun 22 2024 | 0.01931 | -0.000958 | -4.73% | 0.020295 | 0.020295 | 0.01931 | 2,592.00 |
| Jun 21 2024 | 0.020268 | -0.00024 | -1.17% | 0.020492 | 0.020916 | 0.019695 | 15,424.00 |
| Jun 20 2024 | 0.020507 | 0.000116 | 0.57% | 0.019884 | 0.020748 | 0.019884 | 7,182.00 |
| Jun 19 2024 | 0.020391 | 0.00042 | 2.10% | 0.019977 | 0.021014 | 0.01984 | 5,285.00 |
| Jun 18 2024 | 0.019971 | -0.001451 | -6.77% | 0.020919 | 0.02144 | 0.019672 | 18,164.00 |
| Jun 17 2024 | 0.021423 | -0.001703 | -7.36% | 0.046676 | 0.066432 | 0.019001 | 30,491.00 |
| Jun 16 2024 | 0.023125 | -0.000369 | -1.57% | 0.023477 | 0.02421 | 0.02294 | 10,999.00 |
| Jun 15 2024 | 0.023494 | 0.000057 | 0.24% | 0.023424 | 0.024581 | 0.022844 | 15,892.00 |
| Jun 14 2024 | 0.023437 | 0.001433 | 6.51% | 0.022 | 0.024832 | 0.021907 | 13,001.00 |
| Jun 13 2024 | 0.022004 | -0.000397 | -1.77% | 0.022362 | 0.022556 | 0.02132 | 7,331.00 |
| Jun 12 2024 | 0.022402 | 0.000175 | 0.79% | 0.022216 | 0.023396 | 0.021622 | 13,336.00 |
| Jun 11 2024 | 0.022227 | -0.001246 | -5.31% | 0.023488 | 0.023492 | 0.022194 | 3,220.00 |
| Jun 10 2024 | 0.023473 | -0.002256 | -8.77% | 0.046676 | 0.066432 | 0.019001 | 14,710.00 |
| Jun 09 2024 | 0.025729 | 0.00118 | 4.80% | 0.024 | 0.025738 | 0.023436 | 9,223.00 |
| Jun 08 2024 | 0.02455 | -0.001075 | -4.20% | 0.025067 | 0.026253 | 0.022866 | 63,286.00 |
| Jun 07 2024 | 0.025624 | 0.005134 | 25.06% | 0.020481 | 0.026217 | 0.019988 | 22,220.00 |
| Jun 06 2024 | 0.02049 | 0.000484 | 2.42% | 0.020003 | 0.020578 | 0.019787 | 2,616.00 |
| Jun 05 2024 | 0.020006 | 0.000114 | 0.57% | 0.046676 | 0.066432 | 0.019001 | 13,351.00 |
| Jun 04 2024 | 0.019891 | 0.001106 | 5.89% | 0.018795 | 0.020509 | 0.018778 | 17,283.00 |
| Jun 03 2024 | 0.018785 | -0.000902 | -4.58% | 0.019647 | 0.020429 | 0.018783 | 21,122.00 |
| Jun 02 2024 | 0.019687 | 0.00004 | 0.20% | 0.019659 | 0.019806 | 0.01902 | 10,593.00 |
| Jun 01 2024 | 0.019647 | 0.000049 | 0.25% | 0.019615 | 0.020738 | 0.018555 | 10,785.00 |
| May 31 2024 | 0.019597 | 0.000264 | 1.37% | 0.019327 | 0.019601 | 0.018686 | 7,119.00 |
| May 30 2024 | 0.019333 | -0.000353 | -1.79% | 0.020256 | 0.020843 | 0.019023 | 10,077.00 |
| May 29 2024 | 0.019687 | -0.000683 | -3.35% | 0.020356 | 0.020507 | 0.019337 | 22,011.00 |
| May 28 2024 | 0.02037 | -0.001883 | -8.46% | 0.022241 | 0.022314 | 0.020312 | 24,562.00 |
| May 27 2024 | 0.022253 | 0.000206 | 0.93% | 0.046676 | 0.066432 | 0.021826 | 11,933.00 |
| May 26 2024 | 0.022047 | 0.000273 | 1.25% | 0.021755 | 0.022642 | 0.021553 | 3,677.00 |
| May 25 2024 | 0.021775 | -0.000864 | -3.82% | 0.022069 | 0.022151 | 0.021566 | 20,489.00 |
| May 24 2024 | 0.022639 | -0.000868 | -3.69% | 0.023466 | 0.023488 | 0.022627 | 4,353.00 |
| May 23 2024 | 0.023507 | 0.000712 | 3.12% | 0.022828 | 0.024079 | 0.022828 | 6,473.00 |
| May 22 2024 | 0.022795 | -0.000962 | -4.05% | 0.023712 | 0.023763 | 0.022771 | 5,292.00 |
| May 21 2024 | 0.023757 | -0.00032 | -1.33% | 0.02403 | 0.0248 | 0.023013 | 3,071.00 |
| May 20 2024 | 0.024076 | 0.002702 | 12.64% | 0.046676 | 0.066432 | 0.021421 | 29,323.00 |
| May 19 2024 | 0.021374 | -0.001307 | -5.76% | 0.022674 | 0.02278 | 0.021276 | 15,263.00 |
| May 18 2024 | 0.022681 | 0.00054 | 2.44% | 0.021616 | 0.023161 | 0.021543 | 10,239.00 |
| May 17 2024 | 0.022141 | 0.000499 | 2.31% | 0.021636 | 0.022233 | 0.021324 | 4,402.00 |
| May 16 2024 | 0.021642 | 0.000238 | 1.11% | 0.020893 | 0.022183 | 0.020852 | 3,585.00 |
| May 15 2024 | 0.021404 | 0.000878 | 4.28% | 0.020548 | 0.021531 | 0.020459 | 4,265.00 |
| May 14 2024 | 0.020526 | -0.001002 | -4.65% | 0.021536 | 0.021591 | 0.019888 | 4,881.00 |
| May 13 2024 | 0.021528 | 0.00091 | 4.41% | 0.046676 | 0.066432 | 0.020155 | 11,882.00 |
| May 12 2024 | 0.020618 | -0.000759 | -3.55% | 0.021396 | 0.021652 | 0.02035 | 2,831.00 |
| May 11 2024 | 0.021377 | 0.000437 | 2.09% | 0.020881 | 0.021877 | 0.020298 | 4,917.00 |
| May 10 2024 | 0.02094 | -0.000208 | -0.98% | 0.021104 | 0.022015 | 0.020747 | 3,592.00 |
| May 09 2024 | 0.021147 | -0.000375 | -1.74% | 0.021571 | 0.022506 | 0.020657 | 5,309.00 |
| May 08 2024 | 0.021523 | -0.00098 | -4.36% | 0.022453 | 0.023039 | 0.021025 | 10,079.00 |
| May 07 2024 | 0.022502 | -0.000131 | -0.58% | 0.021151 | 0.023225 | 0.02105 | 10,442.00 |
| May 06 2024 | 0.022634 | -0.000348 | -1.51% | 0.046676 | 0.066432 | 0.021226 | 12,490.00 |
| May 05 2024 | 0.022982 | 0.000082 | 0.36% | 0.022954 | 0.023473 | 0.02132 | 18,174.00 |
| May 04 2024 | 0.0229 | -0.000699 | -2.96% | 0.02356 | 0.024336 | 0.0223 | 24,911.00 |
| May 03 2024 | 0.023599 | 0.000953 | 4.21% | 0.022633 | 0.023745 | 0.021656 | 11,192.00 |
| May 02 2024 | 0.022646 | 0.000741 | 3.38% | 0.021895 | 0.023239 | 0.021207 | 11,198.00 |
| May 01 2024 | 0.021905 | -0.000902 | -3.95% | 0.022816 | 0.023608 | 0.02119 | 20,158.00 |
| Apr 30 2024 | 0.022807 | -0.002096 | -8.42% | 0.02491 | 0.025749 | 0.022117 | 15,664.00 |
| Apr 29 2024 | 0.024903 | -0.002788 | -10.07% | 0.046676 | 0.066432 | 0.024411 | 29,525.00 |
| Apr 28 2024 | 0.02769 | 0.000984 | 3.68% | 0.026658 | 0.028066 | 0.026633 | 6,764.00 |
| Apr 27 2024 | 0.026707 | -0.000861 | -3.12% | 0.027566 | 0.027766 | 0.026149 | 6,544.00 |
| Apr 26 2024 | 0.027568 | 0.000764 | 2.85% | 0.026809 | 0.028236 | 0.026168 | 5,687.00 |
| Apr 25 2024 | 0.026803 | 0.001528 | 6.05% | 0.025804 | 0.027004 | 0.025186 | 20,049.00 |
