Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POLYXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.35993 | -0.032636 | -8.31% | 0.391333 | 0.406961 | 0.353936 | 404,830.00 |
| Jun 12 2024 | 0.392567 | -0.000644 | -0.16% | 0.391957 | 0.405986 | 0.374031 | 684,950.00 |
| Jun 11 2024 | 0.393211 | -0.005292 | -1.33% | 0.398747 | 0.41148 | 0.378759 | 1,771,362.00 |
| Jun 10 2024 | 0.398503 | 0.029535 | 8.00% | 0.312518 | 0.412293 | 0.28852 | 1,533,400.00 |
| Jun 09 2024 | 0.368968 | 0.029638 | 8.73% | 0.346359 | 0.372851 | 0.329442 | 752,119.00 |
| Jun 08 2024 | 0.33933 | -0.01123 | -3.20% | 0.356393 | 0.366415 | 0.335283 | 660,302.00 |
| Jun 07 2024 | 0.350561 | 0.002789 | 0.80% | 0.345956 | 0.374941 | 0.322686 | 653,526.00 |
| Jun 06 2024 | 0.347771 | -0.008443 | -2.37% | 0.35617 | 0.356397 | 0.340995 | 66,757.00 |
| Jun 05 2024 | 0.356214 | 0.002035 | 0.57% | 0.312518 | 0.35912 | 0.28852 | 379,234.00 |
| Jun 04 2024 | 0.354179 | 0.031073 | 9.62% | 0.323268 | 0.361173 | 0.323268 | 1,280,296.00 |
| Jun 03 2024 | 0.323105 | -0.001465 | -0.45% | 0.323911 | 0.336753 | 0.320287 | 137,897.00 |
| Jun 02 2024 | 0.32457 | -0.009957 | -2.98% | 0.339523 | 0.344511 | 0.316143 | 416,522.00 |
| Jun 01 2024 | 0.334527 | 0.011963 | 3.71% | 0.324966 | 0.338119 | 0.31807 | 501,512.00 |
| May 31 2024 | 0.322564 | -0.005567 | -1.70% | 0.325345 | 0.329583 | 0.318385 | 258,047.00 |
| May 30 2024 | 0.328131 | -0.009737 | -2.88% | 0.338483 | 0.338483 | 0.319391 | 231,683.00 |
| May 29 2024 | 0.337868 | -0.004126 | -1.21% | 0.344447 | 0.355012 | 0.329825 | 621,731.00 |
| May 28 2024 | 0.341993 | -0.007185 | -2.06% | 0.358032 | 0.358032 | 0.3368 | 519,446.00 |
| May 27 2024 | 0.349178 | -0.003039 | -0.86% | 0.312518 | 0.35381 | 0.28852 | 1,776,047.00 |
| May 26 2024 | 0.352217 | -0.002163 | -0.61% | 0.35298 | 0.37696 | 0.351042 | 1,437,567.00 |
| May 25 2024 | 0.35438 | 0.006714 | 1.93% | 0.346642 | 0.364521 | 0.343906 | 437,481.00 |
| May 24 2024 | 0.347666 | 0.008952 | 2.64% | 0.337591 | 0.364686 | 0.336235 | 940,110.00 |
| May 23 2024 | 0.338714 | 0.0033 | 0.98% | 0.335892 | 0.339679 | 0.309012 | 166,386.00 |
| May 22 2024 | 0.335414 | -0.009337 | -2.71% | 0.344095 | 0.344455 | 0.327853 | 198,953.00 |
| May 21 2024 | 0.344751 | -0.008556 | -2.42% | 0.35262 | 0.364558 | 0.33604 | 193,316.00 |
| May 20 2024 | 0.353307 | 0.020703 | 6.22% | 0.312518 | 0.361875 | 0.28852 | 310,762.00 |
| May 19 2024 | 0.332604 | -0.02607 | -7.27% | 0.359627 | 0.361406 | 0.329463 | 189,287.00 |
| May 18 2024 | 0.358674 | 0.022874 | 6.81% | 0.340591 | 0.365565 | 0.336007 | 464,356.00 |
| May 17 2024 | 0.3358 | 0.030239 | 9.90% | 0.305479 | 0.340327 | 0.304644 | 495,734.00 |
| May 16 2024 | 0.305561 | -0.004537 | -1.46% | 0.310266 | 0.325136 | 0.298386 | 480,336.00 |
| May 15 2024 | 0.310097 | 0.023713 | 8.28% | 0.289632 | 0.314758 | 0.280429 | 292,682.00 |
| May 14 2024 | 0.286385 | -0.030022 | -9.49% | 0.312518 | 0.320859 | 0.286191 | 1,469,070.00 |
| May 13 2024 | 0.316407 | 0.011066 | 3.62% | 0.304002 | 0.319946 | 0.298225 | 704,501.00 |
| May 12 2024 | 0.305341 | 0.01044 | 3.54% | 0.295162 | 0.316513 | 0.294817 | 459,507.00 |
| May 11 2024 | 0.294901 | 0.007587 | 2.64% | 0.286987 | 0.304853 | 0.286987 | 368,945.00 |
| May 10 2024 | 0.287314 | -0.01731 | -5.68% | 0.304002 | 0.31117 | 0.282986 | 86,815.00 |
| May 09 2024 | 0.304624 | 0.011623 | 3.97% | 0.299056 | 0.308626 | 0.291029 | 278,906.00 |
| May 08 2024 | 0.293001 | -0.020033 | -6.40% | 0.297376 | 0.317747 | 0.291847 | 236,869.00 |
| May 07 2024 | 0.313034 | 0.007227 | 2.36% | 0.314245 | 0.331486 | 0.304725 | 460,972.00 |
| May 06 2024 | 0.305807 | -0.005727 | -1.84% | 0.155469 | 0.327821 | 0.145927 | 464,299.00 |
| May 05 2024 | 0.311535 | 0.004167 | 1.36% | 0.306053 | 0.320216 | 0.296708 | 215,283.00 |
| May 04 2024 | 0.307367 | 0.011623 | 3.93% | 0.298261 | 0.317699 | 0.297115 | 434,489.00 |
| May 03 2024 | 0.295744 | 0.018797 | 6.79% | 0.27443 | 0.30178 | 0.274061 | 611,976.00 |
| May 02 2024 | 0.276947 | 0.001033 | 0.37% | 0.274385 | 0.28231 | 0.262706 | 314,463.00 |
| May 01 2024 | 0.275914 | 0.002229 | 0.81% | 0.272339 | 0.281149 | 0.250961 | 217,336.00 |
| Apr 30 2024 | 0.273684 | -0.024641 | -8.26% | 0.296884 | 0.300616 | 0.26481 | 281,170.00 |
| Apr 29 2024 | 0.298325 | -0.015332 | -4.89% | 0.155469 | 0.383365 | 0.145927 | 647,760.00 |
| Apr 28 2024 | 0.313657 | -0.00884 | -2.74% | 0.319397 | 0.327915 | 0.313657 | 174,915.00 |
| Apr 27 2024 | 0.322497 | 0.002406 | 0.75% | 0.319565 | 0.33416 | 0.30583 | 1,142,500.00 |
| Apr 26 2024 | 0.320091 | -0.00928 | -2.82% | 0.327381 | 0.328065 | 0.311986 | 203,433.00 |
| Apr 25 2024 | 0.329371 | -0.008493 | -2.51% | 0.338546 | 0.338546 | 0.319189 | 448,433.00 |
| Apr 24 2024 | 0.337864 | -0.036465 | -9.74% | 0.37393 | 0.375637 | 0.333973 | 611,887.00 |
| Apr 23 2024 | 0.374329 | -0.018961 | -4.82% | 0.391038 | 0.391503 | 0.368937 | 366,933.00 |
| Apr 22 2024 | 0.393289 | 0.020463 | 5.49% | 0.155469 | 0.394086 | 0.145927 | 338,310.00 |
| Apr 21 2024 | 0.372826 | -0.007959 | -2.09% | 0.380793 | 0.388154 | 0.366475 | 828,153.00 |
| Apr 20 2024 | 0.380785 | 0.012942 | 3.52% | 0.373622 | 0.383843 | 0.35511 | 998,923.00 |
| Apr 19 2024 | 0.367844 | 0.005611 | 1.55% | 0.358653 | 0.373652 | 0.326652 | 665,436.00 |
| Apr 18 2024 | 0.362233 | 0.010872 | 3.09% | 0.349441 | 0.370903 | 0.326838 | 906,631.00 |
| Apr 17 2024 | 0.351361 | -0.007045 | -1.97% | 0.358507 | 0.370991 | 0.342506 | 868,895.00 |
| Apr 16 2024 | 0.358406 | -0.001798 | -0.50% | 0.358066 | 0.362177 | 0.331737 | 872,149.00 |
| Apr 15 2024 | 0.360204 | 0.000996 | 0.28% | 0.155469 | 0.397614 | 0.145927 | 1,822,503.00 |
| Apr 14 2024 | 0.359208 | 0.040665 | 12.77% | 0.318745 | 0.371387 | 0.313677 | 2,079,335.00 |
| Apr 13 2024 | 0.318543 | -0.030404 | -8.71% | 0.35219 | 0.369421 | 0.279822 | 1,900,872.00 |
| Apr 12 2024 | 0.348947 | -0.041206 | -10.56% | 0.383678 | 0.421968 | 0.330517 | 1,846,857.00 |
| Apr 11 2024 | 0.390152 | -0.023111 | -5.59% | 0.412429 | 0.412429 | 0.380864 | 289,313.00 |
| Apr 10 2024 | 0.413263 | -0.003998 | -0.96% | 0.417275 | 0.418728 | 0.385012 | 813,432.00 |
| Apr 09 2024 | 0.417262 | -0.021127 | -4.82% | 0.435126 | 0.445702 | 0.411742 | 389,049.00 |
| Apr 08 2024 | 0.438389 | 0.013308 | 3.13% | 0.155469 | 0.465651 | 0.145927 | 1,768,205.00 |
| Apr 07 2024 | 0.425081 | 0.002004 | 0.47% | 0.422034 | 0.436733 | 0.419514 | 446,405.00 |
| Apr 06 2024 | 0.423076 | 0.004335 | 1.04% | 0.418097 | 0.440999 | 0.407507 | 1,305,587.00 |
| Apr 05 2024 | 0.418742 | -0.013097 | -3.03% | 0.432402 | 0.453875 | 0.405923 | 1,190,060.00 |
| Apr 04 2024 | 0.431839 | -0.001556 | -0.36% | 0.436114 | 0.458693 | 0.412965 | 721,481.00 |
| Apr 03 2024 | 0.433395 | -0.038021 | -8.07% | 0.464061 | 0.478176 | 0.423892 | 1,974,521.00 |
| Apr 02 2024 | 0.471415 | 0.00257 | 0.55% | 0.464377 | 0.480765 | 0.432784 | 2,651,547.00 |
| Apr 01 2024 | 0.468846 | -0.04074 | -7.99% | 0.155469 | 0.501713 | 0.145927 | 2,647,903.00 |
| Mar 31 2024 | 0.509586 | 0.035187 | 7.42% | 0.476479 | 0.593185 | 0.459719 | 4,060,792.00 |
| Mar 30 2024 | 0.474399 | 0.071057 | 17.62% | 0.425957 | 0.501829 | 0.423465 | 4,477,973.00 |
| Mar 29 2024 | 0.403342 | -0.048628 | -10.76% | 0.438508 | 0.438508 | 0.402331 | 1,309,303.00 |
| Mar 28 2024 | 0.45197 | -0.019121 | -4.06% | 0.46648 | 0.488426 | 0.451683 | 1,401,104.00 |
| Mar 27 2024 | 0.471091 | 0.014766 | 3.24% | 0.4466 | 0.506218 | 0.442011 | 3,358,372.00 |
| Mar 26 2024 | 0.456325 | -0.003832 | -0.83% | 0.468945 | 0.524026 | 0.449752 | 3,668,653.00 |
| Mar 25 2024 | 0.460157 | 0.147799 | 47.32% | 0.155469 | 0.485456 | 0.145927 | 7,883,340.00 |
| Mar 24 2024 | 0.312358 | -0.007366 | -2.30% | 0.313941 | 0.324944 | 0.295686 | 1,967,219.00 |
| Mar 23 2024 | 0.319725 | -0.030717 | -8.77% | 0.345521 | 0.378198 | 0.311615 | 5,384,071.00 |
| Mar 22 2024 | 0.350442 | 0.026505 | 8.18% | 0.321951 | 0.354208 | 0.294535 | 7,077,269.00 |
| Mar 21 2024 | 0.323936 | 0.059091 | 22.31% | 0.185056 | 0.339927 | 0.185056 | 9,759,275.00 |
| Mar 20 2024 | 0.264846 | 0.108049 | 68.91% | 0.158632 | 0.264846 | 0.155855 | 12,628,984.00 |
| Mar 19 2024 | 0.156797 | -0.014882 | -8.67% | 0.171087 | 0.175087 | 0.150482 | 562,019.00 |
| Mar 18 2024 | 0.171679 | -0.009781 | -5.39% | 0.155469 | 0.225742 | 0.145927 | 3,085,883.00 |
| Mar 17 2024 | 0.18146 | 0.007335 | 4.21% | 0.175801 | 0.185048 | 0.163575 | 604,045.00 |
| Mar 16 2024 | 0.174125 | -0.023941 | -12.09% | 0.196703 | 0.200291 | 0.169707 | 520,110.00 |
