Register for streaming realtime charts, analysis tools, and prices.
THETAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.78 | 0.00 | -0.14% | 1.74 | 1.88 | 1.71 | 82,710.00 |
| May 05 2024 | 1.79 | 0.050 | 3.04% | 1.74 | 1.81 | 1.69 | 113,125.00 |
| May 04 2024 | 1.73 | -0.010 | -0.49% | 1.74 | 1.77 | 1.72 | 139,112.00 |
| May 03 2024 | 1.74 | 0.110 | 6.73% | 1.63 | 1.76 | 1.60 | 37,192.00 |
| May 02 2024 | 1.63 | 0.00 | 0.10% | 1.63 | 1.65 | 1.58 | 197,333.00 |
| May 01 2024 | 1.63 | 0.020 | 0.95% | 1.61 | 1.64 | 1.50 | 200,864.00 |
| Apr 30 2024 | 1.62 | -0.120 | -6.90% | 1.74 | 1.77 | 1.55 | 207,324.00 |
| Apr 29 2024 | 1.74 | -0.070 | -3.73% | 1.88 | 1.91 | 1.69 | 1,092,933.00 |
| Apr 28 2024 | 1.80 | -0.060 | -3.27% | 1.86 | 1.88 | 1.80 | 49,216.00 |
| Apr 27 2024 | 1.86 | -0.040 | -2.04% | 1.90 | 1.92 | 1.78 | 258,464.00 |
| Apr 26 2024 | 1.90 | -0.080 | -3.82% | 1.98 | 2.01 | 1.87 | 137,691.00 |
| Apr 25 2024 | 1.98 | 0.110 | 6.09% | 1.86 | 1.99 | 1.82 | 363,069.00 |
| Apr 24 2024 | 1.86 | -0.050 | -2.75% | 1.94 | 2.05 | 1.83 | 357,315.00 |
| Apr 23 2024 | 1.92 | 0.020 | 0.96% | 1.95 | 1.98 | 1.89 | 347,043.00 |
| Apr 22 2024 | 1.90 | 0.080 | 4.54% | 1.88 | 1.92 | 1.72 | 82,930.00 |
| Apr 21 2024 | 1.82 | -0.070 | -3.56% | 1.88 | 1.91 | 1.78 | 192,648.00 |
| Apr 20 2024 | 1.88 | 0.210 | 12.34% | 1.67 | 1.88 | 1.64 | 140,784.00 |
| Apr 19 2024 | 1.68 | 0.00 | 0.26% | 1.67 | 1.71 | 1.52 | 64,393.00 |
| Apr 18 2024 | 1.67 | 0.080 | 4.99% | 1.60 | 1.69 | 1.56 | 75,942.00 |
| Apr 17 2024 | 1.59 | -0.050 | -2.87% | 1.64 | 1.66 | 1.53 | 130,285.00 |
| Apr 16 2024 | 1.64 | 0.020 | 0.96% | 1.61 | 1.66 | 1.54 | 113,786.00 |
| Apr 15 2024 | 1.62 | -0.120 | -7.10% | 1.63 | 1.84 | 1.53 | 165,356.00 |
| Apr 14 2024 | 1.75 | 0.110 | 6.98% | 1.63 | 1.78 | 1.53 | 234,814.00 |
| Apr 13 2024 | 1.63 | -0.340 | -17.18% | 1.97 | 1.97 | 1.46 | 759,887.00 |
| Apr 12 2024 | 1.97 | -0.330 | -14.37% | 2.32 | 2.42 | 1.89 | 578,115.00 |
| Apr 11 2024 | 2.31 | -0.110 | -4.65% | 2.42 | 2.47 | 2.28 | 181,896.00 |
| Apr 10 2024 | 2.42 | 0.150 | 6.68% | 2.26 | 2.46 | 2.11 | 322,288.00 |
| Apr 09 2024 | 2.27 | -0.020 | -0.95% | 2.29 | 2.41 | 2.23 | 513,078.00 |
| Apr 08 2024 | 2.29 | 0.170 | 8.18% | 1.99 | 2.30 | 1.94 | 135,562.00 |
| Apr 07 2024 | 2.12 | 0.030 | 1.28% | 2.09 | 2.13 | 2.07 | 23,315.00 |
| Apr 06 2024 | 2.09 | 0.040 | 2.14% | 2.06 | 2.13 | 2.06 | 242,416.00 |
| Apr 05 2024 | 2.04 | 0.020 | 1.01% | 2.02 | 2.07 | 1.95 | 154,737.00 |
| Apr 04 2024 | 2.02 | 0.030 | 1.50% | 1.99 | 2.08 | 1.94 | 88,561.00 |
| Apr 03 2024 | 1.99 | -0.060 | -3.07% | 2.05 | 2.10 | 1.95 | 200,425.00 |
| Apr 02 2024 | 2.06 | -0.230 | -10.07% | 2.28 | 2.28 | 2.02 | 184,089.00 |
| Apr 01 2024 | 2.29 | -0.120 | -5.00% | 2.43 | 2.52 | 1.73 | 290,032.00 |
| Mar 31 2024 | 2.41 | 0.210 | 9.36% | 2.21 | 2.47 | 2.21 | 329,967.00 |
| Mar 30 2024 | 2.20 | -0.120 | -5.09% | 2.29 | 2.30 | 2.20 | 127,982.00 |
| Mar 29 2024 | 2.32 | -0.010 | -0.57% | 2.34 | 2.40 | 2.27 | 149,796.00 |
| Mar 28 2024 | 2.33 | -0.020 | -1.01% | 2.36 | 2.38 | 2.30 | 164,373.00 |
| Mar 27 2024 | 2.36 | -0.060 | -2.46% | 2.41 | 2.45 | 2.31 | 229,535.00 |
| Mar 26 2024 | 2.42 | 0.010 | 0.25% | 2.43 | 2.52 | 2.41 | 208,848.00 |
| Mar 25 2024 | 2.41 | 0.090 | 3.83% | 2.16 | 2.47 | 2.16 | 388,404.00 |
| Mar 24 2024 | 2.32 | 0.100 | 4.69% | 2.23 | 2.34 | 2.15 | 184,985.00 |
| Mar 23 2024 | 2.22 | 0.00 | 0.21% | 2.23 | 2.30 | 2.19 | 119,198.00 |
| Mar 22 2024 | 2.21 | -0.030 | -1.44% | 2.25 | 2.40 | 2.14 | 304,745.00 |
| Mar 21 2024 | 2.25 | -0.120 | -4.93% | 2.16 | 2.40 | 2.16 | 272,878.00 |
| Mar 20 2024 | 2.36 | 0.350 | 17.27% | 2.03 | 2.37 | 1.90 | 424,262.00 |
| Mar 19 2024 | 2.01 | -0.330 | -14.08% | 2.36 | 2.37 | 1.98 | 471,838.00 |
| Mar 18 2024 | 2.34 | -0.100 | -4.23% | 2.43 | 2.63 | 1.76 | 546,644.00 |
| Mar 17 2024 | 2.45 | 0.300 | 14.03% | 2.18 | 2.50 | 2.09 | 357,528.00 |
| Mar 16 2024 | 2.15 | -0.290 | -11.91% | 2.43 | 2.45 | 2.11 | 230,972.00 |
| Mar 15 2024 | 2.44 | -0.140 | -5.53% | 2.67 | 2.71 | 2.25 | 551,994.00 |
| Mar 14 2024 | 2.58 | -0.080 | -2.99% | 2.62 | 2.77 | 2.48 | 288,909.00 |
| Mar 13 2024 | 2.66 | 0.00 | 0.11% | 2.64 | 2.69 | 2.55 | 268,881.00 |
| Mar 12 2024 | 2.66 | -0.020 | -0.68% | 2.67 | 2.73 | 2.59 | 463,714.00 |
| Mar 11 2024 | 2.67 | 0.190 | 7.49% | 1.47 | 2.95 | 1.45 | 2,366,112.00 |
| Mar 10 2024 | 2.49 | 0.040 | 1.49% | 2.40 | 2.59 | 2.26 | 535,266.00 |
| Mar 09 2024 | 2.45 | 0.090 | 3.66% | 2.38 | 2.56 | 2.33 | 632,507.00 |
| Mar 08 2024 | 2.36 | 0.070 | 3.21% | 2.34 | 2.57 | 2.28 | 1,037,321.00 |
| Mar 07 2024 | 2.29 | 0.030 | 1.18% | 2.30 | 2.37 | 2.22 | 650,302.00 |
| Mar 06 2024 | 2.26 | 0.060 | 2.50% | 2.19 | 2.48 | 2.06 | 1,003,010.00 |
| Mar 05 2024 | 2.21 | 0.360 | 19.34% | 1.86 | 2.60 | 1.86 | 2,104,222.00 |
| Mar 04 2024 | 1.85 | -0.030 | -1.82% | 1.47 | 1.93 | 1.45 | 532,654.00 |
| Mar 03 2024 | 1.89 | 0.200 | 12.08% | 1.67 | 2.00 | 1.67 | 1,365,345.00 |
| Mar 02 2024 | 1.68 | 0.090 | 5.40% | 1.60 | 1.72 | 1.51 | 419,236.00 |
| Mar 01 2024 | 1.60 | 0.130 | 9.02% | 1.47 | 1.61 | 1.45 | 494,263.00 |
| Feb 29 2024 | 1.46 | -0.030 | -2.01% | 1.49 | 1.53 | 1.38 | 424,302.00 |
| Feb 28 2024 | 1.49 | 0.040 | 2.52% | 1.50 | 1.67 | 1.48 | 1,339,009.00 |
| Feb 27 2024 | 1.46 | 0.080 | 5.43% | 1.40 | 1.73 | 1.39 | 2,871,314.00 |
| Feb 26 2024 | 1.38 | 0.280 | 24.92% | 0.96607 | 1.38 | 0.954011 | 1,941,359.00 |
| Feb 25 2024 | 1.11 | 0.060 | 5.36% | 1.04 | 1.11 | 1.00 | 509,650.00 |
| Feb 24 2024 | 1.05 | 0.100 | 10.95% | 0.950886 | 1.12 | 0.927719 | 1,401,835.00 |
| Feb 23 2024 | 0.946583 | -0.014959 | -1.56% | 0.96607 | 0.98595 | 0.921068 | 316,667.00 |
| Feb 22 2024 | 0.961542 | 0.03388 | 3.65% | 0.927741 | 0.982753 | 0.916127 | 400,090.00 |
| Feb 21 2024 | 0.927662 | -0.025199 | -2.64% | 0.94886 | 0.956605 | 0.890935 | 294,101.00 |
| Feb 20 2024 | 0.952862 | -0.05416 | -5.38% | 1.01 | 1.01 | 0.915642 | 635,870.00 |
| Feb 19 2024 | 1.01 | 0.090 | 9.50% | 0.787228 | 1.06 | 0.787228 | 1,140,869.00 |
| Feb 18 2024 | 0.919622 | -0.02068 | -2.20% | 0.931456 | 0.944042 | 0.913332 | 361,274.00 |
| Feb 17 2024 | 0.940302 | 0.050613 | 5.69% | 0.892538 | 0.941243 | 0.873248 | 203,364.00 |
| Feb 16 2024 | 0.889688 | 0.007051 | 0.80% | 0.881878 | 0.908435 | 0.874302 | 219,426.00 |
| Feb 15 2024 | 0.882638 | 0.019363 | 2.24% | 0.864099 | 0.909728 | 0.861759 | 141,229.00 |
| Feb 14 2024 | 0.863275 | 0.010699 | 1.25% | 0.848848 | 0.880958 | 0.844003 | 232,569.00 |
| Feb 13 2024 | 0.852576 | 0.000737 | 0.09% | 0.851633 | 0.860339 | 0.840514 | 169,613.00 |
| Feb 12 2024 | 0.851839 | 0.053697 | 6.73% | 0.787228 | 0.854071 | 0.787228 | 99,081.00 |
| Feb 11 2024 | 0.798142 | -0.004497 | -0.56% | 0.804833 | 0.815611 | 0.795772 | 82,455.00 |
| Feb 10 2024 | 0.802639 | -0.00408 | -0.51% | 0.810675 | 0.817592 | 0.794199 | 72,583.00 |
| Feb 09 2024 | 0.806719 | 0.019583 | 2.49% | 0.787228 | 0.831884 | 0.787228 | 170,960.00 |
| Feb 08 2024 | 0.787136 | 0.00141 | 0.18% | 0.785355 | 0.802602 | 0.782161 | 86,755.00 |
| Feb 07 2024 | 0.785726 | 0.032396 | 4.30% | 0.751325 | 0.786704 | 0.7448 | 53,499.00 |
