Register for streaming realtime charts, analysis tools, and prices.
UNFIGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 2.84 | -0.010 | -0.50% | 2.86 | 2.94 | 2.80 | 6,487.00 |
| May 11 2024 | 2.86 | -0.020 | -0.57% | 2.87 | 2.95 | 2.86 | 8,285.00 |
| May 10 2024 | 2.87 | -0.130 | -4.26% | 3.00 | 3.03 | 2.81 | 9,795.00 |
| May 09 2024 | 3.00 | -0.090 | -2.77% | 3.10 | 3.41 | 2.87 | 96,159.00 |
| May 08 2024 | 3.09 | 0.150 | 5.15% | 2.93 | 3.12 | 2.85 | 12,795.00 |
| May 07 2024 | 2.94 | -0.070 | -2.25% | 3.01 | 3.09 | 2.93 | 8,824.00 |
| May 06 2024 | 3.00 | -0.110 | -3.46% | 2.93 | 3.27 | 2.92 | 8,158.00 |
| May 05 2024 | 3.11 | 0.060 | 2.03% | 3.06 | 3.17 | 2.97 | 4,586.00 |
| May 04 2024 | 3.05 | -0.070 | -2.24% | 3.11 | 3.13 | 3.04 | 5,127.00 |
| May 03 2024 | 3.12 | 0.190 | 6.60% | 2.92 | 3.14 | 2.91 | 9,988.00 |
| May 02 2024 | 2.93 | 0.020 | 0.74% | 2.91 | 3.14 | 2.79 | 27,336.00 |
| May 01 2024 | 2.90 | 0.120 | 4.43% | 2.78 | 2.90 | 2.61 | 11,755.00 |
| Apr 30 2024 | 2.78 | -0.150 | -5.02% | 2.93 | 2.97 | 2.64 | 10,993.00 |
| Apr 29 2024 | 2.93 | -0.010 | -0.44% | 2.59 | 3.21 | 2.47 | 17,285.00 |
| Apr 28 2024 | 2.94 | 0.010 | 0.26% | 2.93 | 3.05 | 2.93 | 7,427.00 |
| Apr 27 2024 | 2.93 | 0.020 | 0.78% | 2.91 | 2.98 | 2.82 | 7,386.00 |
| Apr 26 2024 | 2.91 | -0.080 | -2.67% | 2.99 | 2.99 | 2.88 | 11,413.00 |
| Apr 25 2024 | 2.99 | 0.020 | 0.62% | 2.97 | 3.06 | 2.84 | 6,826.00 |
| Apr 24 2024 | 2.97 | -0.170 | -5.56% | 3.16 | 3.28 | 2.94 | 20,497.00 |
| Apr 23 2024 | 3.15 | -0.130 | -3.85% | 3.26 | 3.28 | 3.13 | 30,217.00 |
| Apr 22 2024 | 3.27 | 0.040 | 1.15% | 2.59 | 3.40 | 2.47 | 5,578.00 |
| Apr 21 2024 | 3.23 | -0.070 | -2.24% | 3.29 | 3.30 | 3.16 | 7,157.00 |
| Apr 20 2024 | 3.31 | 0.270 | 8.99% | 3.05 | 3.35 | 3.00 | 6,522.00 |
| Apr 19 2024 | 3.04 | 0.070 | 2.28% | 2.96 | 3.11 | 2.79 | 14,923.00 |
| Apr 18 2024 | 2.97 | 0.150 | 5.31% | 2.82 | 3.01 | 2.74 | 10,584.00 |
| Apr 17 2024 | 2.82 | 0.040 | 1.62% | 2.77 | 2.86 | 2.65 | 15,193.00 |
| Apr 16 2024 | 2.77 | 0.080 | 2.92% | 2.70 | 2.78 | 2.57 | 18,997.00 |
| Apr 15 2024 | 2.70 | -0.080 | -2.96% | 2.59 | 2.93 | 2.47 | 17,849.00 |
| Apr 14 2024 | 2.78 | 0.160 | 5.96% | 2.59 | 2.81 | 2.47 | 25,438.00 |
| Apr 13 2024 | 2.62 | -0.480 | -15.43% | 3.05 | 3.20 | 2.23 | 63,134.00 |
| Apr 12 2024 | 3.10 | -1.05 | -25.37% | 4.17 | 4.22 | 2.95 | 67,072.00 |
| Apr 11 2024 | 4.15 | -0.160 | -3.71% | 4.31 | 4.38 | 4.12 | 22,533.00 |
| Apr 10 2024 | 4.31 | -0.050 | -1.17% | 4.36 | 4.41 | 4.14 | 16,981.00 |
| Apr 09 2024 | 4.36 | -0.150 | -3.33% | 4.51 | 4.51 | 4.30 | 13,990.00 |
| Apr 08 2024 | 4.51 | 0.210 | 4.84% | 4.89 | 5.26 | 4.24 | 17,807.00 |
| Apr 07 2024 | 4.31 | 0.080 | 1.90% | 4.22 | 4.31 | 4.20 | 10,392.00 |
| Apr 06 2024 | 4.23 | 0.050 | 1.29% | 4.18 | 4.29 | 4.14 | 7,496.00 |
| Apr 05 2024 | 4.17 | -0.320 | -7.13% | 4.54 | 4.84 | 4.13 | 62,532.00 |
| Apr 04 2024 | 4.49 | -0.420 | -8.50% | 4.89 | 5.26 | 4.40 | 67,178.00 |
| Apr 03 2024 | 4.91 | -0.370 | -6.97% | 5.24 | 5.40 | 4.73 | 36,161.00 |
| Apr 02 2024 | 5.28 | -0.320 | -5.78% | 5.60 | 5.60 | 5.18 | 22,132.00 |
| Apr 01 2024 | 5.60 | -0.100 | -1.76% | 5.54 | 5.76 | 5.47 | 27,117.00 |
| Mar 31 2024 | 5.70 | 0.090 | 1.65% | 5.65 | 5.76 | 5.62 | 9,759.00 |
| Mar 30 2024 | 5.61 | -0.470 | -7.69% | 6.09 | 6.83 | 5.59 | 111,819.00 |
| Mar 29 2024 | 6.08 | 0.150 | 2.49% | 5.97 | 6.11 | 5.87 | 12,332.00 |
| Mar 28 2024 | 5.93 | 0.060 | 1.01% | 5.88 | 6.13 | 5.82 | 24,278.00 |
| Mar 27 2024 | 5.87 | -0.120 | -2.05% | 5.94 | 6.12 | 5.75 | 28,017.00 |
| Mar 26 2024 | 5.99 | 0.460 | 8.23% | 5.54 | 6.01 | 5.53 | 22,964.00 |
| Mar 25 2024 | 5.54 | -0.090 | -1.55% | 5.20 | 5.66 | 4.46 | 48,254.00 |
| Mar 24 2024 | 5.62 | 0.710 | 14.43% | 4.93 | 5.89 | 4.84 | 70,382.00 |
| Mar 23 2024 | 4.91 | 0.090 | 1.82% | 4.84 | 5.02 | 4.80 | 18,689.00 |
| Mar 22 2024 | 4.83 | -0.130 | -2.71% | 4.97 | 5.11 | 4.71 | 15,528.00 |
| Mar 21 2024 | 4.96 | 0.030 | 0.70% | 4.88 | 5.05 | 4.79 | 15,108.00 |
| Mar 20 2024 | 4.93 | 0.370 | 8.06% | 4.60 | 4.96 | 4.42 | 31,318.00 |
| Mar 19 2024 | 4.56 | -0.620 | -12.05% | 5.20 | 5.23 | 4.45 | 53,308.00 |
| Mar 18 2024 | 5.18 | -0.820 | -13.65% | 4.65 | 6.99 | 4.65 | 54,279.00 |
| Mar 17 2024 | 6.00 | 0.020 | 0.41% | 6.08 | 6.15 | 5.65 | 19,712.00 |
| Mar 16 2024 | 5.98 | -0.760 | -11.27% | 6.66 | 6.88 | 5.84 | 20,507.00 |
| Mar 15 2024 | 6.74 | -0.010 | -0.21% | 4.65 | 6.99 | 4.65 | 24,213.00 |
| Mar 14 2024 | 6.75 | -0.180 | -2.64% | 6.92 | 7.01 | 6.49 | 11,327.00 |
| Mar 13 2024 | 6.93 | -0.060 | -0.91% | 6.95 | 7.21 | 6.66 | 24,535.00 |
| Mar 12 2024 | 7.00 | 0.520 | 8.00% | 6.50 | 7.15 | 6.38 | 50,718.00 |
| Mar 11 2024 | 6.48 | 0.200 | 3.10% | 4.65 | 6.99 | 4.65 | 37,060.00 |
| Mar 10 2024 | 6.28 | -0.110 | -1.74% | 6.45 | 6.45 | 6.07 | 20,559.00 |
| Mar 09 2024 | 6.39 | 0.130 | 2.13% | 6.28 | 6.51 | 6.23 | 11,646.00 |
| Mar 08 2024 | 6.26 | -0.180 | -2.81% | 6.50 | 6.50 | 5.86 | 19,821.00 |
| Mar 07 2024 | 6.44 | 0.650 | 11.30% | 5.79 | 6.45 | 5.65 | 33,967.00 |
| Mar 06 2024 | 5.79 | 0.210 | 3.75% | 5.52 | 5.86 | 5.34 | 15,970.00 |
| Mar 05 2024 | 5.58 | -0.780 | -12.33% | 6.30 | 6.48 | 4.87 | 25,715.00 |
| Mar 04 2024 | 6.36 | 0.010 | 0.13% | 4.65 | 6.99 | 4.65 | 43,532.00 |
| Mar 03 2024 | 6.35 | -0.020 | -0.38% | 6.34 | 6.45 | 5.89 | 39,815.00 |
| Mar 02 2024 | 6.38 | 0.310 | 5.04% | 6.07 | 6.39 | 5.94 | 9,880.00 |
| Mar 01 2024 | 6.07 | 0.370 | 6.48% | 5.68 | 6.13 | 5.68 | 8,693.00 |
| Feb 29 2024 | 5.70 | 0.120 | 2.19% | 5.55 | 5.94 | 5.50 | 10,895.00 |
| Feb 28 2024 | 5.58 | -0.060 | -1.05% | 5.65 | 6.13 | 5.41 | 39,111.00 |
| Feb 27 2024 | 5.64 | 0.010 | 0.12% | 5.64 | 5.78 | 5.39 | 17,585.00 |
| Feb 26 2024 | 5.63 | 0.050 | 0.88% | 4.65 | 5.86 | 4.65 | 14,372.00 |
| Feb 25 2024 | 5.58 | 0.030 | 0.52% | 5.55 | 5.63 | 5.47 | 2,735.00 |
| Feb 24 2024 | 5.55 | 0.030 | 0.49% | 5.49 | 5.73 | 5.42 | 10,442.00 |
| Feb 23 2024 | 5.53 | 0.210 | 4.02% | 5.35 | 5.92 | 5.22 | 20,509.00 |
| Feb 22 2024 | 5.31 | 0.020 | 0.31% | 5.27 | 5.48 | 5.15 | 3,908.00 |
| Feb 21 2024 | 5.30 | -0.090 | -1.70% | 5.40 | 5.41 | 4.98 | 14,391.00 |
| Feb 20 2024 | 5.39 | -0.200 | -3.50% | 5.59 | 5.63 | 5.09 | 8,933.00 |
| Feb 19 2024 | 5.58 | 0.220 | 4.17% | 4.65 | 5.69 | 4.65 | 15,395.00 |
| Feb 18 2024 | 5.36 | 0.070 | 1.40% | 5.28 | 5.45 | 5.25 | 6,726.00 |
| Feb 17 2024 | 5.29 | -0.010 | -0.12% | 5.29 | 5.30 | 5.07 | 5,847.00 |
| Feb 16 2024 | 5.29 | 0.080 | 1.48% | 5.26 | 5.59 | 5.17 | 14,547.00 |
| Feb 15 2024 | 5.22 | 0.140 | 2.67% | 5.08 | 5.35 | 5.08 | 10,416.00 |
| Feb 14 2024 | 5.08 | 0.130 | 2.57% | 4.90 | 5.13 | 4.90 | 14,816.00 |
| Feb 13 2024 | 4.95 | 0.070 | 1.38% | 4.88 | 4.97 | 4.86 | 2,802.00 |
