Register to chat with like-minded investors on our interactive forums.
UNFIGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 2.98 | -0.010 | -0.35% | 3.00 | 3.09 | 2.91 | 14,302.00 |
| Jul 22 2024 | 2.99 | -0.160 | -5.10% | 3.71 | 3.73 | 2.98 | 7,538.00 |
| Jul 21 2024 | 3.15 | -0.020 | -0.49% | 3.17 | 3.19 | 2.98 | 8,661.00 |
| Jul 20 2024 | 3.17 | 0.010 | 0.46% | 3.16 | 3.19 | 3.09 | 3,025.00 |
| Jul 19 2024 | 3.16 | 0.110 | 3.72% | 3.04 | 3.17 | 3.00 | 6,105.00 |
| Jul 18 2024 | 3.04 | -0.040 | -1.18% | 3.06 | 3.17 | 2.95 | 4,290.00 |
| Jul 17 2024 | 3.08 | -0.020 | -0.80% | 3.11 | 3.18 | 3.06 | 4,822.00 |
| Jul 16 2024 | 3.10 | -0.080 | -2.50% | 3.17 | 3.19 | 2.93 | 14,578.00 |
| Jul 15 2024 | 3.18 | 0.100 | 3.17% | 3.71 | 3.73 | 3.06 | 26,961.00 |
| Jul 14 2024 | 3.09 | 0.210 | 7.34% | 2.86 | 3.11 | 2.81 | 39,589.00 |
| Jul 13 2024 | 2.87 | 0.070 | 2.52% | 2.83 | 2.89 | 2.80 | 7,690.00 |
| Jul 12 2024 | 2.80 | 0.060 | 2.32% | 2.74 | 2.87 | 2.73 | 15,851.00 |
| Jul 11 2024 | 2.74 | -0.170 | -5.79% | 2.91 | 2.95 | 2.72 | 12,398.00 |
| Jul 10 2024 | 2.91 | -0.140 | -4.52% | 3.04 | 3.13 | 2.84 | 43,440.00 |
| Jul 09 2024 | 3.05 | 0.020 | 0.58% | 3.01 | 3.08 | 2.95 | 25,460.00 |
| Jul 08 2024 | 3.03 | -0.190 | -5.95% | 3.71 | 3.73 | 3.00 | 39,085.00 |
| Jul 07 2024 | 3.22 | -0.580 | -15.25% | 3.70 | 3.74 | 3.22 | 28,529.00 |
| Jul 06 2024 | 3.80 | 0.580 | 17.99% | 3.23 | 3.83 | 3.21 | 40,171.00 |
| Jul 05 2024 | 3.22 | 0.010 | 0.28% | 3.18 | 3.40 | 2.85 | 59,597.00 |
| Jul 04 2024 | 3.21 | -0.500 | -13.52% | 3.71 | 3.73 | 3.18 | 24,907.00 |
| Jul 03 2024 | 3.71 | -0.070 | -1.95% | 3.81 | 3.87 | 3.71 | 14,714.00 |
| Jul 02 2024 | 3.79 | -0.150 | -3.81% | 3.93 | 3.98 | 3.77 | 13,267.00 |
| Jul 01 2024 | 3.94 | -0.120 | -2.94% | 3.73 | 4.02 | 3.57 | 15,583.00 |
| Jun 30 2024 | 4.06 | 0.600 | 17.42% | 3.45 | 4.07 | 3.34 | 39,501.00 |
| Jun 29 2024 | 3.45 | -0.110 | -3.16% | 3.58 | 3.74 | 3.45 | 8,910.00 |
| Jun 28 2024 | 3.57 | -0.390 | -9.80% | 3.95 | 3.95 | 3.55 | 31,907.00 |
| Jun 27 2024 | 3.95 | 0.050 | 1.32% | 3.90 | 4.39 | 3.82 | 47,965.00 |
| Jun 26 2024 | 3.90 | -0.010 | -0.28% | 3.73 | 3.99 | 3.57 | 46,025.00 |
| Jun 25 2024 | 3.91 | -0.120 | -2.96% | 3.98 | 4.11 | 3.74 | 47,130.00 |
| Jun 24 2024 | 4.03 | 0.340 | 9.35% | 3.73 | 4.03 | 3.40 | 87,700.00 |
| Jun 23 2024 | 3.69 | 0.380 | 11.48% | 3.31 | 3.86 | 3.31 | 68,723.00 |
| Jun 22 2024 | 3.31 | -0.180 | -5.24% | 3.46 | 3.63 | 3.19 | 20,613.00 |
| Jun 21 2024 | 3.49 | -0.210 | -5.55% | 3.68 | 3.75 | 3.20 | 55,682.00 |
| Jun 20 2024 | 3.70 | 0.210 | 6.01% | 3.46 | 3.79 | 3.42 | 42,216.00 |
| Jun 19 2024 | 3.49 | 0.180 | 5.57% | 3.30 | 3.59 | 3.15 | 48,259.00 |
| Jun 18 2024 | 3.30 | -0.030 | -0.92% | 3.34 | 3.59 | 3.18 | 48,536.00 |
| Jun 17 2024 | 3.33 | 0.420 | 14.28% | 2.77 | 3.68 | 2.68 | 67,616.00 |
| Jun 16 2024 | 2.92 | 0.080 | 2.70% | 2.84 | 2.94 | 2.77 | 2,573.00 |
| Jun 15 2024 | 2.84 | 0.020 | 0.61% | 2.82 | 2.89 | 2.81 | 4,597.00 |
| Jun 14 2024 | 2.82 | -0.050 | -1.68% | 2.87 | 3.04 | 2.77 | 8,305.00 |
| Jun 13 2024 | 2.87 | -0.150 | -5.07% | 3.02 | 3.05 | 2.86 | 6,148.00 |
| Jun 12 2024 | 3.02 | 0.120 | 4.09% | 2.90 | 3.10 | 2.85 | 7,594.00 |
| Jun 11 2024 | 2.91 | -0.150 | -4.79% | 3.05 | 3.09 | 2.90 | 7,613.00 |
| Jun 10 2024 | 3.05 | -0.070 | -2.21% | 2.77 | 3.68 | 2.68 | 7,096.00 |
| Jun 09 2024 | 3.12 | 0.050 | 1.77% | 3.07 | 3.15 | 3.04 | 5,066.00 |
| Jun 08 2024 | 3.07 | -0.060 | -2.03% | 3.14 | 3.21 | 3.04 | 16,998.00 |
| Jun 07 2024 | 3.13 | -0.440 | -12.25% | 3.56 | 3.56 | 2.63 | 27,740.00 |
| Jun 06 2024 | 3.57 | -0.030 | -0.96% | 3.60 | 3.61 | 3.51 | 2,605.00 |
| Jun 05 2024 | 3.60 | 0.110 | 3.28% | 2.77 | 3.68 | 2.68 | 19,772.00 |
| Jun 04 2024 | 3.49 | 0.120 | 3.44% | 3.37 | 3.51 | 3.37 | 8,903.00 |
| Jun 03 2024 | 3.37 | 0.00 | 0.07% | 3.37 | 3.52 | 3.37 | 10,318.00 |
| Jun 02 2024 | 3.37 | -0.250 | -6.86% | 3.61 | 3.68 | 3.31 | 32,600.00 |
| Jun 01 2024 | 3.62 | -0.140 | -3.71% | 3.76 | 3.80 | 3.60 | 16,509.00 |
| May 31 2024 | 3.76 | 0.140 | 3.90% | 3.61 | 3.83 | 3.56 | 18,352.00 |
| May 30 2024 | 3.61 | -0.250 | -6.44% | 3.88 | 4.00 | 3.59 | 18,785.00 |
| May 29 2024 | 3.86 | 0.060 | 1.64% | 3.79 | 3.91 | 3.70 | 19,311.00 |
| May 28 2024 | 3.80 | -0.080 | -2.10% | 3.88 | 3.92 | 3.75 | 17,686.00 |
| May 27 2024 | 3.88 | -0.150 | -3.74% | 2.77 | 4.17 | 2.68 | 35,265.00 |
| May 26 2024 | 4.03 | -0.040 | -1.09% | 4.07 | 4.15 | 3.94 | 7,302.00 |
| May 25 2024 | 4.08 | -0.070 | -1.76% | 4.19 | 4.22 | 4.03 | 12,517.00 |
| May 24 2024 | 4.15 | -0.150 | -3.49% | 4.33 | 4.33 | 4.04 | 33,934.00 |
| May 23 2024 | 4.30 | 0.340 | 8.70% | 4.01 | 4.61 | 3.98 | 113,725.00 |
| May 22 2024 | 3.96 | 0.090 | 2.31% | 3.83 | 4.04 | 3.70 | 25,079.00 |
| May 21 2024 | 3.87 | -0.160 | -4.07% | 4.00 | 4.10 | 3.82 | 42,659.00 |
| May 20 2024 | 4.03 | 0.650 | 19.34% | 2.77 | 4.24 | 2.68 | 137,114.00 |
| May 19 2024 | 3.38 | 0.230 | 7.28% | 3.15 | 3.38 | 3.06 | 30,375.00 |
| May 18 2024 | 3.15 | 0.180 | 6.10% | 2.97 | 3.20 | 2.90 | 43,134.00 |
| May 17 2024 | 2.97 | 0.110 | 3.97% | 2.85 | 3.00 | 2.85 | 2,068.00 |
| May 16 2024 | 2.85 | 0.010 | 0.33% | 2.85 | 2.90 | 2.74 | 25,100.00 |
| May 15 2024 | 2.85 | 0.160 | 6.04% | 2.69 | 2.88 | 2.67 | 29,047.00 |
| May 14 2024 | 2.68 | -0.090 | -3.26% | 2.77 | 2.79 | 2.66 | 8,523.00 |
| May 13 2024 | 2.77 | -0.070 | -2.42% | 2.93 | 3.00 | 2.72 | 8,698.00 |
| 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 |
