Register for streaming realtime charts, analysis tools, and prices.
WAVESGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.885574 | -0.00675 | -0.76% | 0.89442 | 3.51 | 0.876038 | 147,524,117.00 |
| Jul 21 2024 | 0.892324 | 0.008853 | 1.00% | 0.882939 | 0.895605 | 0.863282 | 1,605,680.00 |
| Jul 20 2024 | 0.883471 | -0.030698 | -3.36% | 0.904007 | 0.906765 | 0.874325 | 10,101.00 |
| Jul 19 2024 | 0.914169 | 0.015284 | 1.70% | 0.902544 | 0.920831 | 0.838768 | 20,702.00 |
| Jul 18 2024 | 0.898886 | 0.041388 | 4.83% | 0.861336 | 0.955353 | 0.857535 | 31,752.00 |
| Jul 17 2024 | 0.857497 | 0.094183 | 12.34% | 0.779493 | 0.887108 | 0.779493 | 27,354.00 |
| Jul 16 2024 | 0.763315 | -0.008701 | -1.13% | 0.775261 | 0.775261 | 0.729748 | 9,227.00 |
| Jul 15 2024 | 0.772015 | 0.027775 | 3.73% | 0.769716 | 3.27 | 0.736005 | 29,431.00 |
| Jul 14 2024 | 0.74424 | 0.013072 | 1.79% | 0.732614 | 0.81551 | 0.716765 | 11,945.00 |
| Jul 13 2024 | 0.731168 | 0.004621 | 0.64% | 0.726991 | 0.740711 | 0.632555 | 14,349.00 |
| Jul 12 2024 | 0.726547 | -0.006184 | -0.84% | 0.730728 | 0.734243 | 0.707747 | 13,146.00 |
| Jul 11 2024 | 0.732731 | -0.004451 | -0.60% | 0.737026 | 0.762705 | 0.718107 | 14,790.00 |
| Jul 10 2024 | 0.737182 | 0.006826 | 0.93% | 0.733316 | 0.742196 | 0.712517 | 16,186.00 |
| Jul 09 2024 | 0.730357 | 0.009767 | 1.36% | 0.726418 | 0.739005 | 0.710772 | 10,660.00 |
| Jul 08 2024 | 0.72059 | 0.022188 | 3.18% | 0.769716 | 2.93 | 0.694218 | 30,013.00 |
| Jul 07 2024 | 0.698401 | -0.037788 | -5.13% | 0.734495 | 0.785053 | 0.698401 | 29,218.00 |
| Jul 06 2024 | 0.736189 | 0.063011 | 9.36% | 0.689177 | 0.768632 | 0.688896 | 37,500.00 |
| Jul 05 2024 | 0.673179 | -0.022833 | -3.28% | 0.686425 | 0.71767 | 0.591702 | 51,438.00 |
| Jul 04 2024 | 0.696012 | -0.073899 | -9.60% | 0.769716 | 0.86135 | 0.692908 | 42,471.00 |
| Jul 03 2024 | 0.769911 | -0.033282 | -4.14% | 0.814374 | 0.815655 | 0.751516 | 14,968.00 |
| Jul 02 2024 | 0.803193 | -0.043191 | -5.10% | 0.851406 | 0.851461 | 0.794093 | 13,646.00 |
| Jul 01 2024 | 0.846384 | 0.058129 | 7.37% | 0.739081 | 3.41 | 0.682096 | 22,851.00 |
| Jun 30 2024 | 0.788255 | 0.056054 | 7.66% | 0.735626 | 0.810431 | 0.735303 | 20,406.00 |
| Jun 29 2024 | 0.732201 | 0.01892 | 2.65% | 0.711266 | 0.78116 | 0.711266 | 19,353.00 |
| Jun 28 2024 | 0.713281 | -0.022021 | -2.99% | 0.740469 | 0.741616 | 0.712835 | 13,529.00 |
| Jun 27 2024 | 0.735303 | -0.000865 | -0.12% | 0.727107 | 0.743098 | 0.701985 | 9,946.00 |
| Jun 26 2024 | 0.736167 | -0.012467 | -1.67% | 0.739081 | 3.27 | 0.682096 | 33,685.00 |
| Jun 25 2024 | 0.748634 | 0.030543 | 4.25% | 0.72174 | 0.766618 | 0.713585 | 12,144.00 |
| Jun 24 2024 | 0.718091 | -0.019477 | -2.64% | 0.739081 | 0.744212 | 0.682096 | 17,673.00 |
| Jun 23 2024 | 0.737568 | -0.019578 | -2.59% | 0.759358 | 0.770279 | 0.735581 | 10,196.00 |
| Jun 22 2024 | 0.757146 | 0.002685 | 0.36% | 0.763106 | 0.772905 | 0.747035 | 12,950.00 |
| Jun 21 2024 | 0.754461 | -0.026862 | -3.44% | 0.778686 | 0.786811 | 0.747177 | 21,090.00 |
| Jun 20 2024 | 0.781323 | 0.03704 | 4.98% | 0.771907 | 0.799717 | 0.754427 | 17,304.00 |
| Jun 19 2024 | 0.744283 | 0.006885 | 0.93% | 0.733514 | 0.796219 | 0.730247 | 26,443.00 |
| Jun 18 2024 | 0.737398 | -0.057847 | -7.27% | 0.802748 | 0.815227 | 0.708235 | 39,746.00 |
| Jun 17 2024 | 0.795245 | -0.023077 | -2.82% | 1.85 | 1.90 | 0.791569 | 46,828.00 |
| Jun 16 2024 | 0.818322 | -0.057741 | -6.59% | 0.877523 | 0.877523 | 0.798792 | 106,871.00 |
| Jun 15 2024 | 0.876064 | -0.03225 | -3.55% | 0.906776 | 0.924392 | 0.848353 | 248,883.00 |
| Jun 14 2024 | 0.908314 | -0.025305 | -2.71% | 0.931858 | 0.964279 | 0.877668 | 77,080.00 |
| Jun 13 2024 | 0.933619 | -0.058999 | -5.94% | 0.994573 | 0.994573 | 0.926403 | 67,105.00 |
| Jun 12 2024 | 0.992618 | 0.011443 | 1.17% | 0.983859 | 1.02 | 0.966782 | 100,038.00 |
| Jun 11 2024 | 0.981174 | -0.024908 | -2.48% | 1.01 | 1.06 | 0.970089 | 326,582.00 |
| Jun 10 2024 | 1.01 | -0.050 | -4.53% | 1.85 | 1.90 | 1.01 | 71,783.00 |
| Jun 09 2024 | 1.05 | -0.020 | -1.95% | 1.08 | 1.10 | 1.04 | 125,146.00 |
| Jun 08 2024 | 1.07 | 0.070 | 7.25% | 0.991251 | 1.12 | 0.985768 | 364,504.00 |
| Jun 07 2024 | 1.00 | -0.110 | -9.66% | 1.10 | 1.13 | 0.957533 | 254,181.00 |
| Jun 06 2024 | 1.11 | -0.060 | -5.40% | 1.17 | 1.17 | 1.08 | 315,247.00 |
| Jun 05 2024 | 1.17 | -0.080 | -6.51% | 1.85 | 1.90 | 1.14 | 781,168.00 |
| Jun 04 2024 | 1.25 | 0.010 | 1.03% | 1.25 | 1.28 | 1.17 | 502,174.00 |
| Jun 03 2024 | 1.24 | -0.590 | -32.23% | 1.83 | 1.85 | 1.18 | 1,581,860.00 |
| Jun 02 2024 | 1.83 | -0.030 | -1.62% | 1.86 | 1.88 | 1.80 | 44,821.00 |
| Jun 01 2024 | 1.86 | -0.020 | -1.32% | 1.88 | 1.88 | 1.85 | 45,332.00 |
| May 31 2024 | 1.89 | 0.030 | 1.59% | 1.85 | 1.90 | 1.84 | 58,730.00 |
| May 30 2024 | 1.86 | -0.040 | -1.88% | 1.89 | 1.92 | 1.82 | 75,604.00 |
| May 29 2024 | 1.89 | -0.020 | -0.80% | 1.90 | 1.93 | 1.89 | 67,429.00 |
| May 28 2024 | 1.91 | -0.020 | -0.83% | 1.93 | 1.93 | 1.86 | 47,485.00 |
| May 27 2024 | 1.92 | 0.00 | 0.13% | 1.82 | 1.97 | 1.77 | 45,290.00 |
| May 26 2024 | 1.92 | -0.030 | -1.66% | 1.95 | 1.96 | 1.90 | 37,876.00 |
| May 25 2024 | 1.95 | 0.040 | 2.16% | 1.92 | 1.95 | 1.91 | 31,769.00 |
| May 24 2024 | 1.91 | 0.010 | 0.50% | 1.85 | 1.93 | 1.85 | 44,197.00 |
| May 23 2024 | 1.90 | -0.060 | -3.17% | 1.96 | 1.98 | 1.82 | 104,670.00 |
| May 22 2024 | 1.97 | -0.040 | -1.87% | 2.01 | 2.01 | 1.93 | 57,475.00 |
| May 21 2024 | 2.00 | -0.040 | -1.92% | 2.04 | 2.06 | 1.99 | 78,049.00 |
| May 20 2024 | 2.04 | 0.130 | 6.56% | 1.82 | 3.67 | 1.77 | 50,343.00 |
| May 19 2024 | 1.92 | -0.070 | -3.58% | 1.98 | 1.99 | 1.90 | 45,512.00 |
| May 18 2024 | 1.99 | -0.010 | -0.26% | 1.99 | 2.02 | 1.97 | 44,218.00 |
| May 17 2024 | 1.99 | 0.070 | 3.59% | 1.92 | 2.00 | 1.92 | 48,396.00 |
| May 16 2024 | 1.92 | -0.030 | -1.69% | 2.02 | 2.03 | 1.88 | 52,692.00 |
| May 15 2024 | 1.96 | 0.140 | 7.71% | 1.82 | 1.96 | 1.82 | 192,330.00 |
| May 14 2024 | 1.82 | -0.010 | -0.54% | 1.82 | 1.83 | 1.77 | 80,349.00 |
| May 13 2024 | 1.83 | 0.010 | 0.77% | 2.05 | 2.06 | 1.80 | 54,167.00 |
| May 12 2024 | 1.81 | -0.020 | -0.97% | 1.83 | 1.86 | 1.80 | 71,016.00 |
| May 11 2024 | 1.83 | -0.010 | -0.45% | 1.83 | 1.86 | 1.82 | 48,848.00 |
| May 10 2024 | 1.84 | -0.080 | -4.30% | 1.92 | 1.95 | 1.82 | 81,961.00 |
| May 09 2024 | 1.92 | 0.050 | 2.83% | 1.88 | 1.93 | 1.86 | 60,061.00 |
| May 08 2024 | 1.87 | -0.010 | -0.38% | 1.88 | 1.91 | 1.84 | 38,067.00 |
| May 07 2024 | 1.88 | -0.030 | -1.47% | 1.91 | 1.96 | 1.87 | 49,077.00 |
| May 06 2024 | 1.90 | -0.040 | -2.16% | 2.05 | 3.67 | 1.90 | 84,265.00 |
| May 05 2024 | 1.95 | 0.020 | 0.97% | 1.92 | 1.95 | 1.89 | 48,833.00 |
| May 04 2024 | 1.93 | -0.010 | -0.41% | 1.93 | 1.95 | 1.91 | 66,873.00 |
| May 03 2024 | 1.94 | 0.050 | 2.85% | 1.88 | 1.95 | 1.84 | 51,752.00 |
| May 02 2024 | 1.88 | 0.070 | 3.97% | 1.81 | 1.99 | 1.77 | 152,682.00 |
| May 01 2024 | 1.81 | 0.00 | 0.25% | 1.81 | 1.81 | 1.66 | 146,070.00 |
| Apr 30 2024 | 1.81 | -0.250 | -12.26% | 2.05 | 2.06 | 1.78 | 140,235.00 |
| Apr 29 2024 | 2.06 | 0.160 | 8.27% | 1.92 | 3.67 | 1.84 | 1,026,737.00 |
| Apr 28 2024 | 1.90 | 0.00 | -0.25% | 1.90 | 1.95 | 1.86 | 45,776.00 |
| Apr 27 2024 | 1.90 | 0.010 | 0.38% | 1.90 | 1.93 | 1.84 | 53,458.00 |
| Apr 26 2024 | 1.90 | -0.040 | -2.25% | 1.94 | 1.94 | 1.89 | 66,541.00 |
| Apr 25 2024 | 1.94 | -0.020 | -1.12% | 1.97 | 1.98 | 1.90 | 57,262.00 |
| Apr 24 2024 | 1.96 | -0.130 | -6.13% | 2.09 | 2.14 | 1.95 | 81,744.00 |
