Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XLMGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.07985 | -0.00093 | -1.15% | 0.08111 | 0.08209 | 0.07957 | 76,718.00 |
| Jul 21 2024 | 0.08078 | -0.00064 | -0.79% | 0.08142 | 0.08143 | 0.0795 | 165,928.00 |
| Jul 20 2024 | 0.08142 | -0.00033 | -0.40% | 0.08175 | 0.08184 | 0.08108 | 54,278.00 |
| Jul 19 2024 | 0.08175 | 0.0019 | 2.38% | 0.07985 | 0.08175 | 0.07867 | 117,571.00 |
| Jul 18 2024 | 0.07985 | -0.00499 | -5.88% | 0.08484 | 0.08509 | 0.07927 | 61,670.00 |
| Jul 17 2024 | 0.08484 | 0.0021 | 2.54% | 0.08274 | 0.08534 | 0.08274 | 134,317.00 |
| Jul 16 2024 | 0.08274 | 0.00286 | 3.58% | 0.07988 | 0.08401 | 0.0791 | 204,109.00 |
| Jul 15 2024 | 0.07988 | -0.00142 | -1.75% | 0.0802 | 0.0802 | 0.07917 | 46,792.00 |
| Jul 14 2024 | 0.0813 | 0.00116 | 1.45% | 0.08014 | 0.08138 | 0.07828 | 97,494.00 |
| Jul 13 2024 | 0.08014 | 0.00994 | 14.16% | 0.0702 | 0.08014 | 0.0702 | 130,235.00 |
| Jul 12 2024 | 0.0702 | 0.00161 | 2.35% | 0.06859 | 0.07071 | 0.06843 | 147,338.00 |
| Jul 11 2024 | 0.06859 | 0.00057 | 0.84% | 0.06802 | 0.06921 | 0.06796 | 101,790.00 |
| Jul 10 2024 | 0.06802 | -0.00082 | -1.19% | 0.06884 | 0.06911 | 0.06754 | 105,233.00 |
| Jul 09 2024 | 0.06884 | 0.00213 | 3.19% | 0.06671 | 0.06894 | 0.06665 | 222,491.00 |
| Jul 08 2024 | 0.06671 | -0.00009 | -0.13% | 0.06468 | 0.0677 | 0.06468 | 1,465,397.00 |
| Jul 07 2024 | 0.0668 | -0.0035 | -4.98% | 0.0703 | 0.07072 | 0.0668 | 110,256.00 |
| Jul 06 2024 | 0.0703 | 0.00361 | 5.41% | 0.06669 | 0.0703 | 0.06669 | 382,681.00 |
| Jul 05 2024 | 0.06669 | -0.00383 | -5.43% | 0.06861 | 0.06936 | 0.06063 | 1,521,269.00 |
| Jul 04 2024 | 0.07052 | -0.00016 | -0.23% | 0.07068 | 0.07068 | 0.068 | 136,050.00 |
| Jul 03 2024 | 0.07068 | -0.00291 | -3.95% | 0.07359 | 0.07359 | 0.07066 | 108,850.00 |
| Jul 02 2024 | 0.07359 | 0.00091 | 1.25% | 0.07268 | 0.07398 | 0.07268 | 128,212.00 |
| Jul 01 2024 | 0.07268 | 0.00068 | 0.94% | 0.07231 | 0.07318 | 0.07207 | 119,771.00 |
| Jun 30 2024 | 0.072 | 0.00039 | 0.54% | 0.07161 | 0.072 | 0.07113 | 135,333.00 |
| Jun 29 2024 | 0.07161 | -0.0007 | -0.97% | 0.07231 | 0.07238 | 0.07161 | 65,971.00 |
| Jun 28 2024 | 0.07231 | -0.00016 | -0.22% | 0.07247 | 0.07347 | 0.07231 | 111,804.00 |
| Jun 27 2024 | 0.07247 | 0.00061 | 0.85% | 0.07186 | 0.07247 | 0.07093 | 80,291.00 |
| Jun 26 2024 | 0.07186 | -0.00061 | -0.84% | 0.07188 | 0.07233 | 0.07186 | 195,008.00 |
| Jun 25 2024 | 0.07247 | 0.00264 | 3.78% | 0.06983 | 0.07315 | 0.06983 | 276,199.00 |
| Jun 24 2024 | 0.06983 | -0.00127 | -1.79% | 0.0711 | 0.0711 | 0.06728 | 231,709.00 |
| Jun 23 2024 | 0.0711 | -0.00085 | -1.18% | 0.07195 | 0.07258 | 0.0711 | 202,293.00 |
| Jun 22 2024 | 0.07195 | -0.00053 | -0.73% | 0.07248 | 0.07259 | 0.07183 | 65,715.00 |
| Jun 21 2024 | 0.07248 | -0.00178 | -2.40% | 0.07426 | 0.07426 | 0.07228 | 119,589.00 |
| Jun 20 2024 | 0.07426 | 0.00101 | 1.38% | 0.07325 | 0.07478 | 0.07325 | 164,737.00 |
| Jun 19 2024 | 0.07325 | 0.00199 | 2.79% | 0.07126 | 0.07409 | 0.07126 | 69,725.00 |
| Jun 18 2024 | 0.07126 | -0.00608 | -7.86% | 0.07692 | 0.07692 | 0.0696 | 294,005.00 |
| Jun 17 2024 | 0.07734 | -0.00048 | -0.62% | 0.07769 | 0.07783 | 0.07739 | 27,306.00 |
| Jun 16 2024 | 0.07782 | 0.00076 | 0.99% | 0.07706 | 0.07783 | 0.07706 | 70,082.00 |
| Jun 15 2024 | 0.07706 | 0.00157 | 2.08% | 0.07549 | 0.07776 | 0.07549 | 93,717.00 |
| Jun 14 2024 | 0.07549 | -0.00105 | -1.37% | 0.07654 | 0.07759 | 0.07479 | 88,605.00 |
| Jun 13 2024 | 0.07654 | -0.00143 | -1.83% | 0.07797 | 0.07797 | 0.07654 | 126,996.00 |
| Jun 12 2024 | 0.07797 | 0.00176 | 2.31% | 0.07621 | 0.07896 | 0.07621 | 133,416.00 |
| Jun 11 2024 | 0.07621 | -0.00234 | -2.98% | 0.07855 | 0.07855 | 0.0751 | 93,717.00 |
| Jun 10 2024 | 0.07855 | 0.00014 | 0.18% | 0.07871 | 0.0795 | 0.07809 | 343,466.00 |
| Jun 09 2024 | 0.07841 | 0.00152 | 1.98% | 0.07689 | 0.08014 | 0.07689 | 213,652.00 |
| Jun 08 2024 | 0.07689 | -0.00194 | -2.46% | 0.07883 | 0.07883 | 0.07647 | 190,799.00 |
| Jun 07 2024 | 0.07883 | -0.00355 | -4.31% | 0.08238 | 0.08401 | 0.07531 | 267,650.00 |
| Jun 06 2024 | 0.08238 | -0.00134 | -1.60% | 0.08372 | 0.08372 | 0.08229 | 124,083.00 |
| Jun 05 2024 | 0.08372 | 0.00032 | 0.38% | 0.08708 | 0.08708 | 0.08315 | 67,492.00 |
| Jun 04 2024 | 0.0834 | 0.00103 | 1.25% | 0.08237 | 0.08366 | 0.08164 | 90,695.00 |
| Jun 03 2024 | 0.08237 | -0.00005 | -0.06% | 0.08242 | 0.08416 | 0.08237 | 84,519.00 |
| Jun 02 2024 | 0.08242 | -0.00121 | -1.45% | 0.08363 | 0.08363 | 0.08242 | 92,246.00 |
| Jun 01 2024 | 0.08363 | 0.00045 | 0.54% | 0.08318 | 0.08374 | 0.08318 | 52,765.00 |
| May 31 2024 | 0.08318 | -0.00033 | -0.40% | 0.08351 | 0.08374 | 0.08238 | 49,878.00 |
| May 30 2024 | 0.08351 | -0.00061 | -0.73% | 0.08412 | 0.08443 | 0.08347 | 11,821.00 |
| May 29 2024 | 0.08412 | -0.00028 | -0.33% | 0.0844 | 0.08567 | 0.08412 | 81,025.00 |
| May 28 2024 | 0.0844 | -0.00203 | -2.35% | 0.08643 | 0.08643 | 0.08407 | 37,583.00 |
| May 27 2024 | 0.08643 | 0.00131 | 1.54% | 0.08533 | 0.08684 | 0.08477 | 21,256.00 |
| May 26 2024 | 0.08512 | -0.00196 | -2.25% | 0.08708 | 0.08708 | 0.08512 | 42,318.00 |
| May 25 2024 | 0.08708 | 0.00041 | 0.47% | 0.08667 | 0.0875 | 0.08667 | 41,681.00 |
| May 24 2024 | 0.08667 | 0.00104 | 1.21% | 0.08563 | 0.08667 | 0.08464 | 49,330.00 |
| May 23 2024 | 0.08563 | -0.00126 | -1.45% | 0.08689 | 0.0874 | 0.08285 | 131,262.00 |
| May 22 2024 | 0.08689 | -0.00167 | -1.89% | 0.08856 | 0.08856 | 0.08592 | 79,889.00 |
| May 21 2024 | 0.08856 | 0.00091 | 1.04% | 0.08765 | 0.08935 | 0.08765 | 117,670.00 |
| May 20 2024 | 0.08765 | 0.0043 | 5.16% | 0.08363 | 0.08765 | 0.08335 | 211,321.00 |
| May 19 2024 | 0.08335 | -0.00171 | -2.01% | 0.08506 | 0.08506 | 0.08325 | 26,017.00 |
| May 18 2024 | 0.08506 | -0.00059 | -0.69% | 0.08565 | 0.08585 | 0.08467 | 54,344.00 |
| May 17 2024 | 0.08565 | 0.00152 | 1.81% | 0.08413 | 0.08635 | 0.08406 | 49,013.00 |
| May 16 2024 | 0.08413 | 0.00006 | 0.07% | 0.08407 | 0.08507 | 0.08363 | 72,831.00 |
| May 15 2024 | 0.08407 | 0.00284 | 3.50% | 0.08123 | 0.08443 | 0.08115 | 101,806.00 |
| May 14 2024 | 0.08123 | -0.00195 | -2.34% | 0.08318 | 0.08318 | 0.08121 | 109,533.00 |
| May 13 2024 | 0.08318 | -0.00035 | -0.42% | 0.08175 | 0.08425 | 0.08175 | 142,965.00 |
| May 12 2024 | 0.08353 | -0.00135 | -1.59% | 0.08488 | 0.08488 | 0.08335 | 39,389.00 |
| May 11 2024 | 0.08488 | 0.00049 | 0.58% | 0.08439 | 0.08542 | 0.08431 | 42,175.00 |
| May 10 2024 | 0.08439 | -0.00181 | -2.10% | 0.0862 | 0.08738 | 0.08419 | 95,085.00 |
| May 09 2024 | 0.0862 | 0.0002 | 0.23% | 0.086 | 0.08667 | 0.085 | 96,289.00 |
| May 08 2024 | 0.086 | -0.00097 | -1.12% | 0.08697 | 0.08797 | 0.08592 | 275,820.00 |
| May 07 2024 | 0.08697 | -0.00082 | -0.93% | 0.08779 | 0.08832 | 0.08678 | 213,005.00 |
| May 06 2024 | 0.08779 | -0.0005 | -0.57% | 0.08822 | 0.08982 | 0.0873 | 66,122.00 |
| May 05 2024 | 0.08829 | -0.00031 | -0.35% | 0.0886 | 0.0886 | 0.08809 | 26,836.00 |
| May 04 2024 | 0.0886 | -0.00014 | -0.16% | 0.08874 | 0.08915 | 0.08827 | 50,982.00 |
| May 03 2024 | 0.08874 | 0.00056 | 0.64% | 0.08818 | 0.08874 | 0.08675 | 108,348.00 |
| May 02 2024 | 0.08818 | 0.00031 | 0.35% | 0.08787 | 0.08862 | 0.08549 | 48,770.00 |
| May 01 2024 | 0.08787 | 0.00176 | 2.04% | 0.08611 | 0.08787 | 0.08281 | 144,049.00 |
| Apr 30 2024 | 0.08611 | -0.00222 | -2.51% | 0.08833 | 0.08925 | 0.08389 | 155,032.00 |
| Apr 29 2024 | 0.08833 | -0.00237 | -2.61% | 0.09586 | 0.09586 | 0.08804 | 60,052.00 |
| Apr 28 2024 | 0.0907 | -0.00077 | -0.84% | 0.09147 | 0.09277 | 0.0907 | 74,872.00 |
| Apr 27 2024 | 0.09147 | 0.00041 | 0.45% | 0.09106 | 0.09194 | 0.089 | 65,190.00 |
| Apr 26 2024 | 0.09106 | 0.00026 | 0.29% | 0.09089 | 0.09207 | 0.09011 | 79,214.00 |
| Apr 25 2024 | 0.0908 | -0.001 | -1.09% | 0.0918 | 0.09186 | 0.0894 | 71,181.00 |
| Apr 24 2024 | 0.0918 | -0.00257 | -2.72% | 0.09437 | 0.09663 | 0.09124 | 185,822.00 |
