Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 125.56 | 1.74 | 1.41% | 124.14 | 125.56 | 118.62 | 4,286.00 |
| Jul 24 2024 | 123.81 | -0.720 | -0.58% | 124.45 | 127.66 | 123.22 | 3,147.00 |
| Jul 23 2024 | 124.54 | -0.120 | -0.10% | 124.90 | 125.40 | 122.13 | 3,611.00 |
| Jul 22 2024 | 124.66 | -1.68 | -1.33% | 127.13 | 127.80 | 123.31 | 451,475.00 |
| Jul 21 2024 | 126.34 | 0.110 | 0.09% | 126.16 | 128.01 | 124.77 | 13,057.00 |
| Jul 20 2024 | 126.23 | 1.45 | 1.16% | 124.98 | 127.85 | 124.73 | 1,732.00 |
| Jul 19 2024 | 124.78 | 0.570 | 0.46% | 124.16 | 126.44 | 122.34 | 1,788.00 |
| Jul 18 2024 | 124.21 | 0.770 | 0.62% | 123.33 | 124.81 | 122.75 | 1,496.00 |
| Jul 17 2024 | 123.44 | -1.30 | -1.04% | 125.45 | 126.48 | 121.83 | 2,946.00 |
| Jul 16 2024 | 124.74 | 1.37 | 1.11% | 122.64 | 126.31 | 121.46 | 3,141.00 |
| Jul 15 2024 | 123.37 | 0.430 | 0.35% | 130.24 | 322.77 | 117.10 | 5,239.00 |
| Jul 14 2024 | 122.94 | 1.70 | 1.41% | 121.19 | 123.50 | 119.97 | 2,684.00 |
| Jul 13 2024 | 121.24 | -1.92 | -1.56% | 122.83 | 125.35 | 120.68 | 1,596.00 |
| Jul 12 2024 | 123.16 | 0.150 | 0.12% | 122.47 | 124.66 | 121.03 | 2,545.00 |
| Jul 11 2024 | 123.01 | 1.37 | 1.13% | 121.16 | 124.50 | 120.14 | 3,445.00 |
| Jul 10 2024 | 121.64 | 0.170 | 0.14% | 121.00 | 123.35 | 119.44 | 3,861.00 |
| Jul 09 2024 | 121.47 | 1.62 | 1.35% | 120.63 | 122.54 | 119.34 | 3,064.00 |
| Jul 08 2024 | 119.85 | 2.13 | 1.81% | 130.24 | 322.77 | 116.86 | 4,306.00 |
| Jul 07 2024 | 117.72 | -5.89 | -4.76% | 123.43 | 124.41 | 117.72 | 2,894.00 |
| Jul 06 2024 | 123.61 | 1.90 | 1.56% | 121.29 | 125.27 | 120.12 | 2,444.00 |
| Jul 05 2024 | 121.70 | -0.750 | -0.61% | 122.09 | 122.42 | 104.96 | 3,712.00 |
| Jul 04 2024 | 122.45 | -7.35 | -5.66% | 130.24 | 130.42 | 122.02 | 4,045.00 |
| Jul 03 2024 | 129.80 | -3.24 | -2.43% | 133.19 | 134.70 | 129.40 | 4,874.00 |
| Jul 02 2024 | 133.03 | -0.510 | -0.38% | 132.45 | 135.31 | 132.14 | 3,099.00 |
| Jul 01 2024 | 133.54 | 1.06 | 0.80% | 129.51 | 374.55 | 125.98 | 4,906.00 |
| Jun 30 2024 | 132.48 | 1.31 | 1.00% | 130.84 | 134.75 | 130.78 | 2,703.00 |
| Jun 29 2024 | 131.17 | -1.89 | -1.42% | 132.99 | 133.56 | 130.47 | 1,758.00 |
| Jun 28 2024 | 133.06 | 2.26 | 1.73% | 131.19 | 133.68 | 131.14 | 2,450.00 |
| Jun 27 2024 | 130.80 | 0.760 | 0.59% | 130.05 | 132.61 | 129.82 | 1,660.00 |
| Jun 26 2024 | 130.03 | 1.77 | 1.38% | 129.51 | 132.03 | 125.98 | 3,261.00 |
| Jun 25 2024 | 128.26 | 3.05 | 2.43% | 125.63 | 130.02 | 125.02 | 2,200.00 |
| Jun 24 2024 | 125.21 | -4.66 | -3.59% | 129.51 | 132.03 | 122.25 | 3,475.00 |
| Jun 23 2024 | 129.88 | -2.09 | -1.58% | 132.00 | 132.98 | 127.67 | 853.00 |
| Jun 22 2024 | 131.97 | 5.80 | 4.60% | 127.15 | 132.76 | 127.01 | 2,109.00 |
| Jun 21 2024 | 126.17 | -7.75 | -5.78% | 134.32 | 136.49 | 125.01 | 3,191.00 |
| Jun 20 2024 | 133.91 | 1.42 | 1.07% | 132.46 | 135.69 | 131.83 | 2,915.00 |
| Jun 19 2024 | 132.49 | -1.67 | -1.25% | 134.05 | 135.07 | 131.31 | 3,863.00 |
| Jun 18 2024 | 134.17 | -2.21 | -1.62% | 136.91 | 137.79 | 131.15 | 3,561.00 |
| Jun 17 2024 | 136.37 | -3.59 | -2.56% | 115.00 | 390.96 | 112.83 | 5,471.00 |
| Jun 16 2024 | 139.96 | -0.120 | -0.08% | 140.03 | 140.95 | 136.27 | 1,996.00 |
| Jun 15 2024 | 140.08 | 5.50 | 4.08% | 134.66 | 140.08 | 133.35 | 2,200.00 |
| Jun 14 2024 | 134.58 | -0.330 | -0.24% | 135.35 | 139.59 | 131.19 | 4,078.00 |
| Jun 13 2024 | 134.91 | -6.54 | -4.63% | 140.40 | 1,047.56 | 134.66 | 4,868.00 |
| Jun 12 2024 | 141.45 | 4.12 | 3.00% | 137.42 | 142.18 | 115.27 | 4,449.00 |
| Jun 11 2024 | 137.33 | -3.02 | -2.15% | 140.60 | 141.40 | 131.82 | 6,580.00 |
| Jun 10 2024 | 140.35 | 3.66 | 2.67% | 115.00 | 405.13 | 112.83 | 4,718.00 |
| Jun 09 2024 | 136.69 | 3.85 | 2.90% | 132.76 | 138.31 | 130.99 | 3,596.00 |
| Jun 08 2024 | 132.84 | 11.43 | 9.41% | 121.52 | 132.84 | 121.50 | 3,847.00 |
| Jun 07 2024 | 121.41 | -8.67 | -6.66% | 129.53 | 136.34 | 120.82 | 5,383.00 |
| Jun 06 2024 | 130.08 | 2.60 | 2.04% | 127.30 | 130.08 | 127.13 | 3,221.00 |
| Jun 05 2024 | 127.48 | 2.00 | 1.59% | 115.00 | 390.96 | 112.83 | 5,600.00 |
| Jun 04 2024 | 125.48 | 4.24 | 3.49% | 120.82 | 125.59 | 120.82 | 4,368.00 |
| Jun 03 2024 | 121.25 | 1.53 | 1.28% | 119.69 | 124.53 | 118.22 | 4,822.00 |
| Jun 02 2024 | 119.72 | 2.90 | 2.48% | 116.84 | 120.11 | 116.74 | 4,057.00 |
| Jun 01 2024 | 116.82 | 0.350 | 0.30% | 116.95 | 118.68 | 115.51 | 3,135.00 |
| May 31 2024 | 116.47 | 1.17 | 1.01% | 115.00 | 116.82 | 112.83 | 5,922.00 |
| May 30 2024 | 115.30 | 4.79 | 4.33% | 110.50 | 115.72 | 110.01 | 3,129.00 |
| May 29 2024 | 110.51 | -0.770 | -0.69% | 110.73 | 112.58 | 108.14 | 2,419.00 |
| May 28 2024 | 111.28 | 1.27 | 1.15% | 110.61 | 113.37 | 109.62 | 4,426.00 |
| May 27 2024 | 110.01 | -2.00 | -1.78% | 108.28 | 398.16 | 105.24 | 3,893.00 |
| May 26 2024 | 112.01 | 0.960 | 0.86% | 110.84 | 112.90 | 110.54 | 5,772.00 |
| May 25 2024 | 111.05 | -0.040 | -0.04% | 110.83 | 111.72 | 110.12 | 3,538.00 |
| May 24 2024 | 111.09 | 1.94 | 1.78% | 108.85 | 113.00 | 108.85 | 4,338.00 |
| May 23 2024 | 109.15 | 0.440 | 0.40% | 108.97 | 111.74 | 107.44 | 6,501.00 |
| May 22 2024 | 108.71 | 1.92 | 1.79% | 107.20 | 109.55 | 105.98 | 7,237.00 |
| May 21 2024 | 106.80 | 0.970 | 0.92% | 105.51 | 111.18 | 105.12 | 7,333.00 |
| May 20 2024 | 105.82 | -0.110 | -0.10% | 108.28 | 403.35 | 105.24 | 5,306.00 |
| May 19 2024 | 105.93 | -1.19 | -1.12% | 107.26 | 107.67 | 105.60 | 2,799.00 |
| May 18 2024 | 107.13 | 0.910 | 0.85% | 106.40 | 108.34 | 105.78 | 4,940.00 |
| May 17 2024 | 106.22 | 0.440 | 0.41% | 105.71 | 107.53 | 104.75 | 7,069.00 |
| May 16 2024 | 105.79 | 0.180 | 0.17% | 106.45 | 106.73 | 102.58 | 6,259.00 |
| May 15 2024 | 105.61 | 0.930 | 0.89% | 104.89 | 107.96 | 103.85 | 5,938.00 |
| May 14 2024 | 104.68 | -3.06 | -2.84% | 108.28 | 108.55 | 104.45 | 3,787.00 |
| May 13 2024 | 107.74 | 1.51 | 1.42% | 102.84 | 380.96 | 93.85 | 3,278.00 |
| May 12 2024 | 106.23 | 0.760 | 0.72% | 105.62 | 107.68 | 105.62 | 1,874.00 |
| May 11 2024 | 105.47 | -0.830 | -0.78% | 105.96 | 106.81 | 103.14 | 1,630.00 |
| May 10 2024 | 106.31 | 0.320 | 0.30% | 105.42 | 107.32 | 104.18 | 4,276.00 |
| May 09 2024 | 105.99 | 0.280 | 0.27% | 105.80 | 108.09 | 102.98 | 5,694.00 |
| May 08 2024 | 105.71 | 3.64 | 3.57% | 102.19 | 105.71 | 101.75 | 4,542.00 |
| May 07 2024 | 102.06 | -1.75 | -1.69% | 103.94 | 107.00 | 101.17 | 3,002.00 |
| May 06 2024 | 103.81 | -3.13 | -2.93% | 102.84 | 403.35 | 93.85 | 1,828.00 |
| May 05 2024 | 106.94 | 8.32 | 8.44% | 98.34 | 107.18 | 98.04 | 3,481.00 |
| May 04 2024 | 98.62 | -0.950 | -0.95% | 100.06 | 103.15 | 97.49 | 2,804.00 |
| May 03 2024 | 99.57 | 1.53 | 1.56% | 98.55 | 100.83 | 97.19 | 4,452.00 |
| May 02 2024 | 98.04 | -0.720 | -0.73% | 99.09 | 101.06 | 95.80 | 3,686.00 |
| May 01 2024 | 98.76 | 3.55 | 3.73% | 95.97 | 98.79 | 92.63 | 3,275.00 |
| Apr 30 2024 | 95.21 | -7.61 | -7.40% | 102.84 | 104.57 | 93.85 | 2,093.00 |
| Apr 29 2024 | 102.81 | 0.860 | 0.85% | 98.69 | 403.35 | 95.87 | 3,063.00 |
| Apr 28 2024 | 101.95 | 4.50 | 4.61% | 97.33 | 103.90 | 96.49 | 3,968.00 |
| Apr 27 2024 | 97.45 | 1.02 | 1.06% | 96.23 | 97.66 | 94.76 | 3,998.00 |
