Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XNOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.925248 | 0.008355 | 0.91% | 0.912508 | 1.14 | 0.875563 | 264,474.00 |
| May 09 2024 | 0.916893 | -0.004177 | -0.45% | 1.14 | 1.14 | 0.888456 | 275,215.00 |
| May 08 2024 | 0.92107 | -0.018032 | -1.92% | 0.966972 | 1.16 | 0.92107 | 283,501.00 |
| May 07 2024 | 0.939102 | -0.060304 | -6.03% | 0.950792 | 1.14 | 0.937824 | 276,452.00 |
| May 06 2024 | 0.999406 | 0.005049 | 0.51% | 0.525404 | 1.99 | 0.525404 | 241,843.00 |
| May 05 2024 | 0.994357 | -0.005095 | -0.51% | 1.07 | 1.07 | 0.947642 | 219,993.00 |
| May 04 2024 | 0.999452 | 0.05498 | 5.82% | 0.958947 | 1.09 | 0.934793 | 275,143.00 |
| May 03 2024 | 0.944472 | 0.056072 | 6.31% | 0.924196 | 1.04 | 0.877874 | 335,580.00 |
| May 02 2024 | 0.888401 | 0.032229 | 3.76% | 0.853434 | 1.04 | 0.824353 | 259,049.00 |
| May 01 2024 | 0.856172 | -0.078917 | -8.44% | 0.908769 | 1.03 | 0.80279 | 349,467.00 |
| Apr 30 2024 | 0.935089 | -0.02189 | -2.29% | 1.01 | 1.07 | 0.857524 | 417,056.00 |
| Apr 29 2024 | 0.956978 | 0.010972 | 1.16% | 0.525404 | 1.99 | 0.525404 | 731,183.00 |
| Apr 28 2024 | 0.946006 | -0.088505 | -8.56% | 0.950144 | 1.05 | 0.906038 | 357,009.00 |
| Apr 27 2024 | 1.03 | 0.110 | 12.14% | 1.06 | 1.06 | 0.844616 | 363,372.00 |
| Apr 26 2024 | 0.922495 | -0.042423 | -4.40% | 1.01 | 1.06 | 0.859717 | 360,643.00 |
| Apr 25 2024 | 0.964918 | 0.03489 | 3.75% | 0.949065 | 1.07 | 0.861165 | 387,091.00 |
| Apr 24 2024 | 0.930027 | 0.007536 | 0.82% | 1.04 | 1.12 | 0.871922 | 366,802.00 |
| Apr 23 2024 | 0.922491 | 0.001024 | 0.11% | 1.00 | 1.12 | 0.896559 | 363,187.00 |
| Apr 22 2024 | 0.921467 | -0.055233 | -5.66% | 0.525404 | 2.01 | 0.525404 | 591,054.00 |
| Apr 21 2024 | 0.9767 | 0.014495 | 1.51% | 0.865057 | 1.07 | 0.823241 | 368,241.00 |
| Apr 20 2024 | 0.962205 | 0.075754 | 8.55% | 1.01 | 1.15 | 0.806098 | 466,940.00 |
| Apr 19 2024 | 0.886451 | 0.038347 | 4.52% | 0.846197 | 1.01 | 0.773342 | 431,051.00 |
| Apr 18 2024 | 0.848105 | -0.016253 | -1.88% | 0.865705 | 0.909192 | 0.762807 | 403,740.00 |
| Apr 17 2024 | 0.864357 | 0.03423 | 4.12% | 0.903192 | 0.927458 | 0.739363 | 571,150.00 |
| Apr 16 2024 | 0.830127 | 0.065394 | 8.55% | 0.814436 | 1.00 | 0.761745 | 413,352.00 |
| Apr 15 2024 | 0.764733 | -0.147306 | -16.15% | 0.525404 | 1.93 | 0.525404 | 762,382.00 |
| Apr 14 2024 | 0.912039 | 0.063997 | 7.55% | 0.834085 | 0.994661 | 0.678793 | 476,651.00 |
| Apr 13 2024 | 0.848042 | -0.282242 | -24.97% | 0.971502 | 1.25 | 0.763139 | 417,002.00 |
| Apr 12 2024 | 1.13 | 0.00 | 0.20% | 1.08 | 1.36 | 0.91813 | 577,029.00 |
| Apr 11 2024 | 1.13 | 0.010 | 0.92% | 1.13 | 1.35 | 1.05 | 392,916.00 |
| Apr 10 2024 | 1.12 | -0.040 | -3.29% | 1.12 | 1.47 | 1.04 | 354,848.00 |
| Apr 09 2024 | 1.16 | -0.090 | -7.51% | 1.22 | 1.45 | 1.15 | 294,950.00 |
| Apr 08 2024 | 1.25 | -0.170 | -11.77% | 0.525404 | 2.01 | 0.525404 | 498,330.00 |
| Apr 07 2024 | 1.42 | 0.310 | 27.53% | 1.19 | 1.59 | 1.10 | 341,814.00 |
| Apr 06 2024 | 1.11 | 0.010 | 1.25% | 1.10 | 1.82 | 1.09 | 297,342.00 |
| Apr 05 2024 | 1.10 | -0.150 | -11.86% | 1.12 | 1.66 | 1.05 | 354,363.00 |
| Apr 04 2024 | 1.24 | 0.130 | 12.09% | 1.48 | 1.50 | 1.04 | 427,178.00 |
| Apr 03 2024 | 1.11 | 0.050 | 4.91% | 1.08 | 1.69 | 1.04 | 358,195.00 |
| Apr 02 2024 | 1.06 | -0.140 | -11.81% | 1.31 | 1.80 | 1.06 | 417,292.00 |
| Apr 01 2024 | 1.20 | -0.110 | -8.05% | 0.525404 | 2.02 | 0.525404 | 296,093.00 |
| Mar 31 2024 | 1.31 | 0.080 | 6.41% | 1.23 | 2.04 | 1.22 | 270,116.00 |
| Mar 30 2024 | 1.23 | -0.080 | -6.41% | 1.30 | 1.86 | 1.22 | 316,018.00 |
| Mar 29 2024 | 1.31 | -0.040 | -2.81% | 1.34 | 1.72 | 1.25 | 282,624.00 |
| Mar 28 2024 | 1.35 | 0.030 | 2.12% | 1.32 | 2.01 | 1.27 | 351,377.00 |
| Mar 27 2024 | 1.32 | -0.020 | -1.39% | 1.34 | 1.36 | 1.23 | 308,155.00 |
| Mar 26 2024 | 1.34 | 0.060 | 4.49% | 1.33 | 1.41 | 1.25 | 308,393.00 |
| Mar 25 2024 | 1.28 | -0.030 | -2.03% | 0.525404 | 1.94 | 0.525404 | 595,882.00 |
| Mar 24 2024 | 1.31 | 0.070 | 6.06% | 1.23 | 1.33 | 1.16 | 340,443.00 |
| Mar 23 2024 | 1.23 | 0.080 | 7.01% | 1.22 | 1.27 | 1.13 | 319,769.00 |
| Mar 22 2024 | 1.15 | -0.030 | -2.83% | 1.22 | 1.25 | 1.10 | 316,543.00 |
| Mar 21 2024 | 1.19 | -0.010 | -0.71% | 1.21 | 1.32 | 1.17 | 359,650.00 |
| Mar 20 2024 | 1.19 | 0.080 | 6.81% | 1.13 | 1.21 | 1.07 | 331,178.00 |
| Mar 19 2024 | 1.12 | -0.130 | -10.18% | 1.24 | 1.25 | 1.07 | 224,822.00 |
| Mar 18 2024 | 1.25 | -0.070 | -5.55% | 0.525404 | 2.06 | 0.525404 | 457,656.00 |
| Mar 17 2024 | 1.32 | 0.110 | 9.32% | 1.23 | 1.35 | 1.19 | 369,808.00 |
| Mar 16 2024 | 1.21 | -0.060 | -4.95% | 1.31 | 1.36 | 1.19 | 382,654.00 |
| Mar 15 2024 | 1.27 | -0.110 | -7.69% | 0.525404 | 1.95 | 0.525404 | 553,098.00 |
| Mar 14 2024 | 1.37 | 0.060 | 4.56% | 1.44 | 1.44 | 1.26 | 280,473.00 |
| Mar 13 2024 | 1.31 | -0.040 | -2.99% | 1.36 | 1.47 | 1.29 | 373,750.00 |
| Mar 12 2024 | 1.36 | 0.090 | 7.00% | 1.26 | 1.45 | 1.25 | 575,789.00 |
| Mar 11 2024 | 1.27 | -0.010 | -0.92% | 0.525404 | 1.98 | 0.525404 | 389,939.00 |
| Mar 10 2024 | 1.28 | 0.120 | 10.40% | 1.31 | 1.33 | 1.09 | 452,796.00 |
| Mar 09 2024 | 1.16 | -0.020 | -1.55% | 1.18 | 1.29 | 0.827912 | 419,713.00 |
| Mar 08 2024 | 1.18 | 0.020 | 2.07% | 1.16 | 1.28 | 0.916048 | 462,753.00 |
| Mar 07 2024 | 1.15 | 0.020 | 1.64% | 1.14 | 1.29 | 1.09 | 314,972.00 |
| Mar 06 2024 | 1.13 | 0.060 | 6.05% | 1.09 | 1.21 | 1.03 | 406,382.00 |
| Mar 05 2024 | 1.07 | -0.060 | -5.12% | 1.18 | 1.24 | 0.963366 | 454,323.00 |
| Mar 04 2024 | 1.13 | -0.140 | -10.85% | 0.525404 | 1.29 | 0.525404 | 501,404.00 |
| Mar 03 2024 | 1.26 | 0.070 | 5.56% | 1.20 | 1.39 | 1.13 | 371,122.00 |
| Mar 02 2024 | 1.20 | 0.020 | 1.64% | 1.17 | 1.40 | 1.16 | 338,071.00 |
| Mar 01 2024 | 1.18 | 0.060 | 5.67% | 1.14 | 1.22 | 1.09 | 393,738.00 |
| Feb 29 2024 | 1.11 | 0.090 | 9.26% | 1.02 | 1.20 | 0.999821 | 743,945.00 |
| Feb 28 2024 | 1.02 | 0.070 | 6.97% | 0.956743 | 1.17 | 0.929245 | 435,888.00 |
| Feb 27 2024 | 0.953758 | 0.04111 | 4.50% | 0.911489 | 1.09 | 0.884885 | 381,397.00 |
| Feb 26 2024 | 0.912647 | -0.005955 | -0.65% | 0.525404 | 1.49 | 0.525404 | 493,111.00 |
| Feb 25 2024 | 0.918603 | -0.018339 | -1.96% | 0.930848 | 1.09 | 0.830536 | 303,283.00 |
| Feb 24 2024 | 0.936941 | -0.032925 | -3.39% | 0.910466 | 1.10 | 0.904729 | 318,428.00 |
| Feb 23 2024 | 0.969867 | 0.025741 | 2.73% | 0.955512 | 1.12 | 0.905398 | 319,668.00 |
| Feb 22 2024 | 0.944126 | -0.268939 | -22.17% | 1.21 | 1.21 | 0.932494 | 460,816.00 |
| Feb 21 2024 | 1.21 | 0.160 | 14.85% | 1.04 | 1.25 | 0.925963 | 331,201.00 |
| Feb 20 2024 | 1.06 | -0.100 | -8.33% | 1.06 | 1.16 | 0.990594 | 321,960.00 |
| Feb 19 2024 | 1.15 | 0.010 | 1.19% | 0.525404 | 1.23 | 0.525404 | 345,762.00 |
| Feb 18 2024 | 1.14 | 0.060 | 6.00% | 1.01 | 1.16 | 0.987198 | 411,182.00 |
| Feb 17 2024 | 1.07 | -0.260 | -19.24% | 1.01 | 1.49 | 0.964493 | 302,560.00 |
| Feb 16 2024 | 1.33 | 0.350 | 35.91% | 0.987736 | 1.58 | 0.968342 | 394,429.00 |
| Feb 15 2024 | 0.978746 | 0.010745 | 1.11% | 0.971341 | 1.77 | 0.960703 | 339,029.00 |
| Feb 14 2024 | 0.968002 | -0.280497 | -22.47% | 0.952934 | 1.68 | 0.925892 | 267,314.00 |
| Feb 13 2024 | 1.25 | 0.270 | 27.26% | 0.933604 | 1.97 | 0.803922 | 275,333.00 |
| Feb 12 2024 | 0.981072 | 0.077872 | 8.62% | 0.525404 | 1.38 | 0.525404 | 498,669.00 |
| Feb 11 2024 | 0.9032 | -0.094381 | -9.46% | 0.91402 | 1.02 | 0.888813 | 346,568.00 |
| Feb 10 2024 | 0.997581 | 0.108499 | 12.20% | 0.893953 | 1.22 | 0.880397 | 268,821.00 |
