Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZILGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.019637 | 0.001049 | 5.64% | 0.01863 | 0.019716 | 0.018066 | 882,460.00 |
| May 08 2024 | 0.018588 | 0.000086 | 0.46% | 0.018461 | 0.019396 | 0.018204 | 4,570,183.00 |
| May 07 2024 | 0.018502 | -0.001114 | -5.68% | 0.019137 | 0.019957 | 0.018443 | 10,406,820.00 |
| May 06 2024 | 0.019616 | -0.000302 | -1.52% | 0.019318 | 0.054455 | 0.018777 | 16,135,525.00 |
| May 05 2024 | 0.019918 | 0.00058 | 3.00% | 0.019383 | 0.020016 | 0.019082 | 10,129,937.00 |
| May 04 2024 | 0.019338 | -0.000245 | -1.25% | 0.01955 | 0.020006 | 0.018992 | 2,223,034.00 |
| May 03 2024 | 0.019582 | 0.00071 | 3.76% | 0.01839 | 0.020164 | 0.018299 | 4,241,396.00 |
| May 02 2024 | 0.018872 | 0.000229 | 1.23% | 0.018168 | 0.019014 | 0.017757 | 9,543,623.00 |
| May 01 2024 | 0.018643 | 0.000688 | 3.83% | 0.017962 | 0.018649 | 0.016768 | 8,384,518.00 |
| Apr 30 2024 | 0.017954 | -0.00085 | -4.52% | 0.019318 | 0.020027 | 0.017276 | 16,891,366.00 |
| Apr 29 2024 | 0.018804 | -0.000831 | -4.23% | 0.018873 | 0.054455 | 0.018056 | 9,576,289.00 |
| Apr 28 2024 | 0.019635 | -0.000017 | -0.09% | 0.019617 | 0.020431 | 0.019123 | 1,042,105.00 |
| Apr 27 2024 | 0.019652 | -0.000258 | -1.30% | 0.019909 | 0.020425 | 0.019038 | 3,996,254.00 |
| Apr 26 2024 | 0.01991 | -0.000708 | -3.43% | 0.020622 | 0.020716 | 0.019789 | 4,816,724.00 |
| Apr 25 2024 | 0.020618 | 0.000501 | 2.49% | 0.020127 | 0.021254 | 0.019694 | 4,823,006.00 |
| Apr 24 2024 | 0.020117 | -0.001745 | -7.98% | 0.021398 | 0.022611 | 0.019994 | 12,078,704.00 |
| Apr 23 2024 | 0.021863 | 0.000194 | 0.89% | 0.021634 | 0.021885 | 0.020803 | 10,205,739.00 |
| Apr 22 2024 | 0.021669 | 0.000665 | 3.16% | 0.018873 | 0.054862 | 0.018056 | 10,381,478.00 |
| Apr 21 2024 | 0.021004 | -0.00053 | -2.46% | 0.021009 | 0.022113 | 0.020343 | 13,208,051.00 |
| Apr 20 2024 | 0.021534 | 0.001847 | 9.38% | 0.020154 | 0.021691 | 0.019451 | 13,101,159.00 |
| Apr 19 2024 | 0.019687 | 0.000273 | 1.41% | 0.019359 | 0.020907 | 0.017905 | 18,018,822.00 |
| Apr 18 2024 | 0.019414 | 0.000196 | 1.02% | 0.018755 | 0.020014 | 0.018048 | 16,979,828.00 |
| Apr 17 2024 | 0.019219 | -0.000265 | -1.36% | 0.01949 | 0.01971 | 0.017799 | 17,660,765.00 |
| Apr 16 2024 | 0.019484 | -0.000386 | -1.94% | 0.019355 | 0.020056 | 0.01846 | 14,413,464.00 |
| Apr 15 2024 | 0.01987 | -0.000762 | -3.69% | 0.018873 | 0.021415 | 0.018056 | 16,391,938.00 |
| Apr 14 2024 | 0.020632 | 0.001119 | 5.73% | 0.018873 | 0.020711 | 0.018056 | 35,287,322.00 |
| Apr 13 2024 | 0.019513 | -0.003244 | -14.25% | 0.022757 | 0.02303 | 0.017153 | 51,835,460.00 |
| Apr 12 2024 | 0.022757 | -0.004034 | -15.06% | 0.026846 | 0.027698 | 0.021364 | 33,944,285.00 |
| Apr 11 2024 | 0.026792 | 0.000365 | 1.38% | 0.025847 | 0.02764 | 0.025799 | 7,624,180.00 |
| Apr 10 2024 | 0.026426 | 0.000245 | 0.94% | 0.026182 | 0.026621 | 0.024729 | 4,946,924.00 |
| Apr 09 2024 | 0.026181 | -0.002066 | -7.31% | 0.027654 | 0.028236 | 0.025625 | 4,172,132.00 |
| Apr 08 2024 | 0.028247 | 0.001987 | 7.57% | 0.02507 | 0.028326 | 0.024323 | 6,579,047.00 |
| Apr 07 2024 | 0.02626 | 0.000191 | 0.73% | 0.026038 | 0.02707 | 0.025625 | 4,852,441.00 |
| Apr 06 2024 | 0.026069 | 0.000333 | 1.29% | 0.025663 | 0.026339 | 0.025043 | 8,539,215.00 |
| Apr 05 2024 | 0.025736 | -0.00024 | -0.92% | 0.025977 | 0.026076 | 0.024686 | 7,608,389.00 |
| Apr 04 2024 | 0.025975 | 0.000358 | 1.40% | 0.02507 | 0.026826 | 0.024323 | 12,342,489.00 |
| Apr 03 2024 | 0.025617 | -0.000428 | -1.64% | 0.025521 | 0.027003 | 0.024697 | 20,142,462.00 |
| Apr 02 2024 | 0.026045 | -0.002319 | -8.18% | 0.02885 | 0.02885 | 0.025215 | 23,466,624.00 |
| Apr 01 2024 | 0.028364 | -0.001875 | -6.20% | 0.028005 | 0.055194 | 0.027773 | 19,510,979.00 |
| Mar 31 2024 | 0.030239 | 0.001071 | 3.67% | 0.029195 | 0.032192 | 0.028722 | 37,260,660.00 |
| Mar 30 2024 | 0.029168 | -0.000156 | -0.53% | 0.029319 | 0.030318 | 0.028573 | 16,729,581.00 |
| Mar 29 2024 | 0.029324 | 0.000165 | 0.56% | 0.029682 | 0.029773 | 0.028012 | 12,435,329.00 |
| Mar 28 2024 | 0.029159 | 0.00119 | 4.25% | 0.028639 | 0.03031 | 0.027327 | 22,123,321.00 |
| Mar 27 2024 | 0.027969 | -0.00124 | -4.25% | 0.02915 | 0.030018 | 0.027147 | 14,085,709.00 |
| Mar 26 2024 | 0.029209 | 0.001204 | 4.30% | 0.028005 | 0.030223 | 0.027992 | 37,324,547.00 |
| Mar 25 2024 | 0.028005 | 0.000774 | 2.84% | 0.027043 | 0.028891 | 0.026394 | 9,464,042.00 |
| Mar 24 2024 | 0.027231 | 0.000673 | 2.53% | 0.026034 | 0.027649 | 0.025379 | 3,081,484.00 |
| Mar 23 2024 | 0.026559 | 0.000843 | 3.28% | 0.0258 | 0.02715 | 0.025181 | 4,221,104.00 |
| Mar 22 2024 | 0.025716 | -0.000633 | -2.40% | 0.026398 | 0.027913 | 0.024939 | 8,798,891.00 |
| Mar 21 2024 | 0.026349 | -0.000189 | -0.71% | 0.027043 | 0.027443 | 0.025349 | 7,140,563.00 |
| Mar 20 2024 | 0.026538 | 0.002677 | 11.22% | 0.024405 | 0.02713 | 0.022948 | 7,208,220.00 |
| Mar 19 2024 | 0.02386 | -0.001121 | -4.49% | 0.024972 | 0.02601 | 0.021852 | 22,942,755.00 |
| Mar 18 2024 | 0.024981 | -0.001228 | -4.69% | 0.028879 | 0.056167 | 0.024049 | 12,280,408.00 |
| Mar 17 2024 | 0.026209 | 0.000602 | 2.35% | 0.02637 | 0.027235 | 0.024017 | 8,860,841.00 |
| Mar 16 2024 | 0.025607 | -0.003939 | -13.33% | 0.028879 | 0.029365 | 0.024972 | 22,484,255.00 |
| Mar 15 2024 | 0.029546 | -0.001363 | -4.41% | 0.029525 | 0.029835 | 0.026417 | 41,384,206.00 |
| Mar 14 2024 | 0.030909 | -0.00042 | -1.34% | 0.030769 | 0.032465 | 0.028789 | 26,198,718.00 |
| Mar 13 2024 | 0.031329 | 0.001879 | 6.38% | 0.029449 | 0.034495 | 0.028837 | 54,758,616.00 |
| Mar 12 2024 | 0.02945 | 0.00000700 | 0.02% | 0.029525 | 0.029759 | 0.027038 | 15,145,644.00 |
| Mar 11 2024 | 0.029443 | 0.001734 | 6.26% | 0.022286 | 0.029916 | 0.021831 | 46,066,089.00 |
| Mar 10 2024 | 0.027708 | 0.000559 | 2.06% | 0.027149 | 0.0296 | 0.026743 | 33,756,499.00 |
| Mar 09 2024 | 0.027149 | -0.000484 | -1.75% | 0.026535 | 0.02821 | 0.026502 | 11,583,546.00 |
| Mar 08 2024 | 0.027634 | -0.000099 | -0.36% | 0.027696 | 0.027865 | 0.02531 | 27,238,722.00 |
| Mar 07 2024 | 0.027733 | -0.000764 | -2.68% | 0.028566 | 0.028587 | 0.026336 | 36,252,213.00 |
| Mar 06 2024 | 0.028497 | 0.004685 | 19.67% | 0.024578 | 0.031218 | 0.02377 | 94,663,425.00 |
| Mar 05 2024 | 0.023812 | -0.001274 | -5.08% | 0.024761 | 0.028355 | 0.02055 | 48,315,924.00 |
| Mar 04 2024 | 0.025086 | 0.001221 | 5.12% | 0.022286 | 0.026794 | 0.021831 | 53,914,767.00 |
| Mar 03 2024 | 0.023865 | -0.000628 | -2.56% | 0.024455 | 0.025031 | 0.022412 | 19,173,171.00 |
| Mar 02 2024 | 0.024493 | 0.001784 | 7.86% | 0.023178 | 0.024551 | 0.022973 | 17,871,623.00 |
| Mar 01 2024 | 0.022709 | 0.000328 | 1.46% | 0.022286 | 0.02329 | 0.02171 | 8,589,737.00 |
| Feb 29 2024 | 0.022381 | 0.001086 | 5.10% | 0.020719 | 0.023401 | 0.020481 | 19,968,220.00 |
| Feb 28 2024 | 0.021295 | 0.001154 | 5.73% | 0.020175 | 0.022925 | 0.020175 | 50,901,992.00 |
| Feb 27 2024 | 0.02014 | -0.000388 | -1.89% | 0.020141 | 0.021264 | 0.019165 | 45,462,797.00 |
| Feb 26 2024 | 0.020528 | 0.000923 | 4.71% | 0.018274 | 0.021028 | 0.017742 | 42,950,596.00 |
| Feb 25 2024 | 0.019606 | 0.000451 | 2.35% | 0.018731 | 0.020419 | 0.018313 | 16,963,786.00 |
| Feb 24 2024 | 0.019155 | 0.000689 | 3.73% | 0.018009 | 0.019561 | 0.017593 | 12,995,661.00 |
| Feb 23 2024 | 0.018466 | 0.00024 | 1.31% | 0.018274 | 0.018684 | 0.017584 | 14,399,430.00 |
| Feb 22 2024 | 0.018226 | 0.000158 | 0.87% | 0.018038 | 0.018891 | 0.0175 | 13,888,502.00 |
| Feb 21 2024 | 0.018069 | -0.000542 | -2.91% | 0.018231 | 0.019454 | 0.017272 | 23,228,562.00 |
| Feb 20 2024 | 0.018611 | -0.000304 | -1.61% | 0.019338 | 0.019756 | 0.017911 | 27,330,751.00 |
| Feb 19 2024 | 0.018915 | -0.000097 | -0.51% | 0.015809 | 0.01981 | 0.015731 | 20,074,907.00 |
| Feb 18 2024 | 0.019012 | 0.001348 | 7.63% | 0.018047 | 0.019057 | 0.017591 | 20,272,537.00 |
| Feb 17 2024 | 0.017664 | -0.000518 | -2.85% | 0.018577 | 0.018597 | 0.017291 | 5,134,337.00 |
| Feb 16 2024 | 0.018182 | 0.000111 | 0.61% | 0.017712 | 0.018727 | 0.017618 | 13,101,833.00 |
| Feb 15 2024 | 0.018072 | 0.000823 | 4.77% | 0.017257 | 0.018425 | 0.017256 | 22,695,865.00 |
| Feb 14 2024 | 0.017249 | 0.000292 | 1.72% | 0.016559 | 0.017774 | 0.01612 | 7,426,780.00 |
| Feb 13 2024 | 0.016957 | -0.000379 | -2.19% | 0.016946 | 0.017433 | 0.016242 | 6,926,589.00 |
| Feb 12 2024 | 0.017336 | 0.001086 | 6.68% | 0.015809 | 0.017401 | 0.015731 | 16,852,977.00 |
| Feb 11 2024 | 0.01625 | -0.000245 | -1.49% | 0.016509 | 0.017127 | 0.016097 | 4,682,921.00 |
| Feb 10 2024 | 0.016495 | -0.000051 | -0.31% | 0.016582 | 0.016879 | 0.016048 | 5,417,687.00 |
