Register to chat with like-minded investors on our interactive forums.
GBPCOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 4,874.5357 | -1.16 | -0.02% | 4,874.5357 | 4,875.6976 | 4,874.5357 | 0 |
| May 11 2024 | 4,875.6976 | 0.77 | 0.02% | 4,875.6976 | 4,875.6976 | 4,874.9324 | 0 |
| May 10 2024 | 4,874.9324 | 16.62 | 0.34% | 4,861.9201 | 4,874.9324 | 4,861.9201 | 0 |
| May 09 2024 | 4,858.3085 | 0.96 | 0.02% | 4,858.1941 | 4,858.3085 | 4,858.1941 | 0 |
| May 08 2024 | 4,857.3471 | -29.13 | -0.60% | 4,876.5884 | 4,876.5884 | 4,857.3471 | 0 |
| May 07 2024 | 4,886.4735 | -24.48 | -0.50% | 4,906.7718 | 4,906.7718 | 4,886.4735 | 0 |
| May 06 2024 | 4,910.9534 | 33.91 | 0.70% | 4,877.6081 | 4,910.9534 | 4,876.7554 | 0 |
| May 05 2024 | 4,877.0396 | -13.97 | -0.29% | 4,877.0396 | 4,891.0057 | 4,877.0396 | 0 |
| May 04 2024 | 4,891.0057 | 2.26 | 0.05% | 4,891.0057 | 4,891.0057 | 4,891.0057 | 0 |
| May 03 2024 | 4,888.7486 | -8.93 | -0.18% | 4,897.0789 | 4,897.0789 | 4,888.7486 | 0 |
| May 02 2024 | 4,897.68 | 10.35 | 0.21% | 4,886.1835 | 4,897.68 | 4,886.1835 | 0 |
| May 01 2024 | 4,887.3266 | 47.02 | 0.97% | 4,846.792 | 4,887.3266 | 4,844.5793 | 0 |
| Apr 30 2024 | 4,840.3017 | -42.89 | -0.88% | 4,893.5472 | 4,893.5472 | 4,840.3017 | 0 |
| Apr 29 2024 | 4,883.1906 | -65.53 | -1.32% | 4,958.72 | 4,958.7491 | 4,883.1906 | 0 |
| Apr 27 2024 | 4,948.7157 | 0.00 | 0.00% | 4,948.7157 | 4,948.7157 | 4,948.7157 | 0 |
| Apr 26 2024 | 4,948.7157 | 0.00 | 0.00% | 4,948.7157 | 4,948.7157 | 4,948.7157 | 0 |
| Apr 26 2024 | 4,948.7157 | 16.75 | 0.34% | 4,928.7475 | 4,948.7157 | 4,928.7475 | 0 |
| Apr 25 2024 | 4,931.967 | 74.42 | 1.53% | 4,859.6694 | 4,931.967 | 4,859.6694 | 0 |
| Apr 24 2024 | 4,857.5485 | 18.87 | 0.39% | 4,851.7632 | 4,857.5485 | 4,851.7632 | 0 |
| Apr 23 2024 | 4,838.6759 | 20.63 | 0.43% | 4,824.3814 | 4,838.6759 | 4,824.3814 | 0 |
| Apr 22 2024 | 4,818.0445 | -41.83 | -0.86% | 4,857.8711 | 4,857.8711 | 4,818.0445 | 0 |
| Apr 21 2024 | 4,859.8749 | -25.32 | -0.52% | 4,885.1903 | 4,885.1903 | 4,859.8749 | 0 |
| Apr 20 2024 | 4,885.1903 | 0.06 | 0.00% | 4,885.1903 | 4,885.1903 | 4,885.1333 | 0 |
| Apr 19 2024 | 4,885.1333 | 27.81 | 0.57% | 4,853.8936 | 4,885.1333 | 4,853.8936 | 0 |
| Apr 18 2024 | 4,857.3265 | -28.29 | -0.58% | 4,871.5868 | 4,871.5868 | 4,857.3265 | 0 |
| Apr 17 2024 | 4,885.6141 | 15.85 | 0.33% | 4,865.4088 | 4,885.6141 | 4,865.4088 | 0 |
| Apr 16 2024 | 4,869.7677 | 50.30 | 1.04% | 4,817.7995 | 4,869.7677 | 4,817.7995 | 0 |
| Apr 15 2024 | 4,819.4648 | 50.90 | 1.07% | 4,762.3726 | 4,819.4648 | 4,762.3447 | 0 |
| Apr 14 2024 | 4,768.564 | 2.93 | 0.06% | 4,768.564 | 4,768.564 | 4,768.564 | 0 |
| Apr 13 2024 | 4,765.6336 | 0.00 | 0.00% | 4,765.6336 | 4,765.6336 | 4,765.6336 | 0 |
| Apr 12 2024 | 4,765.6336 | -2.87 | -0.06% | 4,777.4331 | 4,777.4331 | 4,765.6336 | 0 |
| Apr 11 2024 | 4,768.5028 | -23.03 | -0.48% | 4,784.2958 | 4,784.2958 | 4,768.5028 | 0 |
| Apr 10 2024 | 4,791.5376 | 16.36 | 0.34% | 4,775.4887 | 4,791.5376 | 4,775.4887 | 0 |
| Apr 09 2024 | 4,775.1822 | 21.12 | 0.44% | 4,754.2855 | 4,775.1822 | 4,754.2855 | 0 |
| Apr 08 2024 | 4,754.0639 | -12.76 | -0.27% | 4,768.5468 | 4,768.5468 | 4,754.0639 | 0 |
| Apr 07 2024 | 4,766.8248 | 0.42 | 0.01% | 4,766.8248 | 4,766.8248 | 4,766.4084 | 0 |
| Apr 06 2024 | 4,766.4084 | -3.33 | -0.07% | 4,766.4084 | 4,769.7418 | 4,766.4084 | 0 |
| Apr 05 2024 | 4,769.7418 | -59.58 | -1.23% | 4,833.8009 | 4,833.8009 | 4,769.7418 | 0 |
| Apr 04 2024 | 4,829.3223 | 33.48 | 0.70% | 4,795.7617 | 4,829.3223 | 4,795.7617 | 0 |
| Apr 03 2024 | 4,795.8457 | -57.05 | -1.18% | 4,844.3985 | 4,844.3985 | 4,795.8457 | 0 |
| Apr 02 2024 | 4,852.8973 | -25.30 | -0.52% | 4,851.8191 | 4,878.2001 | 4,851.8191 | 0 |
| Apr 01 2024 | 4,878.2001 | 6.76 | 0.14% | 4,878.2001 | 4,878.2001 | 4,878.2001 | 0 |
| Mar 31 2024 | 4,871.441 | 0.00 | 0.00% | 4,871.441 | 4,871.441 | 4,871.441 | 0 |
| Mar 30 2024 | 4,871.441 | -2.28 | -0.05% | 4,871.441 | 4,873.7205 | 4,871.441 | 0 |
| Mar 29 2024 | 4,873.7205 | -7.00 | -0.14% | 4,887.2722 | 4,887.2149 | 4,873.7205 | 0 |
| Mar 28 2024 | 4,880.7253 | 9.79 | 0.20% | 4,874.8548 | 4,880.7253 | 4,874.741 | 0 |
| Mar 27 2024 | 4,870.9321 | -48.37 | -0.98% | 4,920.9984 | 4,918.7337 | 4,870.9321 | 0 |
| Mar 26 2024 | 4,919.3068 | -1.68 | -0.03% | 4,917.1132 | 4,919.9088 | 4,917.1132 | 0 |
| Mar 25 2024 | 4,920.9869 | 10.80 | 0.22% | 4,921.8713 | 4,921.8713 | 4,920.9869 | 0 |
| Mar 24 2024 | 4,910.1907 | -4.80 | -0.10% | 4,910.1907 | 4,910.1907 | 4,910.1907 | 0 |
| Mar 23 2024 | 4,914.9937 | 0.00 | 0.00% | 4,914.9937 | 4,914.9937 | 4,914.9937 | 0 |
| Mar 22 2024 | 4,914.9937 | -19.53 | -0.40% | 4,914.9937 | 4,934.5189 | 4,914.9937 | 0 |
| Mar 21 2024 | 4,934.5189 | 14.39 | 0.29% | 4,919.4945 | 4,934.5189 | 4,919.7823 | 0 |
| Mar 20 2024 | 4,920.1277 | -25.32 | -0.51% | 4,947.4448 | 4,947.4448 | 4,920.1277 | 0 |
| Mar 19 2024 | 4,945.4477 | -10.67 | -0.22% | 4,953.1899 | 4,953.1899 | 4,945.4477 | 0 |
| Mar 18 2024 | 4,956.119 | -4.84 | -0.10% | 4,959.4516 | 4,959.4516 | 4,947.2269 | 0 |
| Mar 17 2024 | 4,960.9601 | -4.91 | -0.10% | 4,965.8684 | 4,965.8684 | 4,960.9601 | 0 |
| Mar 16 2024 | 4,965.8684 | 0.41 | 0.01% | 4,965.8684 | 4,965.8684 | 4,965.4615 | 0 |
| Mar 15 2024 | 4,965.4615 | -34.25 | -0.68% | 5,001.317 | 5,002.2833 | 4,965.4615 | 0 |
| Mar 14 2024 | 4,999.7074 | -23.75 | -0.47% | 4,999.7074 | 5,023.4598 | 4,999.7074 | 0 |
| Mar 13 2024 | 5,023.4598 | 15.50 | 0.31% | 5,012.003 | 5,024.0477 | 5,012.003 | 0 |
| Mar 12 2024 | 5,007.9565 | -7.92 | -0.16% | 5,008.1481 | 5,007.9565 | 5,007.0328 | 0 |
| Mar 11 2024 | 5,015.8812 | -9.30 | -0.18% | 5,030.7267 | 5,030.7267 | 5,015.8812 | 0 |
| Mar 10 2024 | 5,025.1763 | 0.00 | 0.00% | 5,025.1763 | 5,025.1763 | 5,025.1763 | 0 |
| Mar 09 2024 | 5,025.1763 | 0.00 | 0.00% | 5,025.1763 | 5,025.1763 | 5,025.1763 | 0 |
| Mar 08 2024 | 5,025.1763 | 27.34 | 0.55% | 4,997.9525 | 5,025.1763 | 4,997.9525 | 0 |
| Mar 07 2024 | 4,997.8356 | -21.64 | -0.43% | 5,011.5352 | 5,011.5352 | 4,997.8356 | 0 |
| Mar 06 2024 | 5,019.4802 | 16.32 | 0.33% | 5,009.7737 | 5,019.4802 | 5,009.7737 | 0 |
| Mar 05 2024 | 5,003.1561 | 3.24 | 0.06% | 5,004.8529 | 5,004.8529 | 5,003.1561 | 0 |
| Mar 04 2024 | 4,999.9123 | 36.43 | 0.73% | 4,960.4101 | 4,999.9123 | 4,960.4101 | 0 |
| Mar 03 2024 | 4,963.4823 | 0.00 | 0.00% | 4,963.4823 | 4,963.4823 | 4,963.4823 | 0 |
| Mar 02 2024 | 4,963.4823 | 1.07 | 0.02% | 4,963.4823 | 4,963.4823 | 4,963.4823 | 0 |
| Mar 01 2024 | 4,962.4095 | -3.72 | -0.07% | 4,965.0896 | 4,965.0896 | 4,962.4095 | 0 |
| Feb 29 2024 | 4,966.1333 | -0.41 | -0.01% | 4,971.5948 | 4,971.5948 | 4,966.1333 | 0 |
| Feb 28 2024 | 4,966.544 | -55.83 | -1.11% | 5,026.8686 | 5,026.8686 | 4,966.544 | 0 |
| Feb 27 2024 | 5,022.3754 | -8.47 | -0.17% | 5,026.3805 | 5,026.3805 | 5,022.3754 | 0 |
| Feb 26 2024 | 5,030.8484 | 47.54 | 0.95% | 5,030.8484 | 5,030.8484 | 4,982.1376 | 0 |
| Feb 25 2024 | 4,983.305 | 0.00 | 0.00% | 4,983.305 | 4,983.305 | 4,983.305 | 0 |
| Feb 24 2024 | 4,983.305 | 0.00 | 0.00% | 4,983.305 | 4,983.305 | 4,983.305 | 0 |
| Feb 23 2024 | 4,983.305 | 5.79 | 0.12% | 4,984.3573 | 4,984.3573 | 4,983.305 | 0 |
| Feb 22 2024 | 4,977.5171 | 27.44 | 0.55% | 4,946.2089 | 4,977.5171 | 4,946.2089 | 0 |
| Feb 21 2024 | 4,950.0809 | 14.24 | 0.29% | 4,941.3702 | 4,950.0809 | 4,941.3702 | 0 |
| Feb 20 2024 | 4,935.8361 | 6.32 | 0.13% | 4,923.7872 | 4,935.8361 | 4,923.7872 | 0 |
| Feb 19 2024 | 4,929.5205 | 3.47 | 0.07% | 4,929.5114 | 4,929.5205 | 4,929.5114 | 0 |
| Feb 18 2024 | 4,926.0536 | 0.00 | 0.00% | 4,926.0536 | 4,926.0536 | 4,926.0536 | 0 |
| Feb 17 2024 | 4,926.0536 | 2.19 | 0.04% | 4,926.0536 | 4,926.0536 | 4,923.8661 | 0 |
| Feb 16 2024 | 4,923.8661 | 12.48 | 0.25% | 4,915.8934 | 4,923.8661 | 4,915.8934 | 0 |
| Feb 15 2024 | 4,911.385 | -17.46 | -0.35% | 4,911.385 | 4,928.8449 | 4,911.385 | 0 |
| Feb 14 2024 | 4,928.8449 | -28.91 | -0.58% | 4,961.8392 | 4,961.8392 | 4,928.8449 | 0 |
| Feb 13 2024 | 4,957.758 | 10.85 | 0.22% | 4,950.7097 | 4,957.758 | 4,950.7097 | 0 |
