Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBPCRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 641.81548 | 0.58 | 0.09% | 641.26081 | 642.48425 | 637.95471 | 0 |
| May 09 2024 | 641.24033 | 1.65 | 0.26% | 639.6455 | 641.55264 | 637.44512 | 0 |
| May 08 2024 | 639.58919 | 0.22 | 0.03% | 639.28243 | 640.49825 | 638.63176 | 0 |
| May 07 2024 | 639.36683 | -3.25 | -0.51% | 642.71547 | 642.62739 | 639.25942 | 0 |
| May 06 2024 | 642.61826 | 2.75 | 0.43% | 639.72382 | 644.41423 | 639.65189 | 0 |
| May 05 2024 | 639.86922 | -1.21 | -0.19% | 641.07732 | 642.82327 | 639.53249 | 0 |
| May 04 2024 | 641.07732 | 0.00 | 0.00% | 641.07732 | 642.16693 | 641.07732 | 0 |
| May 03 2024 | 641.07732 | 1.01 | 0.16% | 640.04538 | 645.29736 | 638.28819 | 0 |
| May 02 2024 | 640.0709 | 0.27 | 0.04% | 639.5927 | 640.1832 | 635.71103 | 0 |
| May 01 2024 | 639.79679 | 4.58 | 0.72% | 635.21074 | 640.30191 | 636.58492 | 0 |
| Apr 30 2024 | 635.21329 | 5.15 | 0.82% | 630.0471 | 638.20893 | 628.6011 | 0 |
| Apr 29 2024 | 630.06466 | -6.03 | -0.95% | 637.24719 | 638.37928 | 627.8723 | 0 |
| Apr 27 2024 | 636.09856 | 0.00 | 0.00% | 636.09856 | 636.09856 | 636.09856 | 0 |
| Apr 26 2024 | 636.09856 | 0.00 | 0.00% | 636.09856 | 636.09856 | 636.09856 | 0 |
| Apr 26 2024 | 636.09856 | 7.30 | 1.16% | 628.69529 | 636.1527 | 628.08772 | 0 |
| Apr 25 2024 | 628.79583 | 3.73 | 0.60% | 625.11053 | 629.49208 | 624.23288 | 0 |
| Apr 24 2024 | 625.07039 | 0.92 | 0.15% | 624.24855 | 625.54197 | 620.24311 | 0 |
| Apr 23 2024 | 624.1458 | 5.47 | 0.88% | 618.70249 | 624.45656 | 616.81434 | 0 |
| Apr 22 2024 | 618.67243 | -1.39 | -0.22% | 620.11269 | 621.83423 | 616.19515 | 0 |
| Apr 21 2024 | 620.06258 | -1.16 | -0.19% | 621.21799 | 620.36324 | 619.76943 | 0 |
| Apr 20 2024 | 621.21799 | 0.00 | 0.00% | 621.21799 | 621.21799 | 619.81203 | 0 |
| Apr 19 2024 | 621.21799 | -1.83 | -0.29% | 622.9453 | 626.26817 | 620.8162 | 0 |
| Apr 18 2024 | 623.0505 | 0.75 | 0.12% | 622.27063 | 625.33255 | 622.66612 | 0 |
| Apr 17 2024 | 622.29562 | 0.05 | 0.01% | 622.27288 | 625.34295 | 622.08226 | 0 |
| Apr 16 2024 | 622.24285 | -0.86 | -0.14% | 623.00612 | 626.16495 | 621.07145 | 0 |
| Apr 15 2024 | 623.10123 | -8.70 | -1.38% | 631.73963 | 635.0401 | 622.55807 | 0 |
| Apr 14 2024 | 631.80047 | -0.97 | -0.15% | 631.57485 | 631.88413 | 630.71295 | 0 |
| Apr 13 2024 | 632.77251 | 0.00 | 0.00% | 632.77251 | 632.77251 | 632.77251 | 0 |
| Apr 12 2024 | 632.77251 | -5.53 | -0.87% | 638.15126 | 638.03727 | 631.24354 | 0 |
| Apr 11 2024 | 638.30379 | 0.66 | 0.10% | 637.5563 | 646.52682 | 636.0972 | 0 |
| Apr 10 2024 | 637.64277 | -6.74 | -1.05% | 644.37662 | 646.50087 | 636.80353 | 0 |
| Apr 09 2024 | 644.3817 | 2.06 | 0.32% | 642.3304 | 646.01337 | 642.08698 | 0 |
| Apr 08 2024 | 642.32532 | 0.01 | 0.00% | 642.16934 | 644.75609 | 642.20284 | 0 |
| Apr 07 2024 | 642.31434 | -0.10 | -0.02% | 642.41273 | 642.82309 | 641.2436 | 0 |
| Apr 06 2024 | 642.41273 | 0.00 | 0.00% | 642.41273 | 642.41273 | 642.41273 | 0 |
| Apr 05 2024 | 642.41273 | -0.90 | -0.14% | 643.2945 | 644.54326 | 640.05935 | 0 |
| Apr 04 2024 | 643.30976 | 9.55 | 1.51% | 633.79283 | 643.62276 | 630.18681 | 0 |
| Apr 03 2024 | 633.76027 | 2.79 | 0.44% | 630.96065 | 633.93559 | 628.94874 | 0 |
| Apr 02 2024 | 630.9732 | 0.14 | 0.02% | 630.73513 | 632.19827 | 629.78913 | 0 |
| Apr 01 2024 | 630.83066 | -4.75 | -0.75% | 635.6757 | 635.30805 | 630.51139 | 0 |
| Mar 31 2024 | 635.58013 | 0.51 | 0.08% | 635.07462 | 635.92217 | 634.12591 | 0 |
| Mar 30 2024 | 635.07462 | 0.00 | 0.00% | 635.07462 | 635.07462 | 634.12591 | 0 |
| Mar 29 2024 | 635.07462 | 0.27 | 0.04% | 634.67354 | 636.04037 | 634.43583 | 0 |
| Mar 28 2024 | 634.80177 | -6.61 | -1.03% | 641.46669 | 642.46145 | 634.3492 | 0 |
| Mar 27 2024 | 641.41585 | 4.96 | 0.78% | 636.43854 | 642.70462 | 636.91774 | 0 |
| Mar 26 2024 | 636.45114 | 1.46 | 0.23% | 634.93936 | 637.58414 | 634.58331 | 0 |
| Mar 25 2024 | 634.9896 | -2.32 | -0.36% | 637.25676 | 642.20056 | 634.87654 | 0 |
| Mar 24 2024 | 637.3124 | -2.66 | -0.42% | 637.44393 | 637.64626 | 637.06453 | 0 |
| Mar 23 2024 | 639.97389 | 0.00 | 0.00% | 639.97389 | 639.97389 | 639.97389 | 0 |
| Mar 22 2024 | 639.97389 | 3.37 | 0.53% | 636.59604 | 641.109 | 635.80809 | 0 |
| Mar 21 2024 | 636.60105 | -7.46 | -1.16% | 643.98816 | 640.99584 | 635.23587 | 0 |
| Mar 20 2024 | 644.05861 | 4.53 | 0.71% | 639.4607 | 644.11146 | 636.96228 | 0 |
| Mar 19 2024 | 639.5336 | -9.67 | -1.49% | 649.24319 | 649.12386 | 638.06794 | 0 |
| Mar 18 2024 | 649.19983 | 0.20 | 0.03% | 649.00947 | 649.86744 | 647.09446 | 0 |
| Mar 17 2024 | 649.00438 | 0.13 | 0.02% | 648.87118 | 649.7428 | 648.9534 | 0 |
| Mar 16 2024 | 648.87118 | 0.00 | 0.00% | 648.87118 | 649.02908 | 648.87118 | 0 |
| Mar 15 2024 | 648.87118 | -2.20 | -0.34% | 651.08106 | 655.47858 | 648.58831 | 0 |
| Mar 14 2024 | 651.07341 | -2.38 | -0.36% | 653.41841 | 654.44241 | 650.38377 | 0 |
| Mar 13 2024 | 653.44904 | -0.85 | -0.13% | 654.3914 | 655.78531 | 652.75584 | 0 |
| Mar 12 2024 | 654.29679 | -1.34 | -0.21% | 655.621 | 656.20133 | 651.90851 | 0 |
| Mar 11 2024 | 655.64147 | -1.78 | -0.27% | 656.40558 | 657.15545 | 654.47017 | 0 |
| Mar 10 2024 | 657.42414 | 0.00 | 0.00% | 657.42414 | 657.42414 | 657.42414 | 0 |
| Mar 09 2024 | 657.42414 | 0.00 | 0.00% | 657.42414 | 657.42414 | 657.42414 | 0 |
| Mar 08 2024 | 657.42414 | 4.02 | 0.62% | 653.4278 | 659.18555 | 652.46193 | 0 |
| Mar 07 2024 | 653.40486 | -0.92 | -0.14% | 654.46896 | 655.823 | 652.69443 | 0 |
| Mar 06 2024 | 654.32251 | 1.39 | 0.21% | 652.94059 | 655.69964 | 652.95822 | 0 |
| Mar 05 2024 | 652.93031 | 0.28 | 0.04% | 652.54417 | 654.43104 | 651.41929 | 0 |
| Mar 04 2024 | 652.64959 | 4.79 | 0.74% | 647.91783 | 653.42355 | 646.94011 | 0 |
| Mar 03 2024 | 647.8641 | 0.13 | 0.02% | 647.7336 | 648.00226 | 647.4163 | 0 |
| Mar 02 2024 | 647.7336 | 0.00 | 0.00% | 647.7336 | 647.7336 | 645.88072 | 0 |
| Mar 01 2024 | 647.7336 | 1.07 | 0.17% | 646.81236 | 648.31539 | 644.84472 | 0 |
| Feb 29 2024 | 646.66125 | -3.05 | -0.47% | 649.7998 | 650.88162 | 646.06196 | 0 |
| Feb 28 2024 | 649.70998 | -2.55 | -0.39% | 652.21903 | 652.78049 | 649.24812 | 0 |
| Feb 27 2024 | 652.25762 | 0.32 | 0.05% | 651.81588 | 652.99825 | 651.18523 | 0 |
| Feb 26 2024 | 651.93665 | -0.58 | -0.09% | 652.1085 | 654.06488 | 651.16836 | 0 |
| Feb 25 2024 | 652.51764 | 0.00 | 0.00% | 652.51764 | 652.51764 | 652.51764 | 0 |
| Feb 24 2024 | 652.51764 | 0.00 | 0.00% | 652.51764 | 652.51764 | 652.51764 | 0 |
| Feb 23 2024 | 652.51764 | 0.41 | 0.06% | 651.98949 | 654.7772 | 651.8486 | 0 |
| Feb 22 2024 | 652.10535 | 3.39 | 0.52% | 648.76486 | 652.79796 | 647.25746 | 0 |
| Feb 21 2024 | 648.71609 | -0.58 | -0.09% | 649.16351 | 648.97304 | 647.15293 | 0 |
| Feb 20 2024 | 649.29722 | 2.12 | 0.33% | 647.25775 | 651.46484 | 647.58335 | 0 |
| Feb 19 2024 | 647.17292 | -4.10 | -0.63% | 651.3085 | 652.0687 | 647.00069 | 0 |
| Feb 18 2024 | 651.27234 | 0.45 | 0.07% | 650.82561 | 651.27234 | 650.72233 | 0 |
| Feb 17 2024 | 650.82561 | -0.24 | -0.04% | 651.06726 | 651.06726 | 650.82561 | 0 |
| Feb 16 2024 | 651.06726 | -0.95 | -0.15% | 652.02481 | 652.2142 | 648.52799 | 0 |
| Feb 15 2024 | 652.01964 | 1.87 | 0.29% | 650.04341 | 652.33273 | 647.54438 | 0 |
| Feb 14 2024 | 650.14687 | -0.41 | -0.06% | 650.5395 | 655.66256 | 648.70618 | 0 |
| Feb 13 2024 | 650.55501 | -1.79 | -0.27% | 652.43999 | 655.37585 | 649.69212 | 0 |
| Feb 12 2024 | 652.34439 | -0.03 | -0.01% | 652.37815 | 653.06257 | 650.48256 | 0 |
| Feb 11 2024 | 652.37815 | 0.40 | 0.06% | 651.97805 | 652.40653 | 651.77155 | 0 |
| Feb 10 2024 | 651.97805 | -0.42 | -0.06% | 652.40162 | 651.97805 | 651.97805 | 0 |
