Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GBPKES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 164.77466 | -0.04 | -0.02% | 164.77466 | 164.81395 | 164.77466 | 0 |
| May 11 2024 | 164.81395 | 0.02 | 0.01% | 164.81395 | 164.81395 | 164.79095 | 0 |
| May 10 2024 | 164.79095 | -0.94 | -0.57% | 165.8468 | 165.8468 | 164.79095 | 0 |
| May 09 2024 | 165.73033 | -3.29 | -1.95% | 165.5748 | 165.73033 | 165.5748 | 0 |
| May 08 2024 | 169.02194 | -0.34 | -0.20% | 169.02194 | 169.02194 | 169.02194 | 0 |
| May 07 2024 | 169.36061 | 2.73 | 1.64% | 166.48878 | 169.36061 | 166.48878 | 0 |
| May 06 2024 | 166.63358 | 0.72 | 0.44% | 165.93036 | 166.63358 | 165.89942 | 0 |
| May 05 2024 | 165.90909 | -0.48 | -0.29% | 165.90909 | 166.38418 | 165.90909 | 0 |
| May 04 2024 | 166.38418 | 0.08 | 0.05% | 166.38418 | 166.38418 | 166.38418 | 0 |
| May 03 2024 | 166.30644 | 0.50 | 0.30% | 165.78415 | 166.30644 | 165.78415 | 0 |
| May 02 2024 | 165.80353 | 0.44 | 0.27% | 165.32085 | 165.80353 | 165.32085 | 0 |
| May 01 2024 | 165.36146 | -0.91 | -0.55% | 166.47049 | 166.39256 | 165.36146 | 0 |
| Apr 30 2024 | 166.27286 | 0.23 | 0.14% | 166.39229 | 166.39229 | 166.27286 | 0 |
| Apr 29 2024 | 166.045 | 0.26 | 0.16% | 166.09408 | 166.0611 | 166.045 | 0 |
| Apr 28 2024 | 165.78026 | 0.00 | 0.00% | 165.78026 | 165.78026 | 165.78026 | 0 |
| Apr 27 2024 | 165.78026 | -0.09 | -0.05% | 165.78026 | 165.86732 | 165.78026 | 0 |
| Apr 26 2024 | 165.86732 | 0.11 | 0.07% | 165.64376 | 165.86732 | 165.64376 | 0 |
| Apr 25 2024 | 165.7539 | 0.94 | 0.57% | 164.89026 | 165.7539 | 164.89026 | 0 |
| Apr 24 2024 | 164.81637 | 2.26 | 1.39% | 163.00415 | 164.81637 | 163.00415 | 0 |
| Apr 23 2024 | 162.5588 | -2.62 | -1.58% | 165.42355 | 165.42355 | 162.5588 | 0 |
| Apr 22 2024 | 165.17467 | 1.65 | 1.01% | 162.60663 | 165.17467 | 162.60663 | 0 |
| Apr 21 2024 | 163.52296 | 0.00 | 0.00% | 163.52296 | 163.52296 | 163.52296 | 0 |
| Apr 20 2024 | 163.52296 | 0.00 | 0.00% | 163.52296 | 163.52296 | 163.52296 | 0 |
| Apr 19 2024 | 163.52296 | 0.67 | 0.41% | 162.74655 | 163.52296 | 162.74655 | 0 |
| Apr 18 2024 | 162.85308 | 0.34 | 0.21% | 162.04387 | 162.85308 | 162.04387 | 0 |
| Apr 17 2024 | 162.51046 | 0.09 | 0.05% | 162.25924 | 162.51046 | 162.25924 | 0 |
| Apr 16 2024 | 162.42459 | 0.70 | 0.44% | 161.66325 | 162.42459 | 161.66325 | 0 |
| Apr 15 2024 | 161.72007 | -1.56 | -0.96% | 158.78863 | 161.72007 | 158.78771 | 0 |
| Apr 14 2024 | 163.28083 | 0.00 | 0.00% | 163.28083 | 163.28083 | 163.28083 | 0 |
| Apr 13 2024 | 163.28083 | 0.00 | 0.00% | 163.28083 | 163.28083 | 163.28083 | 0 |
| Apr 12 2024 | 163.28083 | 4.77 | 3.01% | 163.28083 | 163.28083 | 163.28083 | 0 |
| Apr 11 2024 | 158.51174 | -6.46 | -3.91% | 158.51174 | 158.51174 | 158.51174 | 0 |
| Apr 10 2024 | 164.96999 | 4.02 | 2.50% | 164.96999 | 164.96999 | 164.96999 | 0 |
| Apr 09 2024 | 160.9486 | 0.00 | 0.00% | 160.9486 | 160.9486 | 160.9486 | 0 |
| Apr 08 2024 | 160.9439 | -3.13 | -1.91% | 164.12927 | 164.12927 | 160.9439 | 0 |
| Apr 07 2024 | 164.07 | 0.01 | 0.01% | 164.07 | 164.07 | 164.05567 | 0 |
| Apr 06 2024 | 164.05567 | 0.00 | 0.00% | 164.05567 | 164.05567 | 164.05567 | 0 |
| Apr 05 2024 | 164.05567 | -0.49 | -0.30% | 164.68749 | 164.68749 | 164.05567 | 0 |
| Apr 04 2024 | 164.55024 | 1.09 | 0.67% | 163.45676 | 164.55024 | 163.45676 | 0 |
| Apr 03 2024 | 163.46249 | 0.09 | 0.06% | 163.08922 | 163.46249 | 163.08922 | 0 |
| Apr 02 2024 | 163.37056 | -3.97 | -2.37% | 163.32949 | 167.34476 | 163.32949 | 0 |
| Apr 01 2024 | 167.34476 | 0.22 | 0.13% | 167.34476 | 167.34476 | 167.34476 | 0 |
| Mar 31 2024 | 167.12072 | 0.00 | 0.00% | 167.12072 | 167.12072 | 167.12072 | 0 |
| Mar 30 2024 | 167.12072 | -0.09 | -0.05% | 167.12072 | 167.20968 | 167.12072 | 0 |
| Mar 29 2024 | 167.20968 | 0.03 | 0.02% | 167.39591 | 167.39396 | 167.20968 | 0 |
| Mar 28 2024 | 167.18047 | -0.02 | -0.01% | 167.33872 | 167.34066 | 167.18047 | 0 |
| Mar 27 2024 | 167.20114 | -0.42 | -0.25% | 167.67688 | 167.60264 | 167.20114 | 0 |
| Mar 26 2024 | 167.62217 | 0.17 | 0.10% | 167.32556 | 167.64464 | 167.32556 | 0 |
| Mar 25 2024 | 167.44859 | 0.74 | 0.44% | 167.09947 | 167.44859 | 167.08193 | 0 |
| Mar 24 2024 | 166.70777 | -0.16 | -0.10% | 166.70777 | 166.70777 | 166.70777 | 0 |
| Mar 23 2024 | 166.86985 | 0.00 | 0.00% | 166.86985 | 166.86985 | 166.86985 | 0 |
| Mar 22 2024 | 166.86985 | -5.74 | -3.33% | 166.86985 | 172.6123 | 166.86985 | 0 |
| Mar 21 2024 | 172.6123 | 0.67 | 0.39% | 171.91568 | 172.6123 | 171.92875 | 0 |
| Mar 20 2024 | 171.93881 | -0.08 | -0.04% | 172.08303 | 172.08303 | 171.93881 | 0 |
| Mar 19 2024 | 172.01457 | -0.92 | -0.53% | 172.87562 | 172.87562 | 172.01457 | 0 |
| Mar 18 2024 | 172.93633 | -2.44 | -1.39% | 175.16122 | 175.16122 | 172.67254 | 0 |
| Mar 17 2024 | 175.37553 | 0.00 | 0.00% | 175.37553 | 175.37553 | 175.37553 | 0 |
| Mar 16 2024 | 175.37553 | 0.00 | 0.00% | 175.37553 | 175.37553 | 175.37553 | 0 |
| Mar 15 2024 | 175.37553 | -0.70 | -0.40% | 176.13899 | 176.17405 | 175.37553 | 0 |
| Mar 14 2024 | 176.07817 | -6.39 | -3.50% | 176.07817 | 176.07817 | 176.04661 | 0 |
| Mar 13 2024 | 182.46546 | 0.15 | 0.08% | 182.46546 | 182.46546 | 182.46546 | 0 |
| Mar 12 2024 | 182.31494 | -0.79 | -0.43% | 182.82431 | 182.78252 | 182.31494 | 0 |
| Mar 11 2024 | 183.10661 | -2.20 | -1.19% | 185.59317 | 185.59317 | 183.10661 | 0 |
| Mar 10 2024 | 185.31119 | 0.00 | 0.00% | 185.31119 | 185.31119 | 185.31119 | 0 |
| Mar 09 2024 | 185.31119 | -0.08 | -0.04% | 185.52886 | 185.52886 | 185.31119 | 0 |
| Mar 08 2024 | 185.39276 | 1.18 | 0.64% | 184.17619 | 185.39276 | 184.17619 | 0 |
| Mar 07 2024 | 184.20852 | 0.34 | 0.18% | 183.57358 | 184.20852 | 183.57358 | 0 |
| Mar 06 2024 | 183.86891 | 0.60 | 0.33% | 183.51222 | 183.86891 | 183.51222 | 0 |
| Mar 05 2024 | 183.26767 | 0.00 | 0.00% | 183.47583 | 183.47583 | 183.26767 | 0 |
| Mar 04 2024 | 183.26362 | 0.63 | 0.34% | 182.5965 | 183.26362 | 182.56771 | 0 |
| Mar 03 2024 | 182.63597 | 0.00 | 0.00% | 182.63597 | 182.63597 | 182.63597 | 0 |
| Mar 02 2024 | 182.63597 | 0.00 | 0.00% | 182.63597 | 182.63597 | 182.63597 | 0 |
| Mar 01 2024 | 182.63597 | -0.20 | -0.11% | 182.79362 | 182.79362 | 182.63597 | 0 |
| Feb 29 2024 | 182.83525 | 0.33 | 0.18% | 182.67893 | 182.83525 | 182.67893 | 0 |
| Feb 28 2024 | 182.50399 | 1.68 | 0.93% | 180.94107 | 182.73019 | 180.94107 | 0 |
| Feb 27 2024 | 180.82159 | -0.05 | -0.03% | 180.70803 | 180.82159 | 180.70803 | 0 |
| Feb 26 2024 | 180.86972 | -1.12 | -0.61% | 181.88416 | 181.88416 | 180.86972 | 0 |
| Feb 25 2024 | 181.98535 | 0.00 | 0.00% | 181.98535 | 181.98535 | 181.98535 | 0 |
| Feb 24 2024 | 181.98535 | -0.02 | -0.01% | 181.98535 | 182.0088 | 181.98535 | 0 |
| Feb 23 2024 | 182.0088 | 0.03 | 0.02% | 182.20195 | 182.20195 | 182.0088 | 0 |
| Feb 22 2024 | 181.9785 | 0.95 | 0.52% | 180.92241 | 181.9785 | 180.92241 | 0 |
| Feb 21 2024 | 181.02914 | 2.77 | 1.55% | 178.4588 | 181.02914 | 178.4588 | 0 |
| Feb 20 2024 | 178.26414 | -0.21 | -0.12% | 178.26353 | 178.26414 | 178.26353 | 0 |
| Feb 19 2024 | 178.47111 | 0.17 | 0.10% | 178.42644 | 178.47111 | 178.42644 | 0 |
| Feb 18 2024 | 178.30128 | 0.08 | 0.04% | 178.30128 | 178.30128 | 178.30128 | 0 |
| Feb 17 2024 | 178.22522 | 0.00 | 0.00% | 178.22522 | 178.22522 | 178.22522 | 0 |
| Feb 16 2024 | 178.22522 | -14.23 | -7.40% | 177.64134 | 178.22522 | 177.64134 | 0 |
| Feb 15 2024 | 192.45788 | -0.28 | -0.14% | 192.45788 | 192.45788 | 192.45788 | 0 |
| Feb 14 2024 | 192.73661 | -8.59 | -4.27% | 194.55975 | 194.55975 | 192.73661 | 0 |
| Feb 13 2024 | 201.32922 | 0.15 | 0.07% | 201.32922 | 201.32922 | 201.32922 | 0 |
