Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBPXOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 767.66356 | 2.07 | 0.27% | 766.30043 | 767.66356 | 766.30043 | 0 |
| May 19 2024 | 765.5894 | 0.00 | 0.00% | 765.5894 | 765.5894 | 765.5894 | 0 |
| May 18 2024 | 765.5894 | 0.17 | 0.02% | 765.5894 | 765.5894 | 765.41966 | 0 |
| May 17 2024 | 765.41966 | 0.95 | 0.12% | 764.74593 | 765.41966 | 764.74593 | 0 |
| May 16 2024 | 764.47409 | 0.15 | 0.02% | 764.67461 | 764.67461 | 764.47409 | 0 |
| May 15 2024 | 764.32266 | 1.44 | 0.19% | 763.37092 | 764.32266 | 763.37092 | 0 |
| May 14 2024 | 762.88706 | 0.11 | 0.01% | 763.39757 | 763.57974 | 762.88706 | 0 |
| May 13 2024 | 762.78061 | 0.22 | 0.03% | 762.67418 | 762.91368 | 762.78061 | 0 |
| May 12 2024 | 762.55892 | -0.18 | -0.02% | 762.55892 | 762.74069 | 762.55892 | 0 |
| May 11 2024 | 762.74069 | 0.11 | 0.01% | 762.74069 | 762.74069 | 762.63428 | 0 |
| May 10 2024 | 762.63428 | 1.24 | 0.16% | 761.92118 | 762.63428 | 761.92118 | 0 |
| May 09 2024 | 761.39497 | -1.07 | -0.14% | 762.62985 | 762.62985 | 761.39497 | 0 |
| May 08 2024 | 762.46585 | -1.69 | -0.22% | 762.61211 | 762.61211 | 762.46585 | 0 |
| May 07 2024 | 764.15794 | -1.66 | -0.22% | 765.15627 | 765.15627 | 764.15794 | 0 |
| May 06 2024 | 765.82179 | 1.30 | 0.17% | 764.5632 | 765.82179 | 764.5632 | 0 |
| May 05 2024 | 764.51864 | -2.19 | -0.29% | 764.51864 | 766.70796 | 764.51864 | 0 |
| May 04 2024 | 766.70796 | 0.34 | 0.04% | 766.70796 | 766.70796 | 766.70796 | 0 |
| May 03 2024 | 766.37205 | -0.46 | -0.06% | 766.73933 | 766.73933 | 766.37205 | 0 |
| May 02 2024 | 766.83344 | -0.42 | -0.05% | 767.11593 | 767.11593 | 766.83344 | 0 |
| May 01 2024 | 767.25052 | -0.01 | 0.00% | 768.16249 | 767.8298 | 767.25052 | 0 |
| Apr 30 2024 | 767.26398 | 0.29 | 0.04% | 768.60803 | 768.60803 | 767.26398 | 0 |
| Apr 29 2024 | 766.9769 | 1.52 | 0.20% | 766.52429 | 766.9769 | 766.52877 | 0 |
| Apr 27 2024 | 765.45539 | 0.00 | 0.00% | 765.45539 | 765.45539 | 765.45539 | 0 |
| Apr 26 2024 | 765.45539 | 0.00 | 0.00% | 765.45539 | 765.45539 | 765.45539 | 0 |
| Apr 26 2024 | 765.45539 | 0.33 | 0.04% | 764.61667 | 765.45539 | 764.61667 | 0 |
| Apr 25 2024 | 765.12504 | 1.71 | 0.22% | 763.74866 | 765.12504 | 763.74866 | 0 |
| Apr 24 2024 | 763.41978 | 2.42 | 0.32% | 763.05567 | 763.41978 | 763.05567 | 0 |
| Apr 23 2024 | 761.00189 | 1.84 | 0.24% | 760.30947 | 761.00189 | 760.30947 | 0 |
| Apr 22 2024 | 759.16116 | -2.99 | -0.39% | 761.815 | 761.815 | 759.16116 | 0 |
| Apr 21 2024 | 762.15578 | -3.97 | -0.52% | 766.1259 | 766.1259 | 762.15578 | 0 |
| Apr 20 2024 | 766.1259 | 0.00 | 0.00% | 766.1259 | 766.13037 | 766.1259 | 0 |
| Apr 19 2024 | 766.13037 | -0.49 | -0.06% | 766.23777 | 766.23777 | 766.13037 | 0 |
| Apr 18 2024 | 766.61836 | 0.96 | 0.13% | 765.6028 | 766.61836 | 765.6028 | 0 |
| Apr 17 2024 | 765.66089 | -2.66 | -0.35% | 767.52433 | 767.78935 | 765.66089 | 0 |
| Apr 16 2024 | 768.32445 | -0.27 | -0.04% | 768.35145 | 768.35145 | 768.32445 | 0 |
| Apr 15 2024 | 768.59903 | 0.32 | 0.04% | 767.29091 | 768.59903 | 767.26847 | 0 |
| Apr 14 2024 | 768.27945 | 0.47 | 0.06% | 768.27945 | 768.27945 | 768.27945 | 0 |
| Apr 13 2024 | 767.80733 | 0.00 | 0.00% | 767.80733 | 767.80733 | 767.80733 | 0 |
| Apr 12 2024 | 767.80733 | 1.26 | 0.16% | 767.85227 | 767.85227 | 767.80733 | 0 |
| Apr 11 2024 | 766.55117 | -0.16 | -0.02% | 765.54919 | 766.55117 | 765.54919 | 0 |
| Apr 10 2024 | 766.70796 | 1.25 | 0.16% | 765.7905 | 766.70796 | 765.7905 | 0 |
| Apr 09 2024 | 765.45539 | 1.05 | 0.14% | 764.42509 | 765.45539 | 764.42509 | 0 |
| Apr 08 2024 | 764.40728 | 0.31 | 0.04% | 764.35383 | 764.9332 | 764.35383 | 0 |
| Apr 07 2024 | 764.09563 | -0.88 | -0.11% | 764.09563 | 764.97335 | 764.09563 | 0 |
| Apr 06 2024 | 764.97335 | 0.94 | 0.12% | 764.97335 | 764.97335 | 764.02888 | 0 |
| Apr 05 2024 | 764.02888 | -0.53 | -0.07% | 765.1652 | 765.1652 | 764.02888 | 0 |
| Apr 04 2024 | 764.5632 | -0.89 | -0.12% | 765.45986 | 765.45986 | 764.5632 | 0 |
| Apr 03 2024 | 765.45092 | -1.73 | -0.23% | 765.85308 | 765.85308 | 765.45092 | 0 |
| Apr 02 2024 | 767.18322 | -0.82 | -0.11% | 766.96345 | 768.0051 | 766.96345 | 0 |
| Apr 01 2024 | 768.0051 | 1.03 | 0.13% | 768.0051 | 768.0051 | 768.0051 | 0 |
| Mar 31 2024 | 766.9769 | 0.00 | 0.00% | 766.9769 | 766.9769 | 766.9769 | 0 |
| Mar 30 2024 | 766.9769 | -0.41 | -0.05% | 766.9769 | 767.38516 | 766.9769 | 0 |
| Mar 29 2024 | 767.38516 | -0.08 | -0.01% | 768.43696 | 768.44596 | 767.38516 | 0 |
| Mar 28 2024 | 767.46596 | 2.49 | 0.33% | 765.57599 | 767.46596 | 765.56706 | 0 |
| Mar 27 2024 | 764.97781 | 0.77 | 0.10% | 764.61221 | 764.97781 | 764.26478 | 0 |
| Mar 26 2024 | 764.2069 | -1.33 | -0.17% | 764.99119 | 764.99119 | 764.2069 | 0 |
| Mar 25 2024 | 765.53579 | 2.44 | 0.32% | 764.91091 | 765.53579 | 764.65232 | 0 |
| Mar 24 2024 | 763.09562 | -0.76 | -0.10% | 763.09562 | 763.09562 | 763.09562 | 0 |
| Mar 23 2024 | 763.85094 | 0.00 | 0.00% | 763.85094 | 763.85094 | 763.85094 | 0 |
| Mar 22 2024 | 763.85094 | -2.14 | -0.28% | 764.86631 | 764.86631 | 763.85094 | 0 |
| Mar 21 2024 | 765.98723 | -1.68 | -0.22% | 767.55577 | 767.63661 | 765.98723 | 0 |
| Mar 20 2024 | 767.66356 | 0.19 | 0.02% | 767.79385 | 767.79385 | 767.66356 | 0 |
| Mar 19 2024 | 767.47494 | -0.40 | -0.05% | 767.60966 | 767.60966 | 767.47494 | 0 |
| Mar 18 2024 | 767.87923 | 0.58 | 0.08% | 767.04865 | 768.08604 | 766.70796 | 0 |
| Mar 17 2024 | 767.29539 | -0.76 | -0.10% | 768.05456 | 768.05456 | 767.29539 | 0 |
| Mar 16 2024 | 768.05456 | 0.18 | 0.02% | 768.05456 | 768.05456 | 767.87474 | 0 |
| Mar 15 2024 | 767.87474 | 0.18 | 0.02% | 767.95115 | 768.10852 | 767.87474 | 0 |
| Mar 14 2024 | 767.695 | 0.19 | 0.02% | 766.87379 | 767.695 | 766.87379 | 0 |
| Mar 13 2024 | 767.50637 | -0.04 | -0.01% | 768.19398 | 768.19398 | 767.35823 | 0 |
| Mar 12 2024 | 767.54679 | -2.69 | -0.35% | 769.17132 | 768.8693 | 767.54679 | 0 |
| Mar 11 2024 | 770.23255 | 0.33 | 0.04% | 770.75294 | 770.75294 | 770.23255 | 0 |
| Mar 10 2024 | 769.89806 | 0.00 | 0.00% | 769.89806 | 769.89806 | 769.89806 | 0 |
| Mar 09 2024 | 769.89806 | 0.00 | 0.00% | 769.89806 | 769.89806 | 769.89806 | 0 |
| Mar 08 2024 | 769.89806 | 2.38 | 0.31% | 767.43903 | 769.89806 | 767.43903 | 0 |
| Mar 07 2024 | 767.51535 | 0.03 | 0.00% | 766.24224 | 767.57822 | 766.24224 | 0 |
| Mar 06 2024 | 767.48392 | 0.87 | 0.11% | 767.82081 | 767.82081 | 767.48392 | 0 |
| Mar 05 2024 | 766.61836 | 0.30 | 0.04% | 767.2236 | 767.2236 | 766.61836 | 0 |
| Mar 04 2024 | 766.32281 | -0.21 | -0.03% | 766.04985 | 766.32281 | 766.04985 | 0 |
| Mar 03 2024 | 766.52877 | 0.00 | 0.00% | 766.52877 | 766.52877 | 766.52877 | 0 |
| Mar 02 2024 | 766.52877 | 0.36 | 0.05% | 766.52877 | 766.52877 | 766.52877 | 0 |
| Mar 01 2024 | 766.17064 | 0.27 | 0.04% | 765.88885 | 766.17064 | 765.88885 | 0 |
| Feb 29 2024 | 765.90227 | -0.12 | -0.02% | 766.76173 | 766.76173 | 765.90227 | 0 |
| Feb 28 2024 | 766.02301 | -0.64 | -0.08% | 767.14284 | 767.14284 | 766.02301 | 0 |
| Feb 27 2024 | 766.65868 | -0.59 | -0.08% | 766.52429 | 766.65868 | 766.52429 | 0 |
| Feb 26 2024 | 767.24603 | -1.18 | -0.15% | 767.87474 | 767.87474 | 767.24603 | 0 |
| Feb 25 2024 | 768.42345 | 0.00 | 0.00% | 768.42345 | 768.42345 | 768.42345 | 0 |
| Feb 24 2024 | 768.42345 | 0.00 | 0.00% | 768.42345 | 768.42345 | 768.42345 | 0 |
| Feb 23 2024 | 768.42345 | 2.33 | 0.30% | 767.16079 | 768.42345 | 767.16079 | 0 |
| Feb 22 2024 | 766.09458 | -0.32 | -0.04% | 765.80838 | 766.09458 | 765.80838 | 0 |
| Feb 21 2024 | 766.41682 | 1.14 | 0.15% | 766.108 | 766.41682 | 766.108 | 0 |
