Yahoo

Mail

UK markets open in 53 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,453.28
+246.15(+1.35%)
CRUDE OIL
79.19
+0.24(+0.30%)
GOLD FUTURES
2,315.30
+5.70(+0.25%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,455.05
+1,684.76(+3.68%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

VeChain GBP (VET-GBP)

CCC - CoinMarketCap. Currency in GBP

Add to watchlist

0.028324

+0.001025

(+3.75%)

As of 06:04AM UTC. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.028035	0.028424	0.027864	0.028324	0.028324	36,434,500
02 May 2024	0.028862	0.028881	0.026600	0.028106	0.028106	61,489,679
01 May 2024	0.031453	0.032107	0.028117	0.028862	0.028862	55,622,976
30 Apr 2024	0.031477	0.032212	0.030367	0.031454	0.031454	58,860,028
29 Apr 2024	0.031485	0.032061	0.031384	0.031477	0.031477	39,333,063
28 Apr 2024	0.031448	0.031736	0.030325	0.031485	0.031485	40,342,113
27 Apr 2024	0.031824	0.031960	0.030965	0.031448	0.031448	41,772,937
26 Apr 2024	0.031922	0.032350	0.030920	0.031824	0.031824	48,196,295
25 Apr 2024	0.033398	0.034707	0.031507	0.031920	0.031920	63,267,529
24 Apr 2024	0.034561	0.035045	0.033496	0.033398	0.033398	49,868,550
23 Apr 2024	0.033335	0.034858	0.033279	0.034561	0.034561	48,136,111
22 Apr 2024	0.034261	0.034628	0.033179	0.033335	0.033335	51,705,054
21 Apr 2024	0.032794	0.034420	0.032327	0.034261	0.034261	54,144,985
20 Apr 2024	0.031917	0.033251	0.029660	0.032794	0.032794	86,476,292
19 Apr 2024	0.030501	0.032272	0.029711	0.031916	0.031916	59,231,107
18 Apr 2024	0.032099	0.032903	0.029811	0.030501	0.030501	69,708,216
17 Apr 2024	0.033221	0.033232	0.030618	0.032099	0.032099	92,845,953
16 Apr 2024	0.034490	0.037861	0.032280	0.033221	0.033221	164,105,981
15 Apr 2024	0.032360	0.034918	0.030271	0.034490	0.034490	121,596,111
14 Apr 2024	0.034545	0.037729	0.028623	0.032360	0.032360	217,063,481
13 Apr 2024	0.038386	0.040948	0.032940	0.034545	0.034545	237,908,749
12 Apr 2024	0.037092	0.039161	0.036309	0.038386	0.038386	125,792,861
11 Apr 2024	0.034358	0.037128	0.033516	0.037092	0.037092	86,494,459
10 Apr 2024	0.036953	0.037099	0.034230	0.034357	0.034357	67,682,418
09 Apr 2024	0.033669	0.037657	0.032827	0.036953	0.036953	126,725,816
08 Apr 2024	0.032861	0.034295	0.032860	0.033669	0.033669	41,211,235
07 Apr 2024	0.031950	0.033208	0.031767	0.032861	0.032861	34,323,471
06 Apr 2024	0.033047	0.033258	0.031017	0.031950	0.031950	49,625,086
05 Apr 2024	0.032336	0.033922	0.031478	0.033047	0.033047	48,048,934
04 Apr 2024	0.032610	0.034206	0.031617	0.032336	0.032336	55,442,758
03 Apr 2024	0.035410	0.035410	0.031989	0.032610	0.032610	65,779,952
02 Apr 2024	0.036530	0.037579	0.034390	0.035410	0.035410	79,629,773
01 Apr 2024	0.035580	0.036951	0.035317	0.036530	0.036530	52,618,376
31 Mar 2024	0.037295	0.037295	0.035378	0.035580	0.035580	51,316,138
30 Mar 2024	0.036996	0.037550	0.035758	0.037295	0.037295	74,916,272
29 Mar 2024	0.035138	0.037951	0.033987	0.036996	0.036996	87,607,510
28 Mar 2024	0.035624	0.036616	0.034119	0.035138	0.035138	95,717,890
27 Mar 2024	0.035419	0.036422	0.034592	0.035624	0.035624	67,527,444
26 Mar 2024	0.033782	0.035691	0.033605	0.035419	0.035419	63,074,138
25 Mar 2024	0.032605	0.033927	0.032474	0.033782	0.033782	42,618,619
24 Mar 2024	0.032008	0.033339	0.031666	0.032605	0.032605	38,977,997
23 Mar 2024	0.032836	0.033540	0.031217	0.032008	0.032008	57,489,686
22 Mar 2024	0.033156	0.033437	0.032004	0.032836	0.032836	59,468,497
21 Mar 2024	0.029830	0.033247	0.028921	0.033156	0.033156	76,424,859
20 Mar 2024	0.032035	0.032260	0.028948	0.029831	0.029831	101,892,608
19 Mar 2024	0.033055	0.033238	0.030704	0.032035	0.032035	70,863,863
18 Mar 2024	0.031789	0.033679	0.030186	0.033055	0.033055	73,168,256
17 Mar 2024	0.034998	0.035502	0.031054	0.031789	0.031789	73,964,168
16 Mar 2024	0.037089	0.037410	0.032737	0.034998	0.034998	105,738,029
15 Mar 2024	0.038419	0.038551	0.035357	0.037089	0.037089	94,412,625
14 Mar 2024	0.038080	0.039144	0.037438	0.038419	0.038419	89,362,381
13 Mar 2024	0.039272	0.039959	0.036413	0.038080	0.038080	101,337,439
12 Mar 2024	0.037329	0.039423	0.035959	0.039272	0.039272	106,952,676
11 Mar 2024	0.038417	0.038666	0.036585	0.037329	0.037329	73,105,402
10 Mar 2024	0.036883	0.039315	0.036743	0.038417	0.038417	96,841,823
09 Mar 2024	0.037804	0.038015	0.035498	0.036883	0.036883	77,457,193
08 Mar 2024	0.036872	0.037965	0.036329	0.037805	0.037805	87,376,475
07 Mar 2024	0.034945	0.037234	0.033746	0.036872	0.036872	102,415,082
06 Mar 2024	0.039018	0.039266	0.031440	0.034951	0.034951	183,537,111
05 Mar 2024	0.038740	0.041515	0.037957	0.039015	0.039015	150,830,866
04 Mar 2024	0.040617	0.040617	0.037118	0.038727	0.038727	91,137,562
03 Mar 2024	0.038626	0.040618	0.038399	0.040618	0.040618	103,524,115
02 Mar 2024	0.037787	0.038680	0.037720	0.038623	0.038623	71,531,591
01 Mar 2024	0.038454	0.039656	0.036732	0.037791	0.037791	129,816,248
29 Feb 2024	0.038579	0.043378	0.036280	0.038464	0.038464	257,849,430
28 Feb 2024	0.039910	0.040761	0.037754	0.038580	0.038580	130,564,138
27 Feb 2024	0.035498	0.040523	0.035498	0.039913	0.039913	218,681,207
26 Feb 2024	0.035073	0.036149	0.034813	0.035494	0.035494	54,556,215
25 Feb 2024	0.034377	0.035418	0.033414	0.035073	0.035073	50,402,315
24 Feb 2024	0.035455	0.036649	0.034082	0.034375	0.034375	77,338,443
23 Feb 2024	0.034345	0.036843	0.032929	0.035461	0.035461	105,563,313
22 Feb 2024	0.035136	0.035381	0.032649	0.034339	0.034339	61,781,104
21 Feb 2024	0.035575	0.035854	0.033131	0.035137	0.035137	84,602,978
20 Feb 2024	0.036128	0.037984	0.035439	0.035575	0.035575	106,526,593
19 Feb 2024	0.036059	0.036487	0.034679	0.036150	0.036150	105,202,559
18 Feb 2024	0.036809	0.037708	0.034392	0.036057	0.036057	186,008,625
17 Feb 2024	0.036312	0.040698	0.035132	0.036816	0.036816	474,843,925
16 Feb 2024	0.028555	0.038430	0.028237	0.036288	0.036288	552,519,125
15 Feb 2024	0.025930	0.028731	0.025509	0.028557	0.028557	87,469,831
14 Feb 2024	0.024972	0.026033	0.024618	0.025933	0.025933	40,770,852
13 Feb 2024	0.023918	0.025127	0.023525	0.024980	0.024980	35,083,521
12 Feb 2024	0.023521	0.024472	0.023474	0.023914	0.023914	31,326,274
11 Feb 2024	0.023570	0.023829	0.023088	0.023522	0.023522	24,267,489
10 Feb 2024	0.022884	0.023694	0.022879	0.023570	0.023570	29,873,821
09 Feb 2024	0.022764	0.023168	0.022733	0.022883	0.022883	26,483,178
08 Feb 2024	0.022204	0.022819	0.021922	0.022765	0.022765	22,299,484
07 Feb 2024	0.022165	0.022462	0.022090	0.022202	0.022202	21,163,563
06 Feb 2024	0.021909	0.022507	0.021592	0.022165	0.022165	22,176,978
05 Feb 2024	0.022591	0.022721	0.021866	0.021909	0.021909	20,867,321
04 Feb 2024	0.023208	0.023389	0.022577	0.022591	0.022591	20,640,359
03 Feb 2024	0.022325	0.023216	0.022261	0.023207	0.023207	24,062,505
02 Feb 2024	0.022245	0.022329	0.021705	0.022319	0.022319	23,112,803
01 Feb 2024	0.022510	0.022613	0.021912	0.022245	0.022245	26,701,041
31 Jan 2024	0.022852	0.023476	0.022443	0.022510	0.022510	29,773,024
30 Jan 2024	0.022058	0.022909	0.021871	0.022852	0.022852	26,209,570
29 Jan 2024	0.022268	0.022719	0.022022	0.022057	0.022057	28,072,965
28 Jan 2024	0.022041	0.022344	0.021713	0.022269	0.022269	22,039,948
27 Jan 2024	0.021302	0.022097	0.021091	0.022040	0.022040	30,126,264
26 Jan 2024	0.021382	0.021443	0.020830	0.021306	0.021306	24,710,389
25 Jan 2024	0.020926	0.021444	0.020881	0.021388	0.021388	27,839,116
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,453.28+246.15(+1.35%)

CRUDE OIL79.19+0.24(+0.30%)

GOLD FUTURES2,315.30+5.70(+0.25%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,455.05+1,684.76(+3.68%)

Best UK mortgage deals of the week

VeChain GBP (VET-GBP)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,453.28
+246.15(+1.35%)

CRUDE OIL
79.19
+0.24(+0.30%)

GOLD FUTURES
2,315.30
+5.70(+0.25%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,455.05
+1,684.76(+3.68%)