Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NPXSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000988 | 0.00000100 | 0.10% | 0.000987 | 0.001003 | 0.000977 | 0.00 |
| Jul 17 2024 | 0.000987 | -0.000018 | -1.79% | 0.001006 | 0.001018 | 0.000985 | 0.00 |
| Jul 16 2024 | 0.001004 | -0.002493 | -71.27% | 0.001 | 0.001007 | 0.000964 | 0.00 |
| Jul 15 2024 | 0.003498 | 0.002556 | 271.29% | 0.001002 | 0.0039 | 0.000971 | 0.00 |
| Jul 14 2024 | 0.000942 | 0.000028 | 3.06% | 0.000913 | 0.000945 | 0.000913 | 0.00 |
| Jul 13 2024 | 0.000914 | 0.000023 | 2.58% | 0.000892 | 0.00092 | 0.00089 | 0.00 |
| Jul 12 2024 | 0.000891 | 0.00000300 | 0.34% | 0.000887 | 0.000901 | 0.000876 | 0.00 |
| Jul 11 2024 | 0.000888 | -0.000011 | -1.22% | 0.000899 | 0.000916 | 0.000885 | 0.00 |
| Jul 10 2024 | 0.000899 | -0.00000900 | -0.99% | 0.000905 | 0.000928 | 0.00089 | 0.00 |
| Jul 09 2024 | 0.000908 | -0.002187 | -70.67% | 0.000884 | 0.000911 | 0.00088 | 0.00 |
| Jul 08 2024 | 0.003095 | 0.002216 | 252.26% | 0.001002 | 0.0039 | 0.000971 | 0.00 |
| Jul 07 2024 | 0.000878 | -0.00003 | -3.30% | 0.000908 | 0.000913 | 0.000878 | 0.00 |
| Jul 06 2024 | 0.000909 | 0.000023 | 2.60% | 0.000882 | 0.000914 | 0.000876 | 0.00 |
| Jul 05 2024 | 0.000886 | -0.000012 | -1.34% | 0.000894 | 0.000901 | 0.000844 | 0.00 |
| Jul 04 2024 | 0.000898 | -0.000047 | -4.98% | 0.000944 | 0.000947 | 0.000891 | 0.00 |
| Jul 03 2024 | 0.000945 | -0.000032 | -3.27% | 0.000978 | 0.00098 | 0.000932 | 0.00 |
| Jul 02 2024 | 0.000977 | -0.002502 | -71.92% | 0.000993 | 0.001 | 0.000974 | 0.00 |
| Jul 01 2024 | 0.003479 | 0.002486 | 250.43% | 0.001002 | 0.0039 | 0.000971 | 0.00 |
| Jun 30 2024 | 0.000993 | 0.000029 | 3.01% | 0.000963 | 0.000995 | 0.00096 | 0.00 |
| Jun 29 2024 | 0.000963 | 0.00000900 | 0.94% | 0.000955 | 0.000967 | 0.000955 | 0.00 |
| Jun 28 2024 | 0.000955 | -0.000019 | -1.95% | 0.000974 | 0.000984 | 0.000949 | 0.00 |
| Jun 27 2024 | 0.000974 | -0.002399 | -71.13% | 0.000964 | 0.000984 | 0.000959 | 0.00 |
| Jun 26 2024 | 0.003372 | 0.002399 | 246.43% | 0.001002 | 0.0039 | 0.000971 | 0.00 |
| Jun 25 2024 | 0.000974 | 0.000022 | 2.31% | 0.00095 | 0.00098 | 0.000949 | 0.00 |
| Jun 24 2024 | 0.000951 | -0.000051 | -5.09% | 0.001 | 0.001002 | 0.000923 | 0.00 |
| Jun 23 2024 | 0.001002 | -0.000014 | -1.38% | 0.001017 | 0.00102 | 0.001001 | 0.00 |
| Jun 22 2024 | 0.001016 | 0.00000300 | 0.30% | 0.001015 | 0.00102 | 0.001011 | 0.00 |
| Jun 21 2024 | 0.001013 | -0.000012 | -1.17% | 0.001025 | 0.001027 | 0.001003 | 0.00 |
| Jun 20 2024 | 0.001025 | 0.00000600 | 0.59% | 0.00102 | 0.001046 | 0.001019 | 0.00 |
| Jun 19 2024 | 0.00102 | -0.00000500 | -0.49% | 0.001024 | 0.001032 | 0.001017 | 0.00 |
| Jun 18 2024 | 0.001024 | -0.002633 | -71.99% | 0.001046 | 0.001046 | 0.001009 | 0.00 |
| Jun 17 2024 | 0.003658 | 0.002606 | 247.95% | 0.001002 | 0.0039 | 0.000971 | 0.00 |
| Jun 16 2024 | 0.001051 | 0.00000700 | 0.67% | 0.001043 | 0.001055 | 0.001041 | 0.00 |
| Jun 15 2024 | 0.001044 | 0.00000300 | 0.29% | 0.001041 | 0.001047 | 0.001038 | 0.00 |
| Jun 14 2024 | 0.001042 | -0.00000600 | -0.57% | 0.001048 | 0.001063 | 0.001027 | 0.00 |
| Jun 13 2024 | 0.001048 | -0.000019 | -1.78% | 0.001065 | 0.001068 | 0.00104 | 0.00 |
| Jun 12 2024 | 0.001067 | 0.00000800 | 0.76% | 0.001058 | 0.00109 | 0.001051 | 0.00 |
| Jun 11 2024 | 0.001058 | -0.002763 | -72.31% | 0.001092 | 0.001093 | 0.001041 | 0.00 |
| Jun 10 2024 | 0.003821 | 0.002726 | 249.02% | 0.001002 | 0.0039 | 0.000971 | 0.00 |
| Jun 09 2024 | 0.001095 | 0.00000400 | 0.37% | 0.001091 | 0.001099 | 0.001089 | 0.00 |
| Jun 08 2024 | 0.001091 | 0.00000070 | 0.06% | 0.00109 | 0.001094 | 0.001089 | 0.00 |
| Jun 07 2024 | 0.00109 | -0.000017 | -1.53% | 0.001107 | 0.001126 | 0.001082 | 0.00 |
| Jun 06 2024 | 0.001108 | -0.002782 | -71.52% | 0.001111 | 0.001119 | 0.001099 | 0.00 |
| Jun 05 2024 | 0.00389 | 0.002785 | 252.01% | 0.001002 | 0.003934 | 0.000971 | 0.00 |
| Jun 04 2024 | 0.001105 | 0.000032 | 2.98% | 0.001074 | 0.001111 | 0.001073 | 0.00 |
| Jun 03 2024 | 0.001073 | 0.00000900 | 0.85% | 0.001062 | 0.001101 | 0.001061 | 0.00 |
| Jun 02 2024 | 0.001064 | 0.00000200 | 0.19% | 0.001063 | 0.001073 | 0.001057 | 0.00 |
| Jun 01 2024 | 0.001062 | 0.00000300 | 0.28% | 0.00106 | 0.001064 | 0.001058 | 0.00 |
| May 31 2024 | 0.001059 | -0.000015 | -1.40% | 0.001074 | 0.001083 | 0.001047 | 0.00 |
| May 30 2024 | 0.001074 | 0.00001 | 0.94% | 0.001066 | 0.001091 | 0.001057 | 0.00 |
| May 29 2024 | 0.001064 | -0.00000800 | -0.75% | 0.001071 | 0.00108 | 0.001057 | 0.00 |
| May 28 2024 | 0.001072 | -0.002723 | -71.74% | 0.001085 | 0.001087 | 0.001056 | 0.00 |
| May 27 2024 | 0.003795 | 0.00272 | 252.91% | 0.001002 | 0.003861 | 0.000971 | 0.00 |
| May 26 2024 | 0.001075 | -0.000013 | -1.19% | 0.001088 | 0.001091 | 0.001072 | 0.00 |
| May 25 2024 | 0.001089 | 0.000011 | 1.02% | 0.001077 | 0.001092 | 0.001076 | 0.00 |
| May 24 2024 | 0.001078 | 0.00001 | 0.94% | 0.001067 | 0.001086 | 0.00105 | 0.00 |
| May 23 2024 | 0.001068 | -0.000017 | -1.57% | 0.001087 | 0.001098 | 0.001051 | 0.00 |
| May 22 2024 | 0.001085 | -0.000019 | -1.72% | 0.001103 | 0.001105 | 0.001084 | 0.00 |
| May 21 2024 | 0.001105 | -0.002814 | -71.80% | 0.001118 | 0.001126 | 0.001088 | 0.00 |
| May 20 2024 | 0.003919 | 0.002877 | 275.91% | 0.001002 | 0.003921 | 0.000971 | 0.00 |
| May 19 2024 | 0.001043 | -0.000012 | -1.14% | 0.001055 | 0.001065 | 0.001038 | 0.00 |
| May 18 2024 | 0.001055 | 0.00000061 | 0.06% | 0.001054 | 0.001061 | 0.001049 | 0.00 |
| May 17 2024 | 0.001054 | 0.000024 | 2.33% | 0.00103 | 0.001062 | 0.001029 | 0.00 |
| May 16 2024 | 0.001031 | -0.000014 | -1.34% | 0.001045 | 0.00105 | 0.001021 | 0.00 |
| May 15 2024 | 0.001044 | 0.000067 | 6.85% | 0.000978 | 0.001047 | 0.000974 | 0.00 |
| May 14 2024 | 0.000977 | -0.002527 | -72.11% | 0.001002 | 0.001004 | 0.00097 | 0.00 |
| May 13 2024 | 0.003505 | 0.002523 | 256.95% | 0.000465 | 0.0036 | 0.000465 | 0.00 |
| May 12 2024 | 0.000982 | 0.00001 | 1.03% | 0.000973 | 0.000987 | 0.000969 | 0.00 |
| May 11 2024 | 0.000972 | -0.00000200 | -0.21% | 0.000971 | 0.000981 | 0.000967 | 0.00 |
| May 10 2024 | 0.000974 | -0.000033 | -3.28% | 0.001005 | 0.001011 | 0.000962 | 0.00 |
| May 09 2024 | 0.001007 | 0.000029 | 2.96% | 0.000981 | 0.001011 | 0.000973 | 0.00 |
| May 08 2024 | 0.000978 | -0.000022 | -2.20% | 0.000998 | 0.001008 | 0.000974 | 0.00 |
| May 07 2024 | 0.001 | -0.002521 | -71.60% | 0.001007 | 0.001027 | 0.000997 | 0.00 |
| May 06 2024 | 0.003521 | 0.002499 | 244.70% | 0.000465 | 0.003812 | 0.000465 | 0.00 |
| May 05 2024 | 0.001021 | 0.00000400 | 0.39% | 0.00102 | 0.001029 | 0.001004 | 0.00 |
| May 04 2024 | 0.001018 | 0.000014 | 1.39% | 0.001003 | 0.001026 | 0.000999 | 0.00 |
| May 03 2024 | 0.001004 | 0.000061 | 6.46% | 0.000943 | 0.00101 | 0.000938 | 0.00 |
| May 02 2024 | 0.000944 | 0.000011 | 1.18% | 0.000932 | 0.000952 | 0.000911 | 0.00 |
| May 01 2024 | 0.000932 | -0.000038 | -3.92% | 0.000971 | 0.000973 | 0.000906 | 0.00 |
| Apr 30 2024 | 0.000971 | -0.002587 | -72.72% | 0.001017 | 0.00103 | 0.000949 | 0.00 |
| Apr 29 2024 | 0.003558 | 0.002551 | 253.31% | 0.000465 | 0.003812 | 0.000465 | 0.00 |
| Apr 28 2024 | 0.001007 | -0.00000088 | -0.09% | 0.001006 | 0.001022 | 0.001003 | 0.00 |
| Apr 27 2024 | 0.001008 | -0.000013 | -1.27% | 0.001021 | 0.001023 | 0.001001 | 0.00 |
| Apr 26 2024 | 0.001021 | -0.00001 | -0.97% | 0.001031 | 0.001036 | 0.001015 | 0.00 |
| Apr 25 2024 | 0.001031 | -0.00000075 | -0.07% | 0.001032 | 0.001043 | 0.001008 | 0.00 |
| Apr 24 2024 | 0.001032 | -0.000035 | -3.28% | 0.00107 | 0.001077 | 0.001022 | 0.00 |
| Apr 23 2024 | 0.001066 | -0.002726 | -71.89% | 0.001082 | 0.001088 | 0.001061 | 0.00 |
| Apr 22 2024 | 0.003792 | 0.002742 | 261.07% | 0.000465 | 0.00384 | 0.000465 | 0.00 |
| Apr 21 2024 | 0.00105 | -0.00000023 | -0.02% | 0.00105 | 0.001064 | 0.001041 | 0.00 |
| Apr 20 2024 | 0.00105 | 0.000014 | 1.35% | 0.001034 | 0.001059 | 0.001024 | 0.00 |
