SWTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.076211 | 0.000748 | 0.99% | 0.075357 | 0.076455 | 0.075313 | 0.00 |
May 24 2024 | 0.075462 | 0.000668 | 0.89% | 0.074665 | 0.075999 | 0.073515 | 0.00 |
May 23 2024 | 0.074795 | -0.001189 | -1.56% | 0.076092 | 0.076866 | 0.073574 | 0.00 |
May 22 2024 | 0.075984 | -0.001364 | -1.76% | 0.077201 | 0.077369 | 0.075904 | 0.00 |
May 21 2024 | 0.077348 | -0.00104 | -1.33% | 0.078236 | 0.07882 | 0.07616 | 0.00 |
May 20 2024 | 0.078388 | 0.005403 | 7.40% | 0.070116 | 0.078418 | 0.068001 | 0.00 |
May 19 2024 | 0.072985 | -0.000859 | -1.16% | 0.073824 | 0.074569 | 0.07265 | 0.00 |
May 18 2024 | 0.073845 | 0.000043 | 0.06% | 0.073812 | 0.074285 | 0.073447 | 0.00 |
May 17 2024 | 0.073802 | 0.001663 | 2.31% | 0.07212 | 0.07432 | 0.072021 | 0.00 |
May 16 2024 | 0.072139 | -0.000948 | -1.30% | 0.073127 | 0.073503 | 0.071455 | 0.00 |
May 15 2024 | 0.073087 | 0.004667 | 6.82% | 0.068494 | 0.073321 | 0.068197 | 0.00 |
May 14 2024 | 0.06842 | -0.00167 | -2.38% | 0.070116 | 0.070298 | 0.067904 | 0.00 |
May 13 2024 | 0.07009 | 0.001364 | 1.98% | 0.071171 | 0.072126 | 0.068823 | 0.00 |
May 12 2024 | 0.068726 | 0.00071 | 1.04% | 0.068077 | 0.069097 | 0.067832 | 0.00 |
May 11 2024 | 0.068017 | -0.00016 | -0.23% | 0.067983 | 0.068662 | 0.067659 | 0.00 |
May 10 2024 | 0.068176 | -0.002315 | -3.28% | 0.070348 | 0.070796 | 0.067371 | 0.00 |
May 09 2024 | 0.070492 | 0.00201 | 2.94% | 0.068636 | 0.070776 | 0.068134 | 0.00 |
May 08 2024 | 0.068481 | -0.001527 | -2.18% | 0.069853 | 0.070557 | 0.068211 | 0.00 |
May 07 2024 | 0.070008 | -0.000408 | -0.58% | 0.070504 | 0.071888 | 0.069785 | 0.00 |
May 06 2024 | 0.070416 | -0.001084 | -1.52% | 0.071171 | 0.076237 | 0.070062 | 0.00 |
May 05 2024 | 0.0715 | 0.000256 | 0.36% | 0.071412 | 0.072046 | 0.070301 | 0.00 |
May 04 2024 | 0.071244 | 0.000948 | 1.35% | 0.070179 | 0.071817 | 0.069909 | 0.00 |
May 03 2024 | 0.070296 | 0.004244 | 6.42% | 0.066014 | 0.070731 | 0.065688 | 0.00 |
May 02 2024 | 0.066052 | 0.000802 | 1.23% | 0.065219 | 0.066662 | 0.063741 | 0.00 |
May 01 2024 | 0.06525 | -0.002686 | -3.95% | 0.067964 | 0.068105 | 0.063447 | 0.00 |
Apr 30 2024 | 0.067936 | -0.003215 | -4.52% | 0.071171 | 0.072126 | 0.066425 | 0.00 |
Apr 29 2024 | 0.071151 | 0.000666 | 0.94% | 0.073395 | 0.076237 | 0.06922 | 0.00 |
Apr 28 2024 | 0.070485 | -0.000062 | -0.09% | 0.070418 | 0.071508 | 0.070225 | 0.00 |
Apr 27 2024 | 0.070546 | -0.000925 | -1.29% | 0.071468 | 0.071606 | 0.070076 | 0.00 |
Apr 26 2024 | 0.071472 | -0.000691 | -0.96% | 0.072178 | 0.072516 | 0.071037 | 0.00 |
Apr 25 2024 | 0.072163 | -0.000052 | -0.07% | 0.072251 | 0.072996 | 0.070548 | 0.00 |
Apr 24 2024 | 0.072215 | -0.002437 | -3.26% | 0.074893 | 0.07537 | 0.071531 | 0.00 |
Apr 23 2024 | 0.074652 | -0.001188 | -1.57% | 0.07572 | 0.076126 | 0.074294 | 0.00 |
Apr 22 2024 | 0.075841 | 0.002326 | 3.16% | 0.073395 | 0.076807 | 0.070945 | 0.00 |
Apr 21 2024 | 0.073515 | -0.000016 | -0.02% | 0.073532 | 0.074447 | 0.072879 | 0.00 |
Apr 20 2024 | 0.073531 | 0.000998 | 1.38% | 0.072347 | 0.074132 | 0.071661 | 0.00 |
Apr 19 2024 | 0.072533 | 0.001006 | 1.41% | 0.071323 | 0.073646 | 0.067692 | 0.00 |
Apr 18 2024 | 0.071527 | 0.002536 | 3.68% | 0.069098 | 0.072068 | 0.068289 | 0.00 |
Apr 17 2024 | 0.068991 | -0.002793 | -3.89% | 0.071804 | 0.072614 | 0.067347 | 0.00 |
Apr 16 2024 | 0.071784 | 0.000456 | 0.64% | 0.071308 | 0.072373 | 0.069606 | 0.00 |
Apr 15 2024 | 0.071328 | -0.002736 | -3.69% | 0.073395 | 0.074998 | 0.070445 | 0.00 |
Apr 14 2024 | 0.074063 | 0.000229 | 0.31% | 0.073395 | 0.074348 | 0.070945 | 0.00 |
Apr 13 2024 | 0.073834 | -0.002023 | -2.67% | 0.075856 | 0.076768 | 0.070236 | 0.00 |
Apr 12 2024 | 0.075858 | -0.002284 | -2.92% | 0.078302 | 0.079619 | 0.074398 | 0.00 |
Apr 11 2024 | 0.078142 | -0.000575 | -0.73% | 0.078665 | 0.07945 | 0.077732 | 0.00 |
Apr 10 2024 | 0.078717 | 0.002355 | 3.08% | 0.076364 | 0.079296 | 0.075177 | 0.00 |
Apr 09 2024 | 0.076362 | -0.002729 | -3.45% | 0.079011 | 0.079065 | 0.075512 | 0.00 |
Apr 08 2024 | 0.079091 | 0.0025 | 3.26% | 0.073121 | 0.080555 | 0.072065 | 0.00 |
Apr 07 2024 | 0.076591 | 0.000557 | 0.73% | 0.075944 | 0.077343 | 0.075929 | 0.00 |
Apr 06 2024 | 0.076034 | 0.000972 | 1.29% | 0.074851 | 0.076821 | 0.074596 | 0.00 |
Apr 05 2024 | 0.075062 | -0.000699 | -0.92% | 0.075765 | 0.07606 | 0.073502 | 0.00 |
Apr 04 2024 | 0.075761 | 0.00257 | 3.51% | 0.073121 | 0.076463 | 0.072065 | 0.00 |
Apr 03 2024 | 0.073191 | 0.000265 | 0.36% | 0.072916 | 0.074219 | 0.072032 | 0.00 |
Apr 02 2024 | 0.072926 | -0.004937 | -6.34% | 0.077674 | 0.077685 | 0.072044 | 0.00 |
Apr 01 2024 | 0.077863 | -0.000535 | -0.68% | 0.076876 | 0.0784 | 0.076154 | 0.00 |
Mar 31 2024 | 0.078398 | 0.001349 | 1.75% | 0.077118 | 0.078413 | 0.077118 | 0.00 |
Mar 30 2024 | 0.077049 | -0.000411 | -0.53% | 0.077447 | 0.077847 | 0.076927 | 0.00 |
Mar 29 2024 | 0.077459 | -0.001047 | -1.33% | 0.078405 | 0.078512 | 0.076654 | 0.00 |
Mar 28 2024 | 0.078506 | 0.001727 | 2.25% | 0.077104 | 0.079195 | 0.076378 | 0.00 |
Mar 27 2024 | 0.076779 | -0.000378 | -0.49% | 0.077 | 0.078811 | 0.075704 | 0.00 |
Mar 26 2024 | 0.077156 | 0.000281 | 0.36% | 0.076876 | 0.0784 | 0.076565 | 0.00 |
Mar 25 2024 | 0.076876 | 0.002123 | 2.84% | 0.074235 | 0.07831 | 0.073846 | 0.00 |
Mar 24 2024 | 0.074752 | 0.003249 | 4.54% | 0.071466 | 0.075018 | 0.071062 | 0.00 |
Mar 23 2024 | 0.071504 | 0.000911 | 1.29% | 0.070824 | 0.073274 | 0.07007 | 0.00 |
Mar 22 2024 | 0.070593 | -0.001738 | -2.40% | 0.072465 | 0.073753 | 0.069374 | 0.00 |
Mar 21 2024 | 0.07233 | -0.001975 | -2.66% | 0.074235 | 0.074653 | 0.071994 | 0.00 |
Mar 20 2024 | 0.074305 | 0.006133 | 9.00% | 0.068334 | 0.074475 | 0.066931 | 0.00 |
Mar 19 2024 | 0.068173 | -0.006239 | -8.38% | 0.074386 | 0.074736 | 0.068041 | 0.00 |
Mar 18 2024 | 0.074412 | -0.00047 | -0.63% | 0.076284 | 0.078634 | 0.071348 | 0.00 |
Mar 17 2024 | 0.074882 | 0.003183 | 4.44% | 0.072388 | 0.07553 | 0.071225 | 0.00 |
Mar 16 2024 | 0.071699 | -0.004901 | -6.40% | 0.076284 | 0.076878 | 0.071348 | 0.00 |
Mar 15 2024 | 0.0766 | -0.002077 | -2.64% | 0.077991 | 0.0799 | 0.072414 | 0.00 |
Mar 14 2024 | 0.078677 | -0.001069 | -1.34% | 0.079771 | 0.0805 | 0.075701 | 0.00 |
Mar 13 2024 | 0.079746 | 0.001954 | 2.51% | 0.077791 | 0.080147 | 0.077623 | 0.00 |
Mar 12 2024 | 0.077792 | 0.00002 | 0.03% | 0.077991 | 0.0799 | 0.075707 | 0.00 |
Mar 11 2024 | 0.077773 | 0.003174 | 4.25% | 0.067827 | 0.079465 | 0.067827 | 0.00 |
Mar 10 2024 | 0.074599 | 0.000072 | 0.10% | 0.074527 | 0.075828 | 0.074209 | 0.00 |
Mar 09 2024 | 0.074527 | 0.00013 | 0.17% | 0.074299 | 0.074774 | 0.074082 | 0.00 |
Mar 08 2024 | 0.074398 | 0.001142 | 1.56% | 0.07316 | 0.0756 | 0.072315 | 0.00 |
Mar 07 2024 | 0.073256 | 0.00072 | 0.99% | 0.072713 | 0.074421 | 0.072185 | 0.00 |
Mar 06 2024 | 0.072537 | 0.001608 | 2.27% | 0.070224 | 0.074305 | 0.069319 | 0.00 |
Mar 05 2024 | 0.070929 | -0.003796 | -5.08% | 0.075358 | 0.075732 | 0.061811 | 0.00 |
Mar 04 2024 | 0.074724 | 0.005119 | 7.35% | 0.067827 | 0.075457 | 0.067827 | 0.00 |
Mar 03 2024 | 0.069605 | 0.001025 | 1.49% | 0.068474 | 0.069834 | 0.068056 | 0.00 |
Mar 02 2024 | 0.068581 | -0.000533 | -0.77% | 0.069041 | 0.069041 | 0.068103 | 0.00 |
Mar 01 2024 | 0.069113 | 0.000997 | 1.46% | 0.067827 | 0.069831 | 0.06738 | 0.00 |
Feb 29 2024 | 0.068117 | 0.00036 | 0.53% | 0.067456 | 0.069756 | 0.065142 | 0.00 |
Feb 28 2024 | 0.067756 | 0.005097 | 8.13% | 0.062767 | 0.07056 | 0.062467 | 0.00 |
Feb 27 2024 | 0.062659 | 0.002785 | 4.65% | 0.059995 | 0.063178 | 0.058904 | 0.00 |
Feb 26 2024 | 0.059874 | 0.002691 | 4.71% | 0.056852 | 0.06038 | 0.056251 | 0.00 |
Feb 25 2024 | 0.057183 | 0.000127 | 0.22% | 0.057007 | 0.057407 | 0.0567 | 0.00 |
Feb 24 2024 | 0.057056 | 0.000855 | 1.52% | 0.056029 | 0.05713 | 0.055911 | 0.00 |