CHSBGBP

SwissBorg (CHSBGBP)

CHSBGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.496054 -0.025527 -4.89% 0.517887 0.529267 0.491617 73,652.00
Aug 02 2021 0.521581 -0.006722 -1.27% 0.522948 0.540259 0.511461 19,768.00
Aug 01 2021 0.528303 -0.01174 -2.17% 0.53531 0.552439 0.521479 27,628.00
Jul 31 2021 0.540043 0.009881 1.86% 0.529515 0.543112 0.514745 16,509.00
Jul 30 2021 0.530162 0.021534 4.23% 0.505417 0.535396 0.491449 34,334.00
Jul 29 2021 0.508628 -0.012728 -2.44% 0.509637 0.519921 0.493652 24,219.00
Jul 28 2021 0.521356 0.007897 1.54% 0.382187 0.53826 0.375154 33,300.00
Jul 27 2021 0.513458 0.023527 4.80% 0.488555 0.544159 0.479334 65,312.00
Jul 26 2021 0.489931 0.048034 10.87% 0.434948 0.534789 0.434948 112,883.00
Jul 25 2021 0.441897 0.006965 1.60% 0.432802 0.446986 0.416883 12,914.00
Jul 24 2021 0.434932 0.016705 3.99% 0.418367 0.444362 0.413979 8,687.00
Jul 23 2021 0.418227 0.014784 3.66% 0.40412 0.424423 0.399103 49,877.00
Jul 22 2021 0.403443 0.022426 5.89% 0.382187 0.410478 0.375154 11,954.00
Jul 21 2021 0.381017 0.02891 8.21% 0.352705 0.404126 0.346641 39,012.00
Jul 20 2021 0.352107 -0.013145 -3.60% 0.364514 0.368641 0.345546 72,821.00
Jul 19 2021 0.365252 -0.024009 -6.17% 0.37063 0.414132 0.359847 18,777.00
Jul 18 2021 0.389261 0.02656 7.32% 0.37063 0.414132 0.367463 18,984.00
Jul 17 2021 0.362701 -0.016612 -4.38% 0.37913 0.383277 0.362138 27,520.00
Jul 16 2021 0.379313 -0.027363 -6.73% 0.408996 0.414928 0.371788 44,558.00
Jul 15 2021 0.406676 -0.021763 -5.08% 0.428302 0.440599 0.401731 18,132.00
Jul 14 2021 0.428439 0.006231 1.48% 0.431182 0.449006 0.402494 65,656.00
Jul 13 2021 0.422208 -0.015047 -3.44% 0.433474 0.453193 0.410415 29,170.00
Jul 12 2021 0.437255 -0.006691 -1.51% 0.443552 0.454436 0.410809 28,981.00
Jul 11 2021 0.443947 0.004848 1.10% 0.441171 0.453178 0.410 16,333.00
Jul 10 2021 0.439099 -0.000867 -0.20% 0.440039 0.446239 0.415781 3,841.00
Jul 09 2021 0.439966 0.001624 0.37% 0.431125 0.452166 0.420713 24,332.00
Jul 08 2021 0.438342 -0.029372 -6.28% 0.45242 0.476974 0.434331 25,412.00
Jul 07 2021 0.467714 0.000115 0.02% 0.471588 0.486864 0.45178 16,132.00
Jul 06 2021 0.467599 0.013125 2.89% 0.45242 0.474715 0.44221 24,906.00
Jul 05 2021 0.454474 -0.001926 -0.42% 0.43609 0.487303 0.42282 36,581.00
Jul 04 2021 0.4564 0.012299 2.77% 0.4435 0.466996 0.432437 9,864.00
Jul 03 2021 0.444101 0.01508 3.51% 0.43609 0.46467 0.42282 14,173.00
Jul 02 2021 0.429021 0.017491 4.25% 0.421138 0.431631 0.403748 69,622.00
Jul 01 2021 0.41153 -0.032449 -7.31% 0.444716 0.450861 0.405082 93,575.00
Jun 30 2021 0.443979 0.044855 11.24% 0.396306 0.456184 0.390176 76,885.00
Jun 29 2021 0.399124 0.024136 6.44% 0.377936 0.440374 0.369953 77,223.00
Jun 28 2021 0.374987 0.023575 6.71% 0.354417 0.385668 0.347781 47,995.00
Jun 27 2021 0.351413 0.010775 3.16% 0.346299 0.35354 0.327239 16,752.00
Jun 26 2021 0.340638 -0.001842 -0.54% 0.343814 0.352517 0.318451 28,917.00
Jun 25 2021 0.342479 -0.033968 -9.02% 0.379678 0.38389 0.32049 111,083.00
Jun 24 2021 0.376448 -0.004303 -1.13% 0.379824 0.386145 0.361822 48,285.00
Jun 23 2021 0.380751 0.037298 10.86% 0.334705 0.390731 0.334705 143,096.00
Jun 22 2021 0.343453 -0.022893 -6.25% 0.455408 0.461542 0.30245 475,034.00
Jun 21 2021 0.366346 -0.089465 -19.63% 0.455408 0.461542 0.358234 79,035.00
Jun 20 2021 0.455811 0.019189 4.39% 0.437381 0.461766 0.399431 78,843.00
Jun 19 2021 0.436623 -0.016565 -3.66% 0.455408 0.461542 0.433536 65,284.00
Jun 18 2021 0.453188 -0.017914 -3.80% 0.474612 0.474612 0.437946 29,675.00
Jun 17 2021 0.471102 -0.00189 -0.40% 0.478565 0.496161 0.467617 29,349.00
Jun 16 2021 0.472993 -0.032031 -6.34% 0.502124 0.505477 0.466128 39,183.00
Jun 15 2021 0.505024 0.005244 1.05% 0.50064 0.515691 0.489851 29,309.00
Jun 14 2021 0.49978 0.022752 4.77% 0.566916 0.594419 0.476851 49,589.00
Jun 13 2021 0.477028 0.027773 6.18% 0.445348 0.494371 0.444665 29,849.00
Jun 12 2021 0.449255 -0.028983 -6.06% 0.482791 0.485003 0.446272 53,909.00
Jun 11 2021 0.478237 -0.004969 -1.03% 0.483137 0.500864 0.469328 62,341.00
Jun 10 2021 0.483206 -0.025525 -5.02% 0.506675 0.507897 0.471999 95,592.00
Jun 09 2021 0.508732 0.031439 6.59% 0.472752 0.510359 0.462874 103,424.00
Jun 08 2021 0.477293 -0.024835 -4.95% 0.566916 0.594419 0.429471 161,169.00
Jun 07 2021 0.502128 -0.040661 -7.49% 0.542731 0.564328 0.497337 105,643.00
Jun 06 2021 0.542789 0.010646 2.00% 0.536524 0.558901 0.532377 40,284.00
Jun 05 2021 0.532143 -0.026307 -4.71% 0.555815 0.584146 0.52431 43,696.00
Jun 04 2021 0.55845 -0.039554 -6.61% 0.591299 0.591848 0.522744 66,238.00
Jun 03 2021 0.598004 0.015191 2.61% 0.586464 0.61071 0.576951 97,292.00
Jun 02 2021 0.582813 0.004568 0.79% 0.579296 0.602943 0.567072 51,779.00
Jun 01 2021 0.578245 -0.023409 -3.89% 0.610618 0.619729 0.569118 41,201.00
May 31 2021 0.601653 0.050454 9.15% 0.547596 0.613059 0.520671 51,960.00
May 30 2021 0.551199 0.034556 6.69% 0.514644 0.562781 0.497554 99,316.00
May 29 2021 0.516643 -0.033894 -6.16% 0.548909 0.580193 0.491194 76,782.00
May 28 2021 0.550536 -0.122324 -18.18% 0.667562 0.670986 0.515825 151,745.00
May 27 2021 0.67286 0.000096 0.01% 0.670089 0.749828 0.628828 146,203.00
May 26 2021 0.672764 0.014314 2.17% 0.678603 0.759599 0.652737 119,051.00
May 25 2021 0.65845 0.080803 13.99% 0.583418 0.703186 0.538651 227,972.00
May 24 2021 0.577647 0.150057 35.09% 0.429198 0.593786 0.372645 251,408.00
May 23 2021 0.42759 -0.094853 -18.16% 0.514851 0.538318 0.317668 433,023.00
May 22 2021 0.522443 -0.038898 -6.93% 0.566916 0.594419 0.501615 34,606.00
May 21 2021 0.561341 -0.086075 -13.30% 0.648033 0.689153 0.478239 162,996.00
May 20 2021 0.647416 0.063166 10.81% 0.576741 0.709951 0.528583 185,977.00
May 19 2021 0.58425 -0.156044 -21.08% 0.737724 0.757945 0.411119 567,828.00
May 18 2021 0.740295 0.011671 1.60% 0.725182 0.833374 0.720705 177,688.00
May 17 2021 0.728624 -0.032167 -4.23% 0.757024 0.798238 0.669287 202,767.00
May 16 2021 0.760791 -0.023247 -2.97% 0.781253 0.883114 0.736588 79,071.00
May 15 2021 0.784039 -0.049814 -5.97% 0.825745 0.835702 0.768587 91,473.00
May 14 2021 0.833853 0.068028 8.88% 0.781253 0.883114 0.774324 136,618.00
May 13 2021 0.765824 -0.032273 -4.04% 0.734767 0.839848 0.734767 120,666.00
May 12 2021 0.798098 -0.069718 -8.03% 0.876895 0.896857 0.779999 261,375.00
May 11 2021 0.867816 0.0056 0.65% 0.858978 0.951473 0.84271 149,701.00
May 10 2021 0.862216 -0.053425 -5.83% 0.918828 0.961278 0.837303 211,544.00
May 09 2021 0.915641 -0.029669 -3.14% 0.942513 0.967914 0.907133 164,240.00
May 08 2021 0.94531 -0.019436 -2.01% 0.963424 1.00 0.939578 132,695.00
May 07 2021 0.964746 0.005773 0.60% 0.961566 0.98916 0.912185 152,097.00
May 06 2021 0.958973 -0.047695 -4.74% 0.995311 1.01 0.92178 140,856.00


Your Recent History
COIN
CHSBGBP
SwissBorg
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.