Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JSTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.026519 | 0.000203 | 0.77% | 0.026265 | 0.026521 | 0.025204 | 463,443.00 |
| May 20 2024 | 0.026316 | 0.001293 | 5.17% | 0.025542 | 0.026347 | 0.024415 | 762,173.00 |
| May 19 2024 | 0.025024 | -0.000822 | -3.18% | 0.025838 | 0.025931 | 0.024449 | 168,872.00 |
| May 18 2024 | 0.025846 | 0.000015 | 0.06% | 0.025834 | 0.026 | 0.025394 | 61,124.00 |
| May 17 2024 | 0.025831 | 0.000593 | 2.35% | 0.024727 | 0.026012 | 0.024693 | 174,885.00 |
| May 16 2024 | 0.025238 | 0.000179 | 0.72% | 0.025594 | 0.025928 | 0.024858 | 114,628.00 |
| May 15 2024 | 0.025058 | 0.000134 | 0.54% | 0.024462 | 0.02584 | 0.024356 | 581,843.00 |
| May 14 2024 | 0.024924 | -0.000609 | -2.39% | 0.025542 | 0.025928 | 0.024271 | 184,566.00 |
| May 13 2024 | 0.025533 | 0.00000600 | 0.02% | 0.025927 | 0.027305 | 0.024765 | 412,252.00 |
| May 12 2024 | 0.025527 | -0.000708 | -2.70% | 0.025286 | 0.026351 | 0.025201 | 31,571.00 |
| May 11 2024 | 0.026235 | 0.000912 | 3.60% | 0.026222 | 0.026336 | 0.025197 | 474,550.00 |
| May 10 2024 | 0.025323 | -0.00086 | -3.28% | 0.026632 | 0.026714 | 0.025156 | 400,721.00 |
| May 09 2024 | 0.026183 | 0.000251 | 0.97% | 0.025493 | 0.026825 | 0.025402 | 694,584.00 |
| May 08 2024 | 0.025932 | 0.000429 | 1.68% | 0.025447 | 0.026189 | 0.025355 | 616,097.00 |
| May 07 2024 | 0.025503 | -0.000149 | -0.58% | 0.02518 | 0.026098 | 0.02506 | 1,177,771.00 |
| May 06 2024 | 0.025652 | -0.000395 | -1.52% | 0.025927 | 0.027772 | 0.024765 | 3,343,874.00 |
| May 05 2024 | 0.026046 | 0.000093 | 0.36% | 0.026014 | 0.026509 | 0.025609 | 476,820.00 |
| May 04 2024 | 0.025953 | -0.000157 | -0.60% | 0.026568 | 0.026687 | 0.025545 | 295,615.00 |
| May 03 2024 | 0.02611 | 0.000633 | 2.48% | 0.024991 | 0.026691 | 0.024902 | 3,755,379.00 |
| May 02 2024 | 0.025477 | -0.000157 | -0.61% | 0.025622 | 0.026161 | 0.024647 | 223,474.00 |
| May 01 2024 | 0.025634 | -0.000085 | -0.33% | 0.025729 | 0.026032 | 0.024182 | 936,902.00 |
| Apr 30 2024 | 0.025719 | -0.000201 | -0.78% | 0.025927 | 0.027305 | 0.024765 | 770,466.00 |
| Apr 29 2024 | 0.025919 | -0.000764 | -2.86% | 0.026262 | 0.028317 | 0.025861 | 737,824.00 |
| Apr 28 2024 | 0.026684 | -0.000527 | -1.94% | 0.026658 | 0.027193 | 0.025655 | 230,243.00 |
| Apr 27 2024 | 0.027211 | 0.000154 | 0.57% | 0.026035 | 0.027468 | 0.026035 | 407,205.00 |
| Apr 26 2024 | 0.027057 | 0.000254 | 0.95% | 0.026809 | 0.027203 | 0.026104 | 288,805.00 |
| Apr 25 2024 | 0.026803 | -0.000019 | -0.07% | 0.02632 | 0.027113 | 0.026164 | 748,199.00 |
| Apr 24 2024 | 0.026823 | -0.000372 | -1.37% | 0.027282 | 0.028415 | 0.026569 | 751,081.00 |
| Apr 23 2024 | 0.027195 | -0.000433 | -1.57% | 0.027584 | 0.028275 | 0.027064 | 77,689.00 |
| Apr 22 2024 | 0.027628 | 0.000322 | 1.18% | 0.026262 | 0.02865 | 0.026253 | 561,936.00 |
| Apr 21 2024 | 0.027306 | -0.00000600 | -0.02% | 0.026262 | 0.027652 | 0.026253 | 483,442.00 |
| Apr 20 2024 | 0.027311 | 0.000889 | 3.36% | 0.025838 | 0.027535 | 0.02568 | 347,777.00 |
| Apr 19 2024 | 0.026423 | 0.000366 | 1.41% | 0.025982 | 0.026882 | 0.024731 | 1,930,267.00 |
| Apr 18 2024 | 0.026056 | 0.000431 | 1.68% | 0.026652 | 0.026652 | 0.02485 | 574,775.00 |
| Apr 17 2024 | 0.025625 | -0.000525 | -2.01% | 0.027696 | 0.02794 | 0.025101 | 701,627.00 |
| Apr 16 2024 | 0.02615 | -0.001362 | -4.95% | 0.027504 | 0.027715 | 0.025541 | 1,092,132.00 |
| Apr 15 2024 | 0.027512 | -0.001055 | -3.69% | 0.028834 | 0.029931 | 0.02575 | 2,050,646.00 |
| Apr 14 2024 | 0.028567 | 0.000616 | 2.20% | 0.028834 | 0.028853 | 0.025844 | 2,359,091.00 |
| Apr 13 2024 | 0.027952 | -0.005101 | -15.43% | 0.029801 | 0.032503 | 0.027177 | 3,864,799.00 |
| Apr 12 2024 | 0.033052 | -0.000995 | -2.92% | 0.036914 | 0.04031 | 0.032385 | 12,128,564.00 |
| Apr 11 2024 | 0.034048 | 0.003123 | 10.10% | 0.030904 | 0.035978 | 0.030279 | 7,109,542.00 |
| Apr 10 2024 | 0.030924 | 0.00038 | 1.24% | 0.030546 | 0.03155 | 0.029752 | 2,795,985.00 |
| Apr 09 2024 | 0.030545 | -0.000527 | -1.70% | 0.032169 | 0.032169 | 0.02982 | 503,194.00 |
| Apr 08 2024 | 0.031071 | 0.000982 | 3.26% | 0.028204 | 0.032155 | 0.027945 | 1,134,219.00 |
| Apr 07 2024 | 0.030089 | 0.000219 | 0.73% | 0.029835 | 0.030385 | 0.02942 | 274,983.00 |
| Apr 06 2024 | 0.029871 | -0.000691 | -2.26% | 0.02994 | 0.030643 | 0.02905 | 1,302,087.00 |
| Apr 05 2024 | 0.030561 | 0.001339 | 4.58% | 0.029224 | 0.031628 | 0.028364 | 4,565,892.00 |
| Apr 04 2024 | 0.029222 | 0.000469 | 1.63% | 0.028204 | 0.029957 | 0.027945 | 1,195,503.00 |
| Apr 03 2024 | 0.028754 | -0.000417 | -1.43% | 0.028646 | 0.02965 | 0.027784 | 908,403.00 |
| Apr 02 2024 | 0.02917 | -0.001419 | -4.64% | 0.031624 | 0.031624 | 0.028248 | 1,556,756.00 |
| Apr 01 2024 | 0.030589 | -0.00133 | -4.17% | 0.030201 | 0.03192 | 0.029616 | 1,355,652.00 |
| Mar 31 2024 | 0.031919 | -0.00000100 | 0.00% | 0.031949 | 0.032502 | 0.031056 | 812,485.00 |
| Mar 30 2024 | 0.03192 | 0.000383 | 1.21% | 0.031532 | 0.032565 | 0.030847 | 410,863.00 |
| Mar 29 2024 | 0.031537 | -0.000426 | -1.33% | 0.031362 | 0.031959 | 0.030689 | 538,782.00 |
| Mar 28 2024 | 0.031963 | 0.000155 | 0.49% | 0.031392 | 0.032158 | 0.030583 | 977,376.00 |
| Mar 27 2024 | 0.031808 | 0.000395 | 1.26% | 0.0319 | 0.03268 | 0.030836 | 1,391,107.00 |
| Mar 26 2024 | 0.031414 | 0.001212 | 4.01% | 0.030201 | 0.032394 | 0.029616 | 922,525.00 |
| Mar 25 2024 | 0.030201 | 0.0003 | 1.00% | 0.028103 | 0.030765 | 0.027995 | 1,198,579.00 |
| Mar 24 2024 | 0.029901 | 0.000789 | 2.71% | 0.028587 | 0.030292 | 0.028425 | 542,371.00 |
| Mar 23 2024 | 0.029112 | 0.001379 | 4.97% | 0.02833 | 0.029761 | 0.027699 | 225,719.00 |
| Mar 22 2024 | 0.027733 | -0.000683 | -2.40% | 0.028468 | 0.029627 | 0.027562 | 1,315,608.00 |
| Mar 21 2024 | 0.028415 | 0.000286 | 1.02% | 0.028103 | 0.029039 | 0.027255 | 1,574,493.00 |
| Mar 20 2024 | 0.02813 | 0.002322 | 9.00% | 0.025869 | 0.028163 | 0.025338 | 1,610,627.00 |
| Mar 19 2024 | 0.025808 | -0.002894 | -10.08% | 0.028692 | 0.028896 | 0.025758 | 4,598,029.00 |
| Mar 18 2024 | 0.028702 | -0.001251 | -4.18% | 0.030514 | 0.031588 | 0.02784 | 2,052,575.00 |
| Mar 17 2024 | 0.029953 | 0.000761 | 2.61% | 0.029472 | 0.030146 | 0.028114 | 2,619,754.00 |
| Mar 16 2024 | 0.029192 | -0.001448 | -4.73% | 0.030514 | 0.031588 | 0.028709 | 1,123,385.00 |
| Mar 15 2024 | 0.03064 | -0.001955 | -6.00% | 0.032867 | 0.034178 | 0.029483 | 1,981,783.00 |
| Mar 14 2024 | 0.032595 | -0.001013 | -3.01% | 0.034172 | 0.034306 | 0.031596 | 938,451.00 |
| Mar 13 2024 | 0.033607 | 0.000268 | 0.80% | 0.033895 | 0.034621 | 0.03261 | 1,662,924.00 |
| Mar 12 2024 | 0.03334 | 0.00000800 | 0.02% | 0.032867 | 0.034178 | 0.031905 | 1,652,549.00 |
| Mar 11 2024 | 0.033331 | 0.000827 | 2.55% | 0.0281 | 0.033893 | 0.027643 | 4,587,258.00 |
| Mar 10 2024 | 0.032504 | 0.000031 | 0.10% | 0.033537 | 0.033736 | 0.031765 | 3,223,843.00 |
| Mar 09 2024 | 0.032473 | 0.000056 | 0.17% | 0.032373 | 0.033099 | 0.031765 | 1,017,318.00 |
| Mar 08 2024 | 0.032416 | -0.000549 | -1.67% | 0.032922 | 0.033671 | 0.030992 | 1,827,660.00 |
| Mar 07 2024 | 0.032965 | -0.002267 | -6.43% | 0.033759 | 0.034315 | 0.032323 | 2,684,712.00 |
| Mar 06 2024 | 0.035232 | 0.004327 | 14.00% | 0.033607 | 0.03969 | 0.033607 | 18,236,945.00 |
| Mar 05 2024 | 0.030905 | -0.001654 | -5.08% | 0.032296 | 0.033357 | 0.028145 | 4,498,273.00 |
| Mar 04 2024 | 0.032558 | 0.001733 | 5.62% | 0.0281 | 0.033504 | 0.027643 | 6,308,337.00 |
| Mar 03 2024 | 0.030825 | -0.000036 | -0.12% | 0.031302 | 0.031759 | 0.029684 | 4,507,284.00 |
| Mar 02 2024 | 0.030861 | 0.000748 | 2.48% | 0.031069 | 0.031425 | 0.03016 | 3,537,514.00 |
| Mar 01 2024 | 0.030114 | 0.001894 | 6.71% | 0.0281 | 0.030228 | 0.027643 | 4,365,883.00 |
| Feb 29 2024 | 0.02822 | 0.002085 | 7.98% | 0.026501 | 0.028849 | 0.026031 | 4,955,749.00 |
| Feb 28 2024 | 0.026135 | -0.000272 | -1.03% | 0.026452 | 0.02756 | 0.025412 | 4,185,251.00 |
| Feb 27 2024 | 0.026406 | -0.000109 | -0.41% | 0.026141 | 0.027076 | 0.025128 | 4,730,218.00 |
| Feb 26 2024 | 0.026516 | 0.000375 | 1.43% | 0.027208 | 0.027665 | 0.025378 | 3,442,481.00 |
| Feb 25 2024 | 0.026141 | -0.00035 | -1.32% | 0.026468 | 0.027015 | 0.025938 | 743,679.00 |
| Feb 24 2024 | 0.02649 | -0.00000400 | -0.02% | 0.026414 | 0.027434 | 0.026017 | 629,031.00 |
| Feb 23 2024 | 0.026495 | -0.000653 | -2.41% | 0.027208 | 0.027665 | 0.025977 | 1,901,372.00 |
| Feb 22 2024 | 0.027147 | -0.001598 | -5.56% | 0.029107 | 0.029107 | 0.027028 | 2,202,984.00 |
