Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NSBTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.193389 | 0.00017 | 0.09% | 0.193317 | 0.210809 | 0.162809 | 2,426.00 |
| Jun 03 2024 | 0.193219 | -0.046218 | -19.30% | 0.238951 | 0.242635 | 0.168282 | 7,656.00 |
| Jun 02 2024 | 0.239437 | 0.000489 | 0.20% | 0.2391 | 0.241434 | 0.228544 | 40,537.00 |
| Jun 01 2024 | 0.238948 | -0.004696 | -1.93% | 0.243857 | 0.244601 | 0.238367 | 30,859.00 |
| May 31 2024 | 0.243644 | 0.012717 | 5.51% | 0.230855 | 0.247516 | 0.221927 | 12,091.00 |
| May 30 2024 | 0.230927 | -0.008507 | -3.55% | 0.23987 | 0.257323 | 0.229023 | 15,165.00 |
| May 29 2024 | 0.239434 | -0.044667 | -15.72% | 0.283914 | 0.283914 | 0.239331 | 10,125.00 |
| May 28 2024 | 0.284101 | 0.018422 | 6.93% | 0.265811 | 0.290055 | 0.262376 | 7,220.00 |
| May 27 2024 | 0.265679 | -0.051585 | -16.26% | 0.170282 | 0.265747 | 0.166456 | 10,353.00 |
| May 26 2024 | 0.317264 | 0.088632 | 38.77% | 0.228431 | 0.464407 | 0.228431 | 8,162.00 |
| May 25 2024 | 0.228632 | 0.013026 | 6.04% | 0.215306 | 0.228961 | 0.215181 | 10,051.00 |
| May 24 2024 | 0.215607 | 0.001907 | 0.89% | 0.213327 | 0.232907 | 0.205292 | 1,517.00 |
| May 23 2024 | 0.2137 | 0.02374 | 12.50% | 0.19023 | 0.235783 | 0.180049 | 16,881.00 |
| May 22 2024 | 0.189959 | -0.003411 | -1.76% | 0.193002 | 0.193424 | 0.18976 | 7.00 |
| May 21 2024 | 0.19337 | -0.002601 | -1.33% | 0.19559 | 0.19705 | 0.179519 | 3,655.00 |
| May 20 2024 | 0.195971 | 0.023934 | 13.91% | 0.170282 | 0.343068 | 0.166456 | 329.00 |
| May 19 2024 | 0.172037 | -0.0073 | -4.07% | 0.179286 | 0.190391 | 0.171618 | 1,556.00 |
| May 18 2024 | 0.179337 | -0.005168 | -2.80% | 0.189803 | 0.201201 | 0.179294 | 6,053.00 |
| May 17 2024 | 0.184505 | 0.00931 | 5.31% | 0.175148 | 0.200298 | 0.167137 | 4,681.00 |
| May 16 2024 | 0.175195 | -0.007522 | -4.12% | 0.20371 | 0.204245 | 0.174097 | 20,328.00 |
| May 15 2024 | 0.182717 | 0.001894 | 1.05% | 0.18102 | 0.189148 | 0.175364 | 14,493.00 |
| May 14 2024 | 0.180823 | 0.020617 | 12.87% | 0.170282 | 0.181087 | 0.166456 | 5,248.00 |
| May 13 2024 | 0.160206 | -0.021428 | -11.80% | 0.304066 | 0.325477 | 0.15946 | 1,648.00 |
| May 12 2024 | 0.181634 | -0.002983 | -1.62% | 0.18478 | 0.186991 | 0.170423 | 3,479.00 |
| May 11 2024 | 0.184617 | -0.005303 | -2.79% | 0.184526 | 0.204366 | 0.184056 | 11,310.00 |
| May 10 2024 | 0.189919 | -0.001415 | -0.74% | 0.190943 | 0.197218 | 0.188174 | 14,517.00 |
| May 09 2024 | 0.191334 | 0.000565 | 0.30% | 0.1912 | 0.193738 | 0.171031 | 3,802.00 |
| May 08 2024 | 0.190769 | -0.019254 | -9.17% | 0.204571 | 0.235708 | 0.190017 | 5,516.00 |
| May 07 2024 | 0.210023 | -0.006255 | -2.89% | 0.216547 | 0.233397 | 0.209356 | 3,057.00 |
| May 06 2024 | 0.216278 | -0.013542 | -5.89% | 0.304066 | 0.343068 | 0.210916 | 8,315.00 |
| May 05 2024 | 0.229821 | -0.009356 | -3.91% | 0.239741 | 0.243908 | 0.224521 | 28,837.00 |
| May 04 2024 | 0.239177 | 0.013226 | 5.85% | 0.225576 | 0.251361 | 0.224707 | 11,300.00 |
| May 03 2024 | 0.22595 | -0.014668 | -6.10% | 0.24048 | 0.266168 | 0.22122 | 6,146.00 |
| May 02 2024 | 0.240618 | -0.01572 | -6.13% | 0.256217 | 0.27095 | 0.232327 | 8,337.00 |
| May 01 2024 | 0.256339 | -0.049373 | -16.15% | 0.305836 | 0.306475 | 0.241077 | 516.00 |
| Apr 30 2024 | 0.305711 | -0.024632 | -7.46% | 0.330436 | 0.339014 | 0.289425 | 3,775.00 |
| Apr 29 2024 | 0.330343 | -0.027115 | -7.59% | 0.304066 | 0.41345 | 0.298918 | 9,138.00 |
| Apr 28 2024 | 0.357458 | 0.019844 | 5.88% | 0.337002 | 0.358764 | 0.336077 | 19,116.00 |
| Apr 27 2024 | 0.337614 | -0.009534 | -2.75% | 0.347131 | 0.347799 | 0.335857 | 18,173.00 |
| Apr 26 2024 | 0.347148 | -0.008511 | -2.39% | 0.355736 | 0.357403 | 0.345579 | 22,006.00 |
| Apr 25 2024 | 0.355659 | -0.031208 | -8.07% | 0.387057 | 0.389114 | 0.350116 | 12,564.00 |
| Apr 24 2024 | 0.386867 | 0.00294 | 0.77% | 0.385164 | 0.39115 | 0.363993 | 5,750.00 |
| Apr 23 2024 | 0.383927 | -0.006112 | -1.57% | 0.389415 | 0.39196 | 0.379689 | 15,307.00 |
| Apr 22 2024 | 0.390039 | -0.014294 | -3.54% | 0.304066 | 0.402053 | 0.298918 | 6,931.00 |
| Apr 21 2024 | 0.404333 | -0.010592 | -2.55% | 0.414933 | 0.436045 | 0.365076 | 2,151.00 |
| Apr 20 2024 | 0.414925 | 0.036719 | 9.71% | 0.377239 | 0.436609 | 0.356187 | 4,224.00 |
| Apr 19 2024 | 0.378205 | 0.010353 | 2.81% | 0.366804 | 0.40248 | 0.348132 | 2,592.00 |
| Apr 18 2024 | 0.367853 | -0.016525 | -4.30% | 0.384977 | 0.40594 | 0.360914 | 1,297.00 |
| Apr 17 2024 | 0.384378 | 0.020332 | 5.58% | 0.369278 | 0.413736 | 0.358735 | 12,246.00 |
| Apr 16 2024 | 0.364046 | 0.002314 | 0.64% | 0.361632 | 0.421304 | 0.348168 | 8,608.00 |
| Apr 15 2024 | 0.361732 | 0.017866 | 5.20% | 0.304066 | 0.36736 | 0.298918 | 3,658.00 |
| Apr 14 2024 | 0.343866 | 0.011611 | 3.49% | 0.304066 | 0.345185 | 0.298918 | 1,354.00 |
| Apr 13 2024 | 0.332255 | -0.052453 | -13.63% | 0.368445 | 0.385558 | 0.311047 | 452.00 |
| Apr 12 2024 | 0.384708 | -0.072981 | -15.95% | 0.458624 | 0.464914 | 0.371598 | 3,106.00 |
| Apr 11 2024 | 0.457689 | -0.025857 | -5.35% | 0.483227 | 0.503263 | 0.456326 | 3,257.00 |
| Apr 10 2024 | 0.483546 | -0.034622 | -6.68% | 0.518184 | 0.51931 | 0.462162 | 1,929.00 |
| Apr 09 2024 | 0.518168 | -0.01287 | -2.42% | 0.530504 | 0.57209 | 0.512443 | 4,152.00 |
| Apr 08 2024 | 0.531038 | 0.022254 | 4.37% | 0.536457 | 0.538302 | 0.504291 | 5,860.00 |
| Apr 07 2024 | 0.508784 | 0.041716 | 8.93% | 0.466516 | 0.519304 | 0.462929 | 7,982.00 |
| Apr 06 2024 | 0.467068 | 0.016693 | 3.71% | 0.438414 | 0.482514 | 0.438414 | 8,837.00 |
| Apr 05 2024 | 0.450375 | -0.004192 | -0.92% | 0.45459 | 0.45636 | 0.441014 | 9,753.00 |
| Apr 04 2024 | 0.454567 | -0.015946 | -3.39% | 0.470064 | 0.477365 | 0.444756 | 4,740.00 |
| Apr 03 2024 | 0.470513 | -0.055597 | -10.57% | 0.536457 | 0.566075 | 0.461539 | 6,079.00 |
| Apr 02 2024 | 0.52611 | 0.042248 | 8.73% | 0.477138 | 0.555887 | 0.462378 | 2,803.00 |
| Apr 01 2024 | 0.483862 | -0.036923 | -7.09% | 0.455766 | 4.06 | 0.43912 | 1,549.00 |
| Mar 31 2024 | 0.520785 | -0.002044 | -0.39% | 0.523301 | 0.533173 | 0.492933 | 866.00 |
| Mar 30 2024 | 0.522829 | -0.002788 | -0.53% | 0.525532 | 0.553124 | 0.513167 | 719.00 |
| Mar 29 2024 | 0.525618 | 0.032151 | 6.52% | 0.504032 | 0.525942 | 0.474557 | 3,382.00 |
| Mar 28 2024 | 0.493466 | 0.032795 | 7.12% | 0.457117 | 0.521609 | 0.456525 | 9,856.00 |
| Mar 27 2024 | 0.460671 | -0.013289 | -2.80% | 0.473 | 0.482777 | 0.427544 | 11,727.00 |
| Mar 26 2024 | 0.473961 | 0.018197 | 3.99% | 0.455766 | 0.520387 | 0.43912 | 10,428.00 |
| Mar 25 2024 | 0.455764 | 0.00191 | 0.42% | 0.329422 | 0.504664 | 0.307493 | 11,528.00 |
| Mar 24 2024 | 0.453854 | 0.06569 | 16.92% | 0.38796 | 0.659314 | 0.387732 | 14,933.00 |
| Mar 23 2024 | 0.388164 | 0.030159 | 8.42% | 0.35918 | 0.39667 | 0.350348 | 17,624.00 |
| Mar 22 2024 | 0.358005 | -0.003646 | -1.01% | 0.362324 | 0.367127 | 0.346882 | 18,633.00 |
| Mar 21 2024 | 0.361652 | 0.027277 | 8.16% | 0.339358 | 0.362141 | 0.328037 | 10,880.00 |
| Mar 20 2024 | 0.334375 | 0.032468 | 10.75% | 0.312383 | 0.33481 | 0.300294 | 11,790.00 |
| Mar 19 2024 | 0.301907 | -0.027631 | -8.38% | 0.329422 | 0.336727 | 0.301325 | 10,714.00 |
| Mar 18 2024 | 0.329538 | -0.039523 | -10.71% | 0.351075 | 4.13 | 0.315807 | 11,145.00 |
| Mar 17 2024 | 0.369061 | 0.020811 | 5.98% | 0.351601 | 0.371439 | 0.347706 | 22,453.00 |
| Mar 16 2024 | 0.348251 | -0.007393 | -2.08% | 0.354175 | 0.400668 | 0.346489 | 17,708.00 |
| Mar 15 2024 | 0.355643 | -0.009643 | -2.64% | 0.351075 | 0.380443 | 0.315807 | 12,276.00 |
| Mar 14 2024 | 0.365286 | 0.012123 | 3.43% | 0.347573 | 0.391889 | 0.346175 | 11,679.00 |
| Mar 13 2024 | 0.353163 | 0.058663 | 19.92% | 0.294493 | 0.358652 | 0.294493 | 12,853.00 |
| Mar 12 2024 | 0.2945 | -0.027702 | -8.60% | 0.328675 | 0.334406 | 0.29352 | 13,434.00 |
| Mar 11 2024 | 0.322201 | -0.02948 | -8.38% | 0.351075 | 0.379248 | 0.314826 | 13,561.00 |
| Mar 10 2024 | 0.351681 | 0.010984 | 3.22% | 0.340697 | 0.359526 | 0.32733 | 11,216.00 |
| Mar 09 2024 | 0.340697 | 0.027163 | 8.66% | 0.318424 | 0.340801 | 0.312358 | 11,546.00 |
| Mar 08 2024 | 0.313534 | -0.005654 | -1.77% | 0.31877 | 0.326185 | 0.309922 | 11,590.00 |
| Mar 07 2024 | 0.319188 | -0.012408 | -3.74% | 0.3324 | 0.342938 | 0.305819 | 11,868.00 |
