Register for real-time alerts, custom portfolio, and market movers
SANDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.248764 | -0.008288 | -3.22% | 0.256803 | 0.260937 | 0.246165 | 715,315.00 |
| Jul 22 2024 | 0.257052 | -0.011171 | -4.16% | 0.249331 | 0.263443 | 0.232995 | 350,046.00 |
| Jul 21 2024 | 0.268222 | 0.001102 | 0.41% | 0.267479 | 0.270286 | 0.25576 | 689,849.00 |
| Jul 20 2024 | 0.26712 | 0.003199 | 1.21% | 0.264638 | 0.270082 | 0.26168 | 467,769.00 |
| Jul 19 2024 | 0.263921 | 0.015987 | 6.45% | 0.249199 | 0.266576 | 0.245059 | 889,152.00 |
| Jul 18 2024 | 0.247934 | -0.009611 | -3.73% | 0.256526 | 0.268086 | 0.244122 | 922,666.00 |
| Jul 17 2024 | 0.257545 | -0.001078 | -0.42% | 0.035226 | 0.266217 | 0.035226 | 408,489.00 |
| Jul 16 2024 | 0.258623 | -0.003712 | -1.41% | 0.259588 | 0.265454 | 0.249676 | 452,102.00 |
| Jul 15 2024 | 0.262335 | 0.012685 | 5.08% | 0.249331 | 0.968032 | 0.232995 | 757,013.00 |
| Jul 14 2024 | 0.24965 | 0.005623 | 2.30% | 0.244205 | 0.251736 | 0.241271 | 447,851.00 |
| Jul 13 2024 | 0.244027 | 0.00556 | 2.33% | 0.234153 | 0.245393 | 0.231076 | 392,516.00 |
| Jul 12 2024 | 0.238468 | 0.007102 | 3.07% | 0.231013 | 0.239694 | 0.228851 | 530,617.00 |
| Jul 11 2024 | 0.231365 | -0.002825 | -1.21% | 0.23459 | 0.239508 | 0.23023 | 681,889.00 |
| Jul 10 2024 | 0.23419 | 0.002237 | 0.96% | 0.231764 | 0.238732 | 0.229262 | 662,109.00 |
| Jul 09 2024 | 0.231953 | 0.005166 | 2.28% | 0.03093 | 0.232851 | 0.03093 | 841,954.00 |
| Jul 08 2024 | 0.226787 | 0.004528 | 2.04% | 0.249331 | 0.249951 | 0.218856 | 1,429,343.00 |
| Jul 07 2024 | 0.222259 | -0.015412 | -6.48% | 0.236963 | 0.238425 | 0.22198 | 1,106,714.00 |
| Jul 06 2024 | 0.237671 | 0.018888 | 8.63% | 0.218401 | 0.239015 | 0.217821 | 1,215,786.00 |
| Jul 05 2024 | 0.218783 | -0.002594 | -1.17% | 0.220764 | 0.221563 | 0.193311 | 3,038,905.00 |
| Jul 04 2024 | 0.221377 | -0.024712 | -10.04% | 0.249331 | 0.249951 | 0.220348 | 1,219,757.00 |
| Jul 03 2024 | 0.246088 | -0.012849 | -4.96% | 0.259719 | 0.260717 | 0.244698 | 787,258.00 |
| Jul 02 2024 | 0.258937 | 0.00000200 | 0.00% | 0.24872 | 0.264287 | 0.24872 | 415,933.00 |
| Jul 01 2024 | 0.258935 | -0.002162 | -0.83% | 0.255028 | 1.01 | 0.243267 | 1,255,739.00 |
| Jun 30 2024 | 0.261097 | 0.003382 | 1.31% | 0.257734 | 0.262737 | 0.254984 | 429,273.00 |
| Jun 29 2024 | 0.257715 | -0.007736 | -2.91% | 0.268276 | 0.270694 | 0.256219 | 353,240.00 |
| Jun 28 2024 | 0.265451 | -0.003835 | -1.42% | 0.268907 | 0.271823 | 0.265144 | 954,263.00 |
| Jun 27 2024 | 0.269286 | 0.005268 | 2.00% | 0.264534 | 0.271499 | 0.259933 | 651,301.00 |
| Jun 26 2024 | 0.264018 | -0.001752 | -0.66% | 0.255028 | 0.267501 | 0.243267 | 790,311.00 |
| Jun 25 2024 | 0.26577 | 0.008018 | 3.11% | 0.258477 | 0.268123 | 0.257082 | 503,865.00 |
| Jun 24 2024 | 0.257752 | 0.003712 | 1.46% | 0.255028 | 0.257752 | 0.243267 | 1,360,051.00 |
| Jun 23 2024 | 0.25404 | -0.007658 | -2.93% | 0.261252 | 0.264994 | 0.25381 | 467,919.00 |
| Jun 22 2024 | 0.261698 | -0.00026 | -0.10% | 0.26181 | 0.263995 | 0.259349 | 410,065.00 |
| Jun 21 2024 | 0.261959 | 0.001517 | 0.58% | 0.264343 | 0.267463 | 0.257746 | 921,474.00 |
| Jun 20 2024 | 0.260441 | 0.007589 | 3.00% | 0.254413 | 0.268928 | 0.254413 | 863,557.00 |
| Jun 19 2024 | 0.252852 | 0.007565 | 3.08% | 0.24587 | 0.257121 | 0.243682 | 1,048,570.00 |
| Jun 18 2024 | 0.245287 | -0.019098 | -7.22% | 0.265142 | 0.265142 | 0.23585 | 2,315,704.00 |
| Jun 17 2024 | 0.264385 | -0.03677 | -12.21% | 0.340764 | 1.05 | 0.264332 | 1,273,856.00 |
| Jun 16 2024 | 0.301155 | -0.001134 | -0.38% | 0.301029 | 0.304643 | 0.298728 | 256,557.00 |
| Jun 15 2024 | 0.302289 | 0.003858 | 1.29% | 0.298789 | 0.304046 | 0.29608 | 210,398.00 |
| Jun 14 2024 | 0.298431 | -0.009632 | -3.13% | 0.308 | 0.314044 | 0.292147 | 601,152.00 |
| Jun 13 2024 | 0.308063 | -0.013031 | -4.06% | 0.321053 | 0.321706 | 0.30524 | 386,617.00 |
| Jun 12 2024 | 0.321094 | 0.013088 | 4.25% | 0.307853 | 0.325421 | 0.302645 | 480,297.00 |
| Jun 11 2024 | 0.308006 | -0.017347 | -5.33% | 0.325006 | 0.325691 | 0.304376 | 760,384.00 |
| Jun 10 2024 | 0.325353 | -0.00639 | -1.93% | 0.340764 | 1.05 | 0.322381 | 582,404.00 |
| Jun 09 2024 | 0.331743 | 0.008233 | 2.54% | 0.322359 | 0.333019 | 0.319189 | 377,329.00 |
| Jun 08 2024 | 0.323509 | -0.018873 | -5.51% | 0.346039 | 0.346039 | 0.320181 | 732,073.00 |
| Jun 07 2024 | 0.342383 | -0.026986 | -7.31% | 0.370312 | 0.376385 | 0.324856 | 1,425,010.00 |
| Jun 06 2024 | 0.369368 | 0.000373 | 0.10% | 0.367838 | 0.383144 | 0.362052 | 1,082,173.00 |
| Jun 05 2024 | 0.368995 | 0.007633 | 2.11% | 0.340764 | 1.05 | 0.324319 | 868,500.00 |
| Jun 04 2024 | 0.361362 | 0.008737 | 2.48% | 0.353877 | 0.362945 | 0.349098 | 475,611.00 |
| Jun 03 2024 | 0.352625 | 0.010496 | 3.07% | 0.341965 | 0.370287 | 0.337307 | 849,813.00 |
| Jun 02 2024 | 0.342129 | -0.000894 | -0.26% | 0.343242 | 0.354267 | 0.341628 | 580,340.00 |
| Jun 01 2024 | 0.343023 | 0.00298 | 0.88% | 0.339809 | 0.34791 | 0.337421 | 309,026.00 |
| May 31 2024 | 0.340043 | -0.004737 | -1.37% | 0.343062 | 0.3459 | 0.334095 | 561,899.00 |
| May 30 2024 | 0.344779 | -0.004794 | -1.37% | 0.350743 | 0.355447 | 0.337772 | 596,734.00 |
| May 29 2024 | 0.349573 | -0.003141 | -0.89% | 0.350875 | 0.361491 | 0.348053 | 745,003.00 |
| May 28 2024 | 0.352714 | -0.005682 | -1.59% | 0.358574 | 0.360465 | 0.344801 | 803,857.00 |
| May 27 2024 | 0.358396 | 0.012094 | 3.49% | 0.340764 | 0.365139 | 0.324319 | 613,485.00 |
| May 26 2024 | 0.346302 | -0.012433 | -3.47% | 0.358963 | 0.358963 | 0.344296 | 362,079.00 |
| May 25 2024 | 0.358735 | 0.008913 | 2.55% | 0.351486 | 0.360718 | 0.350913 | 393,507.00 |
| May 24 2024 | 0.349822 | 0.001492 | 0.43% | 0.349324 | 0.356392 | 0.341845 | 744,648.00 |
| May 23 2024 | 0.34833 | -0.010421 | -2.90% | 0.354915 | 0.364447 | 0.332658 | 1,096,141.00 |
| May 22 2024 | 0.358752 | -0.008099 | -2.21% | 0.366704 | 0.36759 | 0.353403 | 645,540.00 |
| May 21 2024 | 0.366851 | 0.000665 | 0.18% | 0.365473 | 0.370839 | 0.358344 | 780,351.00 |
| May 20 2024 | 0.366185 | 0.030975 | 9.24% | 0.340764 | 1.08 | 0.324319 | 1,092,990.00 |
| May 19 2024 | 0.335211 | -0.016079 | -4.58% | 0.351717 | 0.35436 | 0.333876 | 190,734.00 |
| May 18 2024 | 0.351289 | -0.000852 | -0.24% | 0.35219 | 0.353894 | 0.348011 | 91,469.00 |
| May 17 2024 | 0.352141 | 0.006904 | 2.00% | 0.34463 | 0.357595 | 0.341071 | 357,815.00 |
| May 16 2024 | 0.345237 | 0.000163 | 0.05% | 0.345785 | 0.34735 | 0.335408 | 300,241.00 |
| May 15 2024 | 0.345075 | 0.022525 | 6.98% | 0.322411 | 0.348854 | 0.321564 | 401,013.00 |
| May 14 2024 | 0.32255 | -0.008376 | -2.53% | 0.330548 | 0.3331 | 0.321888 | 303,124.00 |
| May 13 2024 | 0.330925 | -0.001415 | -0.43% | 0.340764 | 1.02 | 0.324319 | 286,093.00 |
| May 12 2024 | 0.33234 | -0.002885 | -0.86% | 0.335522 | 0.33999 | 0.330621 | 126,518.00 |
| May 11 2024 | 0.335225 | -0.002734 | -0.81% | 0.337003 | 0.342892 | 0.335222 | 186,326.00 |
| May 10 2024 | 0.337959 | -0.015506 | -4.39% | 0.35425 | 0.358562 | 0.334605 | 432,554.00 |
| May 09 2024 | 0.353465 | 0.008613 | 2.50% | 0.339257 | 0.355768 | 0.338236 | 250,014.00 |
| May 08 2024 | 0.344851 | -0.002687 | -0.77% | 0.346773 | 0.351371 | 0.339192 | 608,322.00 |
| May 07 2024 | 0.347538 | -0.005046 | -1.43% | 0.354029 | 0.35663 | 0.345936 | 355,038.00 |
| May 06 2024 | 0.352584 | -0.007469 | -2.07% | 0.340764 | 1.08 | 0.324319 | 583,877.00 |
| May 05 2024 | 0.360052 | 0.001796 | 0.50% | 0.358081 | 0.364794 | 0.351714 | 315,201.00 |
| May 04 2024 | 0.358256 | -0.001758 | -0.49% | 0.365433 | 0.365638 | 0.355285 | 589,619.00 |
| May 03 2024 | 0.360014 | 0.013241 | 3.82% | 0.347517 | 0.362592 | 0.342201 | 638,701.00 |
| May 02 2024 | 0.346774 | 0.00794 | 2.34% | 0.338672 | 0.350451 | 0.331456 | 812,184.00 |
| May 01 2024 | 0.338833 | 0.004492 | 1.34% | 0.333021 | 0.348731 | 0.317236 | 1,431,626.00 |
| Apr 30 2024 | 0.334341 | -0.01938 | -5.48% | 0.353313 | 0.357025 | 0.322689 | 916,770.00 |
| Apr 29 2024 | 0.353721 | -0.003737 | -1.05% | 0.340764 | 1.08 | 0.324319 | 879,909.00 |
| Apr 28 2024 | 0.357458 | -0.005855 | -1.61% | 0.361648 | 0.370222 | 0.357458 | 313,655.00 |
| Apr 27 2024 | 0.363313 | -0.000682 | -0.19% | 0.363977 | 0.367483 | 0.353381 | 416,266.00 |
| Apr 26 2024 | 0.363995 | -0.006612 | -1.78% | 0.370688 | 0.376531 | 0.359971 | 359,590.00 |
| Apr 25 2024 | 0.370607 | -0.001817 | -0.49% | 0.372607 | 0.376451 | 0.357186 | 535,737.00 |
