Register to chat with like-minded investors on our interactive forums.
SENSOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.028628 | 0.003825 | 15.42% | 0.025842 | 0.028628 | 0.024587 | 599,294.00 |
| Jul 24 2024 | 0.024803 | -0.000737 | -2.89% | 0.025533 | 0.026131 | 0.024803 | 441,116.00 |
| Jul 23 2024 | 0.02554 | -0.000583 | -2.23% | 0.026151 | 0.026635 | 0.024532 | 383,564.00 |
| Jul 22 2024 | 0.026123 | -0.001171 | -4.29% | 0.026877 | 0.027645 | 0.02516 | 470,616.00 |
| Jul 21 2024 | 0.027295 | 0.000271 | 1.00% | 0.027008 | 0.028355 | 0.026366 | 6,823.00 |
| Jul 20 2024 | 0.027024 | 0.000167 | 0.62% | 0.026877 | 0.027937 | 0.02516 | 16,280.00 |
| Jul 19 2024 | 0.026857 | 0.001175 | 4.57% | 0.02566 | 0.027477 | 0.025227 | 11,031.00 |
| Jul 18 2024 | 0.025682 | -0.002934 | -10.25% | 0.028613 | 0.028784 | 0.025671 | 44,786.00 |
| Jul 17 2024 | 0.028616 | -0.002519 | -8.09% | 0.0312 | 0.031324 | 0.027376 | 83,340.00 |
| Jul 16 2024 | 0.031135 | -0.001344 | -4.14% | 0.032511 | 0.03255 | 0.030238 | 2,438.00 |
| Jul 15 2024 | 0.03248 | -0.000022 | -0.07% | 0.028333 | 0.039849 | 0.027037 | 284,816.00 |
| Jul 14 2024 | 0.032502 | 0.001884 | 6.15% | 0.031952 | 0.034274 | 0.028916 | 57,320.00 |
| Jul 13 2024 | 0.030618 | 0.006548 | 27.20% | 0.02453 | 0.033125 | 0.024053 | 47,307.00 |
| Jul 12 2024 | 0.02407 | -0.000355 | -1.45% | 0.024387 | 0.025405 | 0.023674 | 8,722.00 |
| Jul 11 2024 | 0.024424 | 0.00105 | 4.49% | 0.023369 | 0.026314 | 0.022958 | 8,309.00 |
| Jul 10 2024 | 0.023374 | -0.001138 | -4.64% | 0.024444 | 0.024874 | 0.023142 | 2,622.00 |
| Jul 09 2024 | 0.024512 | 0.001081 | 4.62% | 0.023419 | 0.025459 | 0.022764 | 5,162.00 |
| Jul 08 2024 | 0.02343 | -0.001607 | -6.42% | 0.028333 | 0.028684 | 0.022204 | 319,554.00 |
| Jul 07 2024 | 0.025037 | -0.000411 | -1.62% | 0.025421 | 0.025508 | 0.022592 | 7,557.00 |
| Jul 06 2024 | 0.025449 | 0.000647 | 2.61% | 0.024708 | 0.02584 | 0.024351 | 4,183.00 |
| Jul 05 2024 | 0.024801 | -0.003937 | -13.70% | 0.028601 | 0.029267 | 0.023396 | 97,098.00 |
| Jul 04 2024 | 0.028739 | 0.000398 | 1.41% | 0.028333 | 0.032383 | 0.025725 | 62,229.00 |
| Jul 03 2024 | 0.02834 | -0.003416 | -10.76% | 0.031792 | 0.031886 | 0.027396 | 44,822.00 |
| Jul 02 2024 | 0.031756 | -0.002039 | -6.03% | 0.033262 | 0.034274 | 0.03117 | 36,709.00 |
| Jul 01 2024 | 0.033796 | -0.00244 | -6.73% | 0.034504 | 0.041465 | 0.032875 | 292,042.00 |
| Jun 30 2024 | 0.036236 | 0.000589 | 1.65% | 0.035649 | 0.036562 | 0.034888 | 4,446.00 |
| Jun 29 2024 | 0.035647 | 0.001272 | 3.70% | 0.03437 | 0.035705 | 0.033588 | 713.00 |
| Jun 28 2024 | 0.034375 | -0.003121 | -8.32% | 0.037511 | 0.037537 | 0.03366 | 14,113.00 |
| Jun 27 2024 | 0.037496 | -0.000084 | -0.22% | 0.037584 | 0.03912 | 0.03589 | 22,626.00 |
| Jun 26 2024 | 0.037579 | -0.004769 | -11.26% | 0.034504 | 0.045528 | 0.032931 | 503,049.00 |
| Jun 25 2024 | 0.042348 | 0.008108 | 23.68% | 0.03421 | 0.043413 | 0.033176 | 418,320.00 |
| Jun 24 2024 | 0.03424 | -0.000834 | -2.38% | 0.034504 | 0.035057 | 0.032795 | 285,854.00 |
| Jun 23 2024 | 0.035075 | -0.00202 | -5.45% | 0.037104 | 0.037239 | 0.034211 | 375,921.00 |
| Jun 22 2024 | 0.037095 | 0.00112 | 3.11% | 0.035517 | 0.03713 | 0.034565 | 358,238.00 |
| Jun 21 2024 | 0.035975 | -0.002476 | -6.44% | 0.038422 | 0.039403 | 0.035715 | 508,771.00 |
| Jun 20 2024 | 0.038451 | -0.002841 | -6.88% | 0.041298 | 0.043436 | 0.037721 | 605,333.00 |
| Jun 19 2024 | 0.041292 | 0.00135 | 3.38% | 0.040466 | 0.04178 | 0.039328 | 579,383.00 |
| Jun 18 2024 | 0.039942 | -0.004993 | -11.11% | 0.044975 | 0.045119 | 0.039456 | 478,089.00 |
| Jun 17 2024 | 0.044935 | -0.003418 | -7.07% | 0.047579 | 0.05806 | 0.042826 | 645,756.00 |
| Jun 16 2024 | 0.048353 | 0.006064 | 14.34% | 0.042259 | 0.048549 | 0.042209 | 500,867.00 |
| Jun 15 2024 | 0.042289 | -0.00146 | -3.34% | 0.043725 | 0.043951 | 0.041535 | 428,340.00 |
| Jun 14 2024 | 0.043749 | 0.000788 | 1.83% | 0.042952 | 0.044029 | 0.042227 | 272,257.00 |
| Jun 13 2024 | 0.042961 | -0.000776 | -1.77% | 0.044191 | 0.044298 | 0.042213 | 256,114.00 |
| Jun 12 2024 | 0.043737 | -0.001247 | -2.77% | 0.044961 | 0.046852 | 0.041522 | 447,601.00 |
| Jun 11 2024 | 0.044984 | -0.001963 | -4.18% | 0.046976 | 0.046983 | 0.042665 | 529,817.00 |
| Jun 10 2024 | 0.046947 | 0.002058 | 4.58% | 0.047579 | 0.05806 | 0.04411 | 559,434.00 |
| Jun 09 2024 | 0.044889 | -0.003664 | -7.55% | 0.048545 | 0.048632 | 0.044163 | 346,694.00 |
| Jun 08 2024 | 0.048554 | -0.000514 | -1.05% | 0.049045 | 0.049737 | 0.047473 | 363,075.00 |
| Jun 07 2024 | 0.049068 | -0.001326 | -2.63% | 0.050371 | 0.052353 | 0.04827 | 467,289.00 |
| Jun 06 2024 | 0.050394 | 0.002602 | 5.44% | 0.047786 | 0.05093 | 0.047665 | 438,974.00 |
| Jun 05 2024 | 0.047792 | -0.00028 | -0.58% | 0.047579 | 0.05806 | 0.044449 | 669,742.00 |
| Jun 04 2024 | 0.048071 | 0.001376 | 2.95% | 0.047255 | 0.048329 | 0.046286 | 410,400.00 |
| Jun 03 2024 | 0.046695 | -0.001193 | -2.49% | 0.04779 | 0.048527 | 0.046431 | 322,063.00 |
| Jun 02 2024 | 0.047887 | -0.002026 | -4.06% | 0.049945 | 0.050492 | 0.047022 | 278,457.00 |
| Jun 01 2024 | 0.049914 | 0.000125 | 0.25% | 0.049832 | 0.050447 | 0.048728 | 391,098.00 |
| May 31 2024 | 0.049788 | -0.000694 | -1.37% | 0.051003 | 0.051832 | 0.047987 | 543,215.00 |
| May 30 2024 | 0.050482 | 0.002063 | 4.26% | 0.047974 | 0.051616 | 0.046508 | 600,706.00 |
| May 29 2024 | 0.048419 | 0.001247 | 2.64% | 0.047141 | 0.049018 | 0.047141 | 391,433.00 |
| May 28 2024 | 0.047172 | -0.002169 | -4.40% | 0.049365 | 0.049531 | 0.045067 | 294,947.00 |
| May 27 2024 | 0.04934 | -0.000131 | -0.26% | 0.047579 | 0.059129 | 0.044449 | 667,648.00 |
| May 26 2024 | 0.049472 | 0.000479 | 0.98% | 0.048949 | 0.050587 | 0.04817 | 497,369.00 |
| May 25 2024 | 0.048993 | 0.00102 | 2.13% | 0.048444 | 0.049022 | 0.047412 | 511,321.00 |
| May 24 2024 | 0.047973 | -0.001178 | -2.40% | 0.049065 | 0.049795 | 0.047495 | 477,149.00 |
| May 23 2024 | 0.049151 | -0.001324 | -2.62% | 0.050547 | 0.053216 | 0.048349 | 679,304.00 |
| May 22 2024 | 0.050475 | 0.001304 | 2.65% | 0.049629 | 0.052001 | 0.0481 | 543,474.00 |
| May 21 2024 | 0.049171 | -0.000661 | -1.33% | 0.049736 | 0.05384 | 0.048217 | 661,612.00 |
| May 20 2024 | 0.049833 | 0.00135 | 2.78% | 0.047579 | 0.059901 | 0.044449 | 897,574.00 |
| May 19 2024 | 0.048483 | -0.001098 | -2.21% | 0.050095 | 0.050182 | 0.047325 | 409,907.00 |
| May 18 2024 | 0.049581 | -0.00208 | -4.03% | 0.051669 | 0.051734 | 0.049485 | 583,073.00 |
| May 17 2024 | 0.051661 | 0.000649 | 1.27% | 0.049969 | 0.051726 | 0.049386 | 482,897.00 |
| May 16 2024 | 0.051013 | 0.002462 | 5.07% | 0.048055 | 0.051656 | 0.047742 | 351,077.00 |
| May 15 2024 | 0.048551 | 0.000168 | 0.35% | 0.048435 | 0.050801 | 0.047957 | 383,207.00 |
| May 14 2024 | 0.048382 | 0.000821 | 1.73% | 0.047579 | 0.048893 | 0.044449 | 480,988.00 |
| May 13 2024 | 0.047561 | -0.005947 | -11.11% | 0.053378 | 0.056575 | 0.047096 | 728,160.00 |
| May 12 2024 | 0.053508 | -0.000419 | -0.78% | 0.053975 | 0.054192 | 0.052822 | 336,503.00 |
| May 11 2024 | 0.053927 | -0.001587 | -2.86% | 0.055844 | 0.055878 | 0.053492 | 369,852.00 |
| May 10 2024 | 0.055515 | 0.001639 | 3.04% | 0.053263 | 0.056442 | 0.052577 | 383,138.00 |
| May 09 2024 | 0.053876 | 0.001047 | 1.98% | 0.052948 | 0.055128 | 0.052923 | 490,403.00 |
| May 08 2024 | 0.052828 | -0.000678 | -1.27% | 0.053388 | 0.054618 | 0.052644 | 666,764.00 |
| May 07 2024 | 0.053506 | 0.000694 | 1.31% | 0.053381 | 0.054596 | 0.052275 | 518,541.00 |
| May 06 2024 | 0.052812 | -0.000302 | -0.57% | 0.053378 | 0.059901 | 0.052393 | 898,306.00 |
| May 05 2024 | 0.053114 | 0.00019 | 0.36% | 0.053049 | 0.053707 | 0.052223 | 651,074.00 |
| May 04 2024 | 0.052924 | -0.003312 | -5.89% | 0.056143 | 0.057046 | 0.052709 | 718,944.00 |
| May 03 2024 | 0.056237 | 0.001036 | 1.88% | 0.055169 | 0.056907 | 0.054571 | 600,667.00 |
| May 02 2024 | 0.055201 | -0.000728 | -1.30% | 0.055902 | 0.057327 | 0.05436 | 880,965.00 |
| May 01 2024 | 0.055928 | 0.00255 | 4.78% | 0.052914 | 0.056353 | 0.050586 | 683,648.00 |
| Apr 30 2024 | 0.053378 | 0.000015 | 0.03% | 0.053378 | 0.05461 | 0.051447 | 559,069.00 |
| Apr 29 2024 | 0.053363 | -0.002521 | -4.51% | 0.060813 | 0.061805 | 0.051811 | 960,059.00 |
| Apr 28 2024 | 0.055884 | -0.008111 | -12.67% | 0.063879 | 0.067168 | 0.055787 | 651,107.00 |
| Apr 27 2024 | 0.063996 | -0.000329 | -0.51% | 0.063811 | 0.066636 | 0.06295 | 510,114.00 |
