Register for streaming realtime charts, analysis tools, and prices.
SHAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.002109 | 0.000048 | 2.33% | 0.002061 | 0.002123 | 0.002058 | 0.00 |
| May 16 2024 | 0.002061 | -0.000027 | -1.29% | 0.002089 | 0.0021 | 0.002042 | 0.00 |
| May 15 2024 | 0.002088 | 0.000133 | 6.82% | 0.001957 | 0.002095 | 0.001948 | 0.00 |
| May 14 2024 | 0.001955 | -0.000048 | -2.40% | 0.002003 | 0.002009 | 0.00194 | 0.00 |
| May 13 2024 | 0.002003 | 0.000039 | 1.99% | 0.002033 | 0.002061 | 0.001966 | 51,522.00 |
| May 12 2024 | 0.001964 | 0.00002 | 1.03% | 0.001945 | 0.001974 | 0.001938 | 0.00 |
| May 11 2024 | 0.001943 | -0.00000500 | -0.26% | 0.001942 | 0.001962 | 0.001933 | 0.00 |
| May 10 2024 | 0.001948 | -0.000066 | -3.28% | 0.00201 | 0.002023 | 0.001925 | 0.00 |
| May 09 2024 | 0.002014 | 0.000057 | 2.91% | 0.001961 | 0.002022 | 0.001947 | 0.00 |
| May 08 2024 | 0.001957 | -0.000044 | -2.20% | 0.001996 | 0.002016 | 0.001949 | 0.00 |
| May 07 2024 | 0.002 | -0.000012 | -0.60% | 0.002014 | 0.002054 | 0.001994 | 0.00 |
| May 06 2024 | 0.002012 | -0.000031 | -1.52% | 0.002033 | 0.002075 | 0.000545 | 51,522.00 |
| May 05 2024 | 0.002043 | 0.00000700 | 0.34% | 0.00204 | 0.002058 | 0.002009 | 0.00 |
| May 04 2024 | 0.002036 | 0.000027 | 1.34% | 0.002005 | 0.002052 | 0.001997 | 0.00 |
| May 03 2024 | 0.002008 | 0.000121 | 6.42% | 0.001886 | 0.002021 | 0.001877 | 0.00 |
| May 02 2024 | 0.001887 | 0.000023 | 1.23% | 0.001863 | 0.001905 | 0.001821 | 0.00 |
| May 01 2024 | 0.001864 | -0.000077 | -3.97% | 0.001942 | 0.001946 | 0.001813 | 0.00 |
| Apr 30 2024 | 0.001941 | -0.000092 | -4.53% | 0.002033 | 0.002061 | 0.001898 | 0.00 |
| Apr 29 2024 | 0.002033 | 0.000019 | 0.94% | 0.002097 | 0.002122 | 0.000545 | 51,522.00 |
| Apr 28 2024 | 0.002014 | -0.00000200 | -0.10% | 0.002012 | 0.002043 | 0.002006 | 0.00 |
| Apr 27 2024 | 0.002016 | -0.000026 | -1.27% | 0.002042 | 0.002046 | 0.002002 | 0.00 |
| Apr 26 2024 | 0.002042 | -0.00002 | -0.97% | 0.002062 | 0.002072 | 0.00203 | 0.00 |
| Apr 25 2024 | 0.002062 | -0.00000100 | -0.05% | 0.002064 | 0.002086 | 0.002016 | 0.00 |
| Apr 24 2024 | 0.002063 | -0.00007 | -3.28% | 0.00214 | 0.002153 | 0.002044 | 0.00 |
| Apr 23 2024 | 0.002133 | -0.000034 | -1.57% | 0.002163 | 0.002175 | 0.002123 | 0.00 |
| Apr 22 2024 | 0.002167 | 0.000066 | 3.14% | 0.002097 | 0.002194 | 0.002027 | 51,522.00 |
| Apr 21 2024 | 0.0021 | -0.00000045 | -0.02% | 0.002101 | 0.002127 | 0.002082 | 0.00 |
| Apr 20 2024 | 0.002101 | 0.000029 | 1.40% | 0.002067 | 0.002118 | 0.002047 | 0.00 |
| Apr 19 2024 | 0.002072 | 0.000029 | 1.42% | 0.002038 | 0.002104 | 0.001934 | 0.00 |
| Apr 18 2024 | 0.002044 | 0.000072 | 3.65% | 0.001974 | 0.002059 | 0.001951 | 0.00 |
| Apr 17 2024 | 0.001971 | -0.00008 | -3.90% | 0.002052 | 0.002075 | 0.001924 | 0.00 |
| Apr 16 2024 | 0.002051 | 0.000013 | 0.64% | 0.002037 | 0.002068 | 0.001989 | 0.00 |
| Apr 15 2024 | 0.002038 | -0.000078 | -3.69% | 0.002097 | 0.002143 | 0.002013 | 51,522.00 |
| Apr 14 2024 | 0.002116 | 0.00000700 | 0.33% | 0.002097 | 0.002124 | 0.002027 | 0.00 |
| Apr 13 2024 | 0.00211 | -0.000058 | -2.68% | 0.002167 | 0.002193 | 0.002007 | 0.00 |
| Apr 12 2024 | 0.002167 | -0.000065 | -2.91% | 0.002237 | 0.002275 | 0.002126 | 0.00 |
| Apr 11 2024 | 0.002233 | -0.000016 | -0.71% | 0.002248 | 0.00227 | 0.002221 | 0.00 |
| Apr 10 2024 | 0.002249 | 0.001704 | 312.34% | 0.000545 | 0.002266 | 0.000545 | 0.00 |
| Apr 09 2024 | 0.000545 | -0.001714 | -75.85% | 0.000564 | 0.000565 | 0.000539 | 76,726.00 |
| Apr 08 2024 | 0.00226 | 0.001713 | 313.06% | 0.000522 | 0.002302 | 0.000515 | 2,032,460.00 |
| Apr 07 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 813,675.00 |
| Apr 06 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 104,536.00 |
| Apr 05 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 437,240.00 |
| Apr 04 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 1,236,561.00 |
| Apr 03 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 354,367.00 |
| Apr 02 2024 | 0.000521 | -0.001704 | -76.60% | 0.000555 | 0.000555 | 0.000515 | 1,170,668.00 |
| Apr 01 2024 | 0.002225 | 0.001665 | 297.27% | 0.000549 | 0.002226 | 0.000548 | 371,037.00 |
| Mar 31 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 386,225.00 |
| Mar 30 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 1,133,164.00 |
| Mar 29 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 1,973,065.00 |
| Mar 28 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 3,129,858.00 |
| Mar 27 2024 | 0.000548 | -0.00000300 | -0.54% | 0.0022 | 0.002205 | 0.000541 | 1,485,146.00 |
| Mar 26 2024 | 0.000551 | -0.001645 | -74.89% | 0.000549 | 0.00056 | 0.000547 | 7,939,915.00 |
| Mar 25 2024 | 0.002196 | 0.001663 | 311.37% | 0.00053 | 0.002237 | 0.000528 | 12,808,519.00 |
| Mar 24 2024 | 0.000534 | 0.000023 | 4.50% | 0.00051 | 0.000536 | 0.000508 | 17,965,549.00 |
| Mar 23 2024 | 0.000511 | 0.00000700 | 1.39% | 0.000506 | 0.000523 | 0.0005 | 81,122,208.00 |
| Mar 22 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 66,635,791.00 |
| Mar 21 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 23,911,837.00 |
| Mar 20 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 9,748,597.00 |
| Mar 19 2024 | 0.000487 | -0.001639 | -77.09% | 0.000531 | 0.000534 | 0.000486 | 10,013,560.00 |
| Mar 18 2024 | 0.002126 | 0.001591 | 297.49% | 0.000545 | 0.002154 | 0.00051 | 4,684,538.00 |
| Mar 17 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.000539 | 0.000509 | 8,412,675.00 |
| Mar 16 2024 | 0.000512 | -0.001676 | -76.58% | 0.000545 | 0.000549 | 0.00051 | 7,894,361.00 |
| Mar 15 2024 | 0.002189 | 0.001627 | 289.45% | 0.000557 | 0.00221 | 0.000554 | 13,618,413.00 |
| Mar 14 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 5,047,043.00 |
| Mar 13 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 8,569,709.00 |
| Mar 12 2024 | 0.000556 | -0.001666 | -74.98% | 0.000557 | 0.000571 | 0.000541 | 13,491,603.00 |
| Mar 11 2024 | 0.002222 | 0.001689 | 317.02% | 0.000484 | 0.00227 | 0.000484 | 22,289,747.00 |
| Mar 10 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 13,954,111.00 |
| Mar 09 2024 | 0.000532 | 0.00000092 | 0.17% | 0.002123 | 0.002126 | 0.000529 | 13,127,948.00 |
| Mar 08 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 7,581,114.00 |
| Mar 07 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 14,022,067.00 |
| Mar 06 2024 | 0.000518 | 0.000011 | 2.17% | 0.000502 | 0.000531 | 0.000495 | 15,077,847.00 |
| Mar 05 2024 | 0.000507 | -0.001628 | -76.25% | 0.000538 | 0.000541 | 0.000442 | 8,839,873.00 |
| Mar 04 2024 | 0.002135 | 0.001638 | 329.42% | 0.000484 | 0.002156 | 0.000484 | 9,483,953.00 |
| Mar 03 2024 | 0.000497 | 0.00000700 | 1.43% | 0.000489 | 0.000499 | 0.000486 | 1,166,984.00 |
| Mar 02 2024 | 0.00049 | -0.00000400 | -0.81% | 0.001973 | 0.001973 | 0.000486 | 3,089,519.00 |
| Mar 01 2024 | 0.000494 | 0.00000700 | 1.44% | 0.000484 | 0.000499 | 0.000481 | 3,354,506.00 |
| Feb 29 2024 | 0.000487 | 0.00000300 | 0.62% | 0.000482 | 0.000498 | 0.000465 | 1,956,761.00 |
| Feb 28 2024 | 0.000484 | 0.000036 | 8.04% | 0.000448 | 0.000504 | 0.000446 | 4,909,030.00 |
| Feb 27 2024 | 0.000448 | 0.00002 | 4.68% | 0.000429 | 0.000451 | 0.000421 | 5,542,306.00 |
| Feb 26 2024 | 0.000428 | 0.000019 | 4.65% | 0.000406 | 0.001617 | 0.000402 | 7,740,894.00 |
| Feb 25 2024 | 0.000408 | 0.00000090 | 0.22% | 0.000407 | 0.00041 | 0.000405 | 216,116.00 |
| Feb 24 2024 | 0.000408 | 0.00000600 | 1.49% | 0.0004 | 0.000408 | 0.000399 | 291,598.00 |
| Feb 23 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000406 | 0.000407 | 0.000399 | 599,469.00 |
| Feb 22 2024 | 0.000405 | -0.00000600 | -1.46% | 0.00041 | 0.000411 | 0.000403 | 559,621.00 |
| Feb 21 2024 | 0.000411 | -0.00000300 | -0.73% | 0.000414 | 0.000415 | 0.000402 | 344,714.00 |
| Feb 20 2024 | 0.000414 | 0.00000200 | 0.49% | 0.000411 | 0.000418 | 0.000404 | 622,153.00 |
| Feb 19 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000359 | 0.000416 | 0.000359 | 6,626,869.00 |
| Feb 18 2024 | 0.000413 | 0.00000300 | 0.73% | 0.00041 | 0.000415 | 0.000407 | 412,614.00 |
| Feb 17 2024 | 0.000411 | -0.00000200 | -0.48% | 0.000413 | 0.000413 | 0.000402 | 171,014.00 |
