Register for streaming realtime charts, analysis tools, and prices.
SHRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.002144 | 0.000518 | 31.82% | 0.001627 | 0.002174 | 0.00159 | 1,151,453.00 |
| May 27 2024 | 0.001627 | 0.000013 | 0.81% | 0.002727 | 0.00332 | 0.001606 | 1,307,870.00 |
| May 26 2024 | 0.001613 | -0.00002 | -1.22% | 0.001632 | 0.002175 | 0.001608 | 152,070.00 |
| May 25 2024 | 0.001633 | -0.000523 | -24.26% | 0.002153 | 0.002184 | 0.001622 | 621,229.00 |
| May 24 2024 | 0.002156 | 0.000553 | 34.52% | 0.0016 | 0.002171 | 0.001575 | 841,658.00 |
| May 23 2024 | 0.001603 | -0.000025 | -1.54% | 0.001631 | 0.001647 | 0.001577 | 863,890.00 |
| May 22 2024 | 0.001628 | -0.000029 | -1.75% | 0.001654 | 0.001658 | 0.001627 | 1,031,081.00 |
| May 21 2024 | 0.001657 | -0.000582 | -25.99% | 0.002235 | 0.002252 | 0.001632 | 1,615,204.00 |
| May 20 2024 | 0.00224 | 0.000676 | 43.20% | 0.002727 | 0.00332 | 0.001567 | 1,032,697.00 |
| May 19 2024 | 0.001564 | -0.000018 | -1.14% | 0.001582 | 0.001598 | 0.001557 | 467,368.00 |
| May 18 2024 | 0.001582 | -0.000526 | -24.95% | 0.002109 | 0.002111 | 0.001574 | 174,067.00 |
| May 17 2024 | 0.002109 | 0.000563 | 36.41% | 0.001545 | 0.002123 | 0.001543 | 1,212,798.00 |
| May 16 2024 | 0.001546 | -0.000542 | -25.96% | 0.002089 | 0.002098 | 0.001531 | 276,985.00 |
| May 15 2024 | 0.002088 | 0.000133 | 6.82% | 0.001957 | 0.002095 | 0.001482 | 788,489.00 |
| May 14 2024 | 0.001955 | 0.000453 | 30.16% | 0.001502 | 0.001991 | 0.001465 | 595,704.00 |
| May 13 2024 | 0.001502 | -0.000462 | -23.53% | 0.002727 | 0.00332 | 0.001495 | 823,857.00 |
| May 12 2024 | 0.001964 | 0.000506 | 34.72% | 0.001945 | 0.001974 | 0.001454 | 282,907.00 |
| May 11 2024 | 0.001457 | -0.00049 | -25.16% | 0.001942 | 0.001962 | 0.00145 | 314,772.00 |
| May 10 2024 | 0.001948 | -0.000066 | -3.28% | 0.00201 | 0.002023 | 0.001444 | 256,246.00 |
| May 09 2024 | 0.002014 | 0.000057 | 2.91% | 0.001961 | 0.002022 | 0.001506 | 77,908.00 |
| May 08 2024 | 0.001957 | -0.000044 | -2.20% | 0.001996 | 0.002016 | 0.001949 | 478,237.00 |
| May 07 2024 | 0.002 | -0.000012 | -0.60% | 0.002014 | 0.002054 | 0.001994 | 686,844.00 |
| May 06 2024 | 0.002012 | -0.000031 | -1.52% | 0.002727 | 0.00332 | 0.001555 | 1,526,998.00 |
| May 05 2024 | 0.002043 | 0.00000700 | 0.34% | 0.00204 | 0.002058 | 0.001506 | 55,429.00 |
| May 04 2024 | 0.002036 | 0.000027 | 1.34% | 0.002005 | 0.002052 | 0.001997 | 182,593.00 |
| May 03 2024 | 0.002008 | 0.000593 | 41.90% | 0.001415 | 0.002021 | 0.001411 | 568,980.00 |
| May 02 2024 | 0.001415 | -0.000449 | -24.08% | 0.001863 | 0.001905 | 0.001415 | 279,489.00 |
| May 01 2024 | 0.001864 | 0.000409 | 28.06% | 0.001456 | 0.001932 | 0.00136 | 509,899.00 |
| Apr 30 2024 | 0.001456 | -0.000069 | -4.53% | 0.001525 | 0.002055 | 0.001423 | 318,295.00 |
| Apr 29 2024 | 0.001525 | -0.000489 | -24.28% | 0.002727 | 0.00332 | 0.001491 | 805,282.00 |
| Apr 28 2024 | 0.002014 | -0.00000200 | -0.10% | 0.002012 | 0.002043 | 0.002006 | 471,952.00 |
| Apr 27 2024 | 0.002016 | -0.000026 | -1.27% | 0.002042 | 0.002553 | 0.002002 | 594,219.00 |
| Apr 26 2024 | 0.002042 | -0.00002 | -0.97% | 0.002062 | 0.002565 | 0.00203 | 301,346.00 |
| Apr 25 2024 | 0.002062 | -0.00000100 | -0.05% | 0.002064 | 0.002584 | 0.002016 | 301,775.00 |
| Apr 24 2024 | 0.002063 | -0.00007 | -3.28% | 0.00214 | 0.002153 | 0.002044 | 321,103.00 |
| Apr 23 2024 | 0.002133 | -0.000034 | -1.57% | 0.002163 | 0.002697 | 0.002123 | 693,013.00 |
| Apr 22 2024 | 0.002167 | -0.000459 | -17.48% | 0.002727 | 0.00332 | 0.002134 | 1,075,462.00 |
| Apr 21 2024 | 0.002626 | -0.00000057 | -0.02% | 0.002626 | 0.002659 | 0.002603 | 67,248.00 |
| Apr 20 2024 | 0.002626 | 0.000036 | 1.39% | 0.002584 | 0.002648 | 0.002559 | 118,009.00 |
| Apr 19 2024 | 0.00259 | 0.000036 | 1.41% | 0.002547 | 0.00263 | 0.002074 | 316,544.00 |
| Apr 18 2024 | 0.002555 | 0.000091 | 3.69% | 0.002468 | 0.002574 | 0.002439 | 346,891.00 |
| Apr 17 2024 | 0.002464 | -0.0001 | -3.90% | 0.002564 | 0.002593 | 0.001999 | 382,758.00 |
| Apr 16 2024 | 0.002564 | 0.000016 | 0.63% | 0.002547 | 0.002585 | 0.001989 | 416,348.00 |
| Apr 15 2024 | 0.002547 | -0.000098 | -3.70% | 0.002727 | 0.00332 | 0.002035 | 748,722.00 |
| Apr 14 2024 | 0.002645 | 0.00000800 | 0.30% | 0.002621 | 0.002655 | 0.002534 | 878,941.00 |
| Apr 13 2024 | 0.002637 | -0.000072 | -2.66% | 0.002709 | 0.003268 | 0.002508 | 1,920,307.00 |
| Apr 12 2024 | 0.002709 | -0.00064 | -19.11% | 0.003356 | 0.003361 | 0.002657 | 420,026.00 |
| Apr 11 2024 | 0.003349 | 0.000538 | 19.12% | 0.002809 | 0.003375 | 0.002252 | 648,285.00 |
| Apr 10 2024 | 0.002811 | 0.000084 | 3.08% | 0.002727 | 0.00332 | 0.002685 | 405,903.00 |
| Apr 09 2024 | 0.002727 | -0.000662 | -19.53% | 0.003386 | 0.003389 | 0.002697 | 274,866.00 |
| Apr 08 2024 | 0.00339 | 0.000107 | 3.26% | 0.003719 | 0.003719 | 0.002796 | 664,721.00 |
| Apr 07 2024 | 0.003282 | 0.000024 | 0.74% | 0.003255 | 0.003315 | 0.002728 | 422,588.00 |
| Apr 06 2024 | 0.003259 | 0.000042 | 1.31% | 0.003208 | 0.003292 | 0.003197 | 259,635.00 |
| Apr 05 2024 | 0.003217 | -0.00003 | -0.92% | 0.003247 | 0.00326 | 0.00268 | 348,518.00 |
| Apr 04 2024 | 0.003247 | 0.00011 | 3.51% | 0.003134 | 0.003277 | 0.003089 | 567,857.00 |
| Apr 03 2024 | 0.003137 | 0.000011 | 0.35% | 0.003125 | 0.003711 | 0.003087 | 756,331.00 |
| Apr 02 2024 | 0.003125 | -0.000212 | -6.35% | 0.003329 | 0.004183 | 0.002573 | 707,477.00 |
| Apr 01 2024 | 0.003337 | -0.000023 | -0.68% | 0.003719 | 0.003719 | 0.002208 | 639,212.00 |
| Mar 31 2024 | 0.00336 | 0.000058 | 1.76% | 0.003305 | 0.003361 | 0.003305 | 89,447.00 |
| Mar 30 2024 | 0.003302 | 0.000536 | 19.36% | 0.003319 | 0.003336 | 0.002766 | 412,800.00 |
| Mar 29 2024 | 0.002766 | -0.000037 | -1.32% | 0.00336 | 0.003365 | 0.002738 | 162,649.00 |
| Mar 28 2024 | 0.002804 | -0.000487 | -14.80% | 0.003304 | 0.003394 | 0.002747 | 578,013.00 |
| Mar 27 2024 | 0.003291 | -0.000016 | -0.48% | 0.0033 | 0.003378 | 0.003244 | 222,162.00 |
| Mar 26 2024 | 0.003307 | -0.000537 | -13.97% | 0.003844 | 0.00392 | 0.003288 | 431,646.00 |
| Mar 25 2024 | 0.003844 | 0.000106 | 2.84% | 0.003719 | 0.003915 | 0.002943 | 650,184.00 |
| Mar 24 2024 | 0.003738 | -0.000348 | -8.52% | 0.004084 | 0.004182 | 0.003576 | 77,610.00 |
| Mar 23 2024 | 0.004086 | 0.000556 | 15.76% | 0.003541 | 0.004162 | 0.003525 | 253,745.00 |
| Mar 22 2024 | 0.00353 | -0.000604 | -14.61% | 0.004141 | 0.004214 | 0.003476 | 211,639.00 |
| Mar 21 2024 | 0.004133 | -0.000113 | -2.66% | 0.004242 | 0.004775 | 0.004114 | 813,369.00 |
| Mar 20 2024 | 0.004246 | 0.001324 | 45.33% | 0.002929 | 0.004256 | 0.002868 | 743,856.00 |
| Mar 19 2024 | 0.002922 | -0.000799 | -21.48% | 0.003719 | 0.003719 | 0.002916 | 743,823.00 |
| Mar 18 2024 | 0.003721 | -0.000023 | -0.61% | 0.001053 | 0.00377 | 0.001053 | 790,162.00 |
| Mar 17 2024 | 0.003744 | 0.000159 | 4.44% | 0.003619 | 0.004307 | 0.003561 | 614,784.00 |
| Mar 16 2024 | 0.003585 | -0.000245 | -6.40% | 0.003814 | 0.004357 | 0.003567 | 1,441,744.00 |
| Mar 15 2024 | 0.00383 | -0.000666 | -14.81% | 0.001053 | 0.00437 | 0.001053 | 2,170,891.00 |
| Mar 14 2024 | 0.004496 | -0.000631 | -12.31% | 0.004558 | 0.005069 | 0.003849 | 1,356,837.00 |
| Mar 13 2024 | 0.005127 | 0.000681 | 15.33% | 0.004445 | 0.005145 | 0.004441 | 2,433,780.00 |
| Mar 12 2024 | 0.004445 | 0.000557 | 14.31% | 0.0039 | 0.006068 | 0.003347 | 1,553,374.00 |
| Mar 11 2024 | 0.003889 | -0.000907 | -18.91% | 0.001053 | 0.004493 | 0.001053 | 1,978,111.00 |
| Mar 10 2024 | 0.004796 | -0.001592 | -24.92% | 0.005856 | 0.005921 | 0.004242 | 2,901,915.00 |
| Mar 09 2024 | 0.006388 | 0.002137 | 50.26% | 0.004246 | 0.007444 | 0.004246 | 3,967,658.00 |
| Mar 08 2024 | 0.004251 | 0.002682 | 170.82% | 0.001568 | 0.00525 | 0.001046 | 3,283,916.00 |
| Mar 07 2024 | 0.00157 | 0.000534 | 51.49% | 0.001039 | 0.001594 | 0.001031 | 1,386,483.00 |
| Mar 06 2024 | 0.001036 | 0.000023 | 2.27% | 0.001003 | 0.001062 | 0.00099 | 741,413.00 |
| Mar 05 2024 | 0.001013 | -0.000054 | -5.06% | 0.001077 | 0.001082 | 0.000883 | 557,248.00 |
| Mar 04 2024 | 0.001067 | 0.000073 | 7.34% | 0.001053 | 0.001078 | 0.001003 | 752,448.00 |
| Mar 03 2024 | 0.000994 | 0.000015 | 1.53% | 0.000978 | 0.000998 | 0.000972 | 402,164.00 |
| Mar 02 2024 | 0.00098 | -0.00000800 | -0.81% | 0.000986 | 0.000986 | 0.000973 | 128,045.00 |
| Mar 01 2024 | 0.000987 | 0.000014 | 1.44% | 0.000969 | 0.000998 | 0.000963 | 493,989.00 |
| Feb 29 2024 | 0.000973 | 0.00000500 | 0.52% | 0.000964 | 0.000997 | 0.000931 | 1,132,720.00 |
