ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SPHTXGBP SophiaTX

0.011788
0.000244 (2.11%)
20:02:18 - Realtime Data

SPHTXGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.011517 -0.000057 -0.49% 0.01155 0.011822 0.011356 0.00
Mar 26 2024 0.011573 0.000042 0.36% 0.011531 0.01176 0.011485 0.00
Mar 25 2024 0.011531 0.000319 2.84% 0.011135 0.011746 0.011077 0.00
Mar 24 2024 0.011213 0.000487 4.54% 0.01072 0.011253 0.010659 0.00
Mar 23 2024 0.010726 0.000137 1.29% 0.010624 0.010991 0.01051 0.00
Mar 22 2024 0.010589 -0.000261 -2.41% 0.01087 0.011063 0.010406 0.00
Mar 21 2024 0.01085 -0.000296 -2.66% 0.011135 0.011198 0.010799 0.00
Mar 20 2024 0.011146 0.00092 9.00% 0.01025 0.011171 0.01004 0.00
Mar 19 2024 0.010226 -0.000936 -8.39% 0.011158 0.01121 0.010206 0.00
Mar 18 2024 0.011162 -0.000071 -0.63% 0.011443 0.011532 0.010702 0.00
Mar 17 2024 0.011232 0.000478 4.44% 0.010858 0.011329 0.010684 0.00
Mar 16 2024 0.010755 -0.000735 -6.40% 0.011443 0.011532 0.010702 0.00
Mar 15 2024 0.01149 -0.000312 -2.64% 0.011699 0.011985 0.010862 0.00
Mar 14 2024 0.011802 -0.00016 -1.34% 0.011966 0.012075 0.011355 0.00
Mar 13 2024 0.011962 0.000293 2.51% 0.011669 0.012022 0.011644 0.00
Mar 12 2024 0.011669 0.00000300 0.03% 0.011699 0.011985 0.011356 0.00
Mar 11 2024 0.011666 0.000476 4.25% 0.010174 0.01192 0.010174 0.00
Mar 10 2024 0.01119 0.000011 0.10% 0.011179 0.011374 0.011131 0.00
Mar 09 2024 0.011179 0.000019 0.17% 0.011145 0.011216 0.011112 0.00
Mar 08 2024 0.01116 0.000171 1.56% 0.010974 0.01134 0.010847 0.00
Mar 07 2024 0.010988 0.000108 0.99% 0.010907 0.011163 0.010828 0.00
Mar 06 2024 0.01088 0.000241 2.27% 0.010534 0.011146 0.010398 0.00
Mar 05 2024 0.010639 -0.000569 -5.08% 0.011304 0.01136 0.009272 0.00
Mar 04 2024 0.011209 0.000768 7.35% 0.010174 0.011319 0.010174 0.00
Mar 03 2024 0.010441 0.000154 1.49% 0.010271 0.010475 0.010208 0.00
Mar 02 2024 0.010287 -0.00008 -0.77% 0.010356 0.010356 0.010215 0.00
Mar 01 2024 0.010367 0.00015 1.46% 0.010174 0.010475 0.010107 0.00
Feb 29 2024 0.010217 0.000054 0.53% 0.010118 0.010463 0.009771 0.00
Feb 28 2024 0.010163 0.000765 8.13% 0.009415 0.010584 0.00937 0.00
Feb 27 2024 0.009399 0.000418 4.65% 0.008999 0.009477 0.008836 0.00
Feb 26 2024 0.008981 0.000404 4.71% 0.008528 0.009057 0.008438 0.00
Feb 25 2024 0.008577 0.000019 0.22% 0.008551 0.008611 0.008505 0.00
Feb 24 2024 0.008558 0.000128 1.52% 0.008404 0.00857 0.008387 0.00
Feb 23 2024 0.00843 -0.000076 -0.89% 0.008528 0.008544 0.008376 0.00
Feb 22 2024 0.008506 -0.000118 -1.37% 0.008609 0.008635 0.008471 0.00
Feb 21 2024 0.008624 -0.000061 -0.70% 0.008701 0.008709 0.008435 0.00
Feb 20 2024 0.008685 0.00005 0.58% 0.008641 0.008773 0.008482 0.00
Feb 19 2024 0.008635 -0.000044 -0.51% 0.007545 0.008731 0.007534 0.00
Feb 18 2024 0.00868 0.000053 0.61% 0.008613 0.008721 0.008553 0.00
Feb 17 2024 0.008627 -0.000051 -0.59% 0.008669 0.008679 0.008445 0.00
Feb 16 2024 0.008678 0.000053 0.61% 0.00865 0.008739 0.008604 0.00
Feb 15 2024 0.008625 0.00000059 0.01% 0.008629 0.008794 0.008549 0.00
Feb 14 2024 0.008625 0.000343 4.15% 0.00828 0.008702 0.008211 0.00
Feb 13 2024 0.008281 0.00000700 0.08% 0.008276 0.008339 0.008077 0.00
Feb 12 2024 0.008274 0.000338 4.26% 0.007545 0.008337 0.007534 0.00
Feb 11 2024 0.007936 0.000063 0.80% 0.007879 0.00802 0.007845 0.00
Feb 10 2024 0.007873 0.000151 1.96% 0.007738 0.00794 0.007686 0.00
Feb 09 2024 0.007722 0.000182 2.42% 0.007545 0.007974 0.007534 0.00
Feb 08 2024 0.007539 0.000183 2.49% 0.007373 0.007577 0.007373 0.00
Feb 07 2024 0.007356 0.000172 2.39% 0.007182 0.007362 0.007126 0.00
Feb 06 2024 0.007184 0.000038 0.53% 0.007144 0.007232 0.007123 0.00
Feb 05 2024 0.007146 0.000064 0.90% 0.007264 0.007443 0.00709 0.00
Feb 04 2024 0.007082 -0.000057 -0.80% 0.007142 0.007163 0.007033 0.00
Feb 03 2024 0.007139 -0.000032 -0.45% 0.007194 0.007194 0.007122 0.00
Feb 02 2024 0.007171 0.000078 1.10% 0.007106 0.007195 0.007051 0.00
Feb 01 2024 0.007093 0.000039 0.55% 0.007049 0.007113 0.006939 0.00
Jan 31 2024 0.007053 -0.000031 -0.44% 0.007106 0.007209 0.007008 0.00
Jan 30 2024 0.007084 -0.000068 -0.95% 0.007131 0.007248 0.007084 0.00
Jan 29 2024 0.007153 0.000198 2.84% 0.007264 0.007443 0.006932 0.00
Jan 28 2024 0.006955 -0.00002 -0.29% 0.006973 0.007074 0.006903 0.00
Jan 27 2024 0.006975 0.000052 0.75% 0.006924 0.006985 0.00685 0.00
Jan 26 2024 0.006923 0.000328 4.97% 0.0066 0.006979 0.006588 0.00
Jan 25 2024 0.006595 -0.000035 -0.53% 0.006619 0.006648 0.006536 0.00
Jan 24 2024 0.00663 0.000054 0.82% 0.006594 0.006663 0.00652 0.00
Jan 23 2024 0.006576 0.000039 0.60% 0.006542 0.006624 0.006382 0.00
Jan 22 2024 0.006536 -0.000341 -4.96% 0.007264 0.007443 0.006533 0.00
Jan 21 2024 0.006877 -0.000024 -0.35% 0.006899 0.006926 0.006874 0.00
Jan 20 2024 0.006901 0.000017 0.25% 0.006879 0.006927 0.006854 0.00
Jan 19 2024 0.006883 0.000062 0.91% 0.006831 0.006974 0.006687 0.00
Jan 18 2024 0.006821 -0.00025 -3.54% 0.007076 0.007096 0.006727 0.00
Jan 17 2024 0.007071 -0.000106 -1.48% 0.007163 0.007171 0.007001 0.00
Jan 16 2024 0.007177 0.000151 2.15% 0.007264 0.007443 0.007 0.00
Jan 15 2024 0.007026 0.000121 1.76% 0.006913 0.007136 0.006913 0.00
Jan 14 2024 0.006905 -0.000167 -2.36% 0.007072 0.007102 0.006893 0.00
Jan 13 2024 0.007072 0.000017 0.24% 0.007077 0.007137 0.007009 0.00
Jan 12 2024 0.007055 -0.000581 -7.61% 0.007608 0.007645 0.006898 0.00
Jan 11 2024 0.007636 -0.000051 -0.66% 0.007661 0.008054 0.007533 0.00
Jan 10 2024 0.007687 0.000077 1.01% 0.007616 0.007855 0.00735 0.00
Jan 09 2024 0.007611 -0.000131 -1.69% 0.007765 0.007892 0.007503 0.00
Jan 08 2024 0.007742 0.000494 6.81% 0.007264 0.007779 0.007249 0.00
Jan 07 2024 0.007248 -0.000017 -0.23% 0.007281 0.007363 0.007237 0.00
Jan 06 2024 0.007265 -0.000017 -0.23% 0.007304 0.007306 0.007203 0.00
Jan 05 2024 0.007283 -0.000045 -0.61% 0.007328 0.00734 0.007143 0.00
Jan 04 2024 0.007328 0.000229 3.22% 0.007118 0.007416 0.00707 0.00
Jan 03 2024 0.007099 -0.000372 -4.98% 0.007483 0.007568 0.007017 0.00
Jan 02 2024 0.007471 0.000222 3.06% 0.007264 0.007622 0.007256 0.00
Jan 01 2024 0.00725 0.000266 3.81% 0.00702 0.00725 0.006992 0.00
Dec 31 2023 0.006984 0.000016 0.23% 0.006992 0.007052 0.006945 0.00
Dec 30 2023 0.006968 0.000039 0.56% 0.00694 0.007034 0.006868 0.00
Dec 29 2023 0.006929 -0.000122 -1.73% 0.007039 0.007618 0.006858 0.00

Your Recent History

Delayed Upgrade Clock