ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

STGGBP StargateToken

0.41666
0.006343 (1.55%)
05:32:09 - Realtime Data

STGGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.410408 -0.009249 -2.20% 0.419048 0.426913 0.400116 211,188.00
Jun 13 2024 0.419657 -0.018247 -4.17% 0.440317 0.440879 0.417195 18,421.00
Jun 12 2024 0.437904 0.009765 2.28% 0.431099 0.449648 0.418238 41,146.00
Jun 11 2024 0.428139 -0.014035 -3.17% 0.44026 0.451913 0.420563 102,883.00
Jun 10 2024 0.442174 -0.002339 -0.53% 0.365606 0.516448 0.351131 113,322.00
Jun 09 2024 0.444513 0.005348 1.22% 0.442357 0.445211 0.432359 66,065.00
Jun 08 2024 0.439165 -0.012801 -2.83% 0.455027 0.460741 0.436981 183,237.00
Jun 07 2024 0.451967 -0.045324 -9.11% 0.501498 0.501997 0.436017 426,300.00
Jun 06 2024 0.497291 -0.015635 -3.05% 0.517307 0.523763 0.491936 138,218.00
Jun 05 2024 0.512926 0.004035 0.79% 0.365606 0.516448 0.351131 246,783.00
Jun 04 2024 0.50889 0.000616 0.12% 0.50316 0.511786 0.489413 230,069.00
Jun 03 2024 0.508274 -0.041899 -7.62% 0.552773 0.552773 0.506799 80,043.00
Jun 02 2024 0.550173 -0.034453 -5.89% 0.582342 0.589539 0.545144 113,993.00
Jun 01 2024 0.584626 0.029011 5.22% 0.556629 0.590942 0.545617 227,066.00
May 31 2024 0.555615 -0.009888 -1.75% 0.558884 0.581443 0.533023 923,724.00
May 30 2024 0.565503 0.180812 47.00% 0.387523 0.671915 0.380209 8,107,785.00
May 29 2024 0.38469 -0.008227 -2.09% 0.395873 0.397249 0.383178 414,490.00
May 28 2024 0.392917 -0.01265 -3.12% 0.404684 0.404684 0.383066 1,149,780.00
May 27 2024 0.405567 0.014096 3.60% 0.365606 0.409839 0.351131 189,105.00
May 26 2024 0.391472 -0.007546 -1.89% 0.396491 0.400916 0.387486 154,196.00
May 25 2024 0.399018 -0.004706 -1.17% 0.40316 0.412734 0.39721 167,622.00
May 24 2024 0.403724 0.016928 4.38% 0.383456 0.4105 0.377552 359,400.00
May 23 2024 0.386796 0.006335 1.67% 0.382091 0.405857 0.372131 1,628,367.00
May 22 2024 0.380461 0.020793 5.78% 0.356778 0.405204 0.349832 2,096,392.00
May 21 2024 0.359668 -0.008197 -2.23% 0.365473 0.382934 0.355163 236,693.00
May 20 2024 0.367865 0.0191 5.48% 0.365606 0.370617 0.344363 105,234.00
May 19 2024 0.348765 -0.008854 -2.48% 0.358572 0.365922 0.345385 97,649.00
May 18 2024 0.357619 -0.011391 -3.09% 0.369061 0.369617 0.356923 55,080.00
May 17 2024 0.36901 0.012952 3.64% 0.355963 0.36947 0.352739 143,266.00
May 16 2024 0.356058 -0.005722 -1.58% 0.359888 0.360832 0.344697 234,484.00
May 15 2024 0.36178 0.01675 4.85% 0.347852 0.363298 0.344463 290,190.00
May 14 2024 0.34503 -0.020439 -5.59% 0.365606 0.366553 0.344356 114,639.00
May 13 2024 0.36547 -0.007124 -1.91% 0.415333 0.424 0.360125 176,728.00
May 12 2024 0.372594 0.000932 0.25% 0.371992 0.381516 0.371887 20,618.00
May 11 2024 0.371662 0.003024 0.82% 0.364682 0.377645 0.36427 140,919.00
May 10 2024 0.368638 -0.019065 -4.92% 0.386911 0.391977 0.363073 295,173.00
May 09 2024 0.387703 0.007144 1.88% 0.38142 0.39028 0.374198 210,030.00
May 08 2024 0.380559 -0.001483 -0.39% 0.383695 0.384588 0.370733 375,418.00
May 07 2024 0.382042 -0.007259 -1.86% 0.389784 0.396219 0.380829 127,544.00
May 06 2024 0.389301 -0.015694 -3.88% 0.415333 0.426385 0.388504 331,816.00
May 05 2024 0.404995 -0.005676 -1.38% 0.411641 0.417807 0.398363 131,792.00
May 04 2024 0.410671 -0.00558 -1.34% 0.414558 0.420198 0.407168 328,058.00
May 03 2024 0.416251 0.010974 2.71% 0.405043 0.421355 0.39882 649,861.00
May 02 2024 0.405277 0.009583 2.42% 0.395505 0.412827 0.394057 457,467.00
May 01 2024 0.395694 0.00021 0.05% 0.395645 0.402317 0.38023 162,712.00
Apr 30 2024 0.395484 -0.019732 -4.75% 0.415333 0.424 0.379508 182,354.00
Apr 29 2024 0.415216 -0.008196 -1.94% 0.406295 0.456335 0.385128 165,781.00
Apr 28 2024 0.423412 -0.00037 -0.09% 0.418989 0.432004 0.418921 41,369.00
Apr 27 2024 0.423782 0.002099 0.50% 0.424215 0.427796 0.405075 100,098.00
Apr 26 2024 0.421683 -0.012324 -2.84% 0.434102 0.434819 0.420809 95,152.00
Apr 25 2024 0.434007 0.000716 0.17% 0.433504 0.446632 0.418523 172,423.00
Apr 24 2024 0.433291 -0.008759 -1.98% 0.444008 0.45455 0.428826 191,732.00
Apr 23 2024 0.442049 -0.014622 -3.20% 0.455399 0.464607 0.440119 179,566.00
Apr 22 2024 0.456671 0.020831 4.78% 0.406295 0.462392 0.385128 205,559.00
Apr 21 2024 0.435839 0.000431 0.10% 0.435417 0.438163 0.425299 369,610.00
Apr 20 2024 0.435408 0.021455 5.18% 0.412896 0.439654 0.40693 204,859.00
Apr 19 2024 0.413954 -0.005501 -1.31% 0.418259 0.427363 0.391813 326,665.00
Apr 18 2024 0.419454 0.011915 2.92% 0.408174 0.422513 0.396137 359,615.00
Apr 17 2024 0.407539 -0.010857 -2.59% 0.416463 0.417532 0.392781 605,149.00
Apr 16 2024 0.418396 0.006735 1.64% 0.411547 0.419091 0.397409 466,183.00
Apr 15 2024 0.411662 -0.009442 -2.24% 0.406295 0.437051 0.385128 1,037,688.00
Apr 14 2024 0.421104 0.01185 2.90% 0.406295 0.427189 0.385128 814,479.00
Apr 13 2024 0.409254 -0.067026 -14.07% 0.47085 0.47085 0.384513 1,611,820.00
Apr 12 2024 0.47628 -0.098065 -17.07% 0.576076 0.587282 0.450252 885,830.00
Apr 11 2024 0.574344 -0.018281 -3.08% 0.596729 0.596729 0.570408 372,257.00
Apr 10 2024 0.592625 0.001369 0.23% 0.594548 0.599172 0.570415 490,607.00
Apr 09 2024 0.591257 -0.043729 -6.89% 0.631525 0.637132 0.589409 282,323.00
Apr 08 2024 0.634986 0.029916 4.94% 0.584968 0.649259 0.582958 674,723.00
Apr 07 2024 0.60507 0.017433 2.97% 0.586942 0.618128 0.58217 129,949.00
Apr 06 2024 0.587636 0.001077 0.18% 0.585443 0.59317 0.582499 111,293.00
Apr 05 2024 0.58656 -0.013577 -2.26% 0.600168 0.610243 0.572078 258,183.00
Apr 04 2024 0.600137 0.015655 2.68% 0.584968 0.626429 0.582958 1,114,519.00
Apr 03 2024 0.584481 0.025555 4.57% 0.558852 0.585782 0.554006 545,849.00
Apr 02 2024 0.558927 -0.036168 -6.08% 0.593649 0.602056 0.542385 566,122.00
Apr 01 2024 0.595095 -0.008008 -1.33% 0.588103 0.618387 0.579538 329,616.00
Mar 31 2024 0.603103 0.005977 1.00% 0.600419 0.611696 0.594722 318,862.00
Mar 30 2024 0.597126 -0.013143 -2.15% 0.611276 0.615797 0.593311 257,163.00
Mar 29 2024 0.61027 0.000727 0.12% 0.610439 0.611816 0.580034 543,054.00
Mar 28 2024 0.609543 0.035898 6.26% 0.574977 0.626371 0.569511 533,711.00
Mar 27 2024 0.573645 -0.024868 -4.15% 0.59455 0.608147 0.564071 656,702.00
Mar 26 2024 0.598513 0.011511 1.96% 0.588103 0.609069 0.584863 589,042.00
Mar 25 2024 0.587002 0.003933 0.67% 0.567895 0.602427 0.559892 571,520.00
Mar 24 2024 0.583069 0.006952 1.21% 0.576835 0.590198 0.567316 194,211.00
Mar 23 2024 0.576117 0.001292 0.22% 0.579241 0.589987 0.561026 335,293.00
Mar 22 2024 0.574826 -0.000717 -0.12% 0.576095 0.607594 0.561645 393,644.00
Mar 21 2024 0.575543 0.007106 1.25% 0.567895 0.594204 0.559028 655,589.00
Mar 20 2024 0.568437 0.035717 6.70% 0.538372 0.569176 0.508201 668,392.00
Mar 19 2024 0.532719 -0.065233 -10.91% 0.596679 0.602161 0.524771 1,027,554.00
Mar 18 2024 0.597953 -0.018754 -3.04% 0.633953 0.67962 0.593832 569,183.00
Mar 17 2024 0.616706 0.02212 3.72% 0.59979 0.621195 0.569776 726,841.00
Mar 16 2024 0.594587 -0.042288 -6.64% 0.632065 0.658803 0.57945 739,295.00