Register for streaming realtime charts, analysis tools, and prices.
STGGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.362093 | -0.048383 | -11.79% | 0.365606 | 0.516448 | 0.351131 | 182,161.00 |
| Jun 16 2024 | 0.410475 | -0.006673 | -1.60% | 0.419458 | 0.419458 | 0.406888 | 28,964.00 |
| Jun 15 2024 | 0.417148 | 0.00674 | 1.64% | 0.416951 | 0.4227 | 0.405507 | 43,920.00 |
| 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 |
