SYMGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.073586 | -0.001171 | -1.57% | 0.074638 | 0.075038 | 0.073233 | 0.00 |
Apr 22 2024 | 0.074757 | 0.002293 | 3.16% | 0.072347 | 0.07571 | 0.069931 | 0.00 |
Apr 21 2024 | 0.072465 | -0.000016 | -0.02% | 0.072482 | 0.073383 | 0.071837 | 0.00 |
Apr 20 2024 | 0.07248 | 0.000984 | 1.38% | 0.071314 | 0.073073 | 0.070637 | 0.00 |
Apr 19 2024 | 0.071496 | 0.000991 | 1.41% | 0.070304 | 0.072594 | 0.066725 | 0.00 |
Apr 18 2024 | 0.070505 | 0.0025 | 3.68% | 0.068111 | 0.071038 | 0.067314 | 0.00 |
Apr 17 2024 | 0.068005 | -0.002753 | -3.89% | 0.070778 | 0.071577 | 0.066385 | 0.00 |
Apr 16 2024 | 0.070758 | 0.00045 | 0.64% | 0.070289 | 0.071339 | 0.068611 | 0.00 |
Apr 15 2024 | 0.070309 | -0.002697 | -3.69% | 0.072347 | 0.073926 | 0.069439 | 0.00 |
Apr 14 2024 | 0.073005 | 0.000226 | 0.31% | 0.072347 | 0.073285 | 0.069931 | 0.00 |
Apr 13 2024 | 0.07278 | -0.001995 | -2.67% | 0.074773 | 0.075672 | 0.069233 | 0.00 |
Apr 12 2024 | 0.074774 | -0.002251 | -2.92% | 0.077183 | 0.078482 | 0.073335 | 0.00 |
Apr 11 2024 | 0.077026 | -0.000567 | -0.73% | 0.077541 | 0.078315 | 0.076622 | 0.00 |
Apr 10 2024 | 0.077592 | 0.002322 | 3.08% | 0.075273 | 0.078164 | 0.074103 | 0.00 |
Apr 09 2024 | 0.075271 | -0.00269 | -3.45% | 0.077882 | 0.077936 | 0.074433 | 0.00 |
Apr 08 2024 | 0.077961 | 0.002464 | 3.26% | 0.072076 | 0.079404 | 0.071036 | 0.00 |
Apr 07 2024 | 0.075497 | 0.000549 | 0.73% | 0.07486 | 0.076238 | 0.074844 | 0.00 |
Apr 06 2024 | 0.074948 | 0.000958 | 1.29% | 0.073782 | 0.075724 | 0.073531 | 0.00 |
Apr 05 2024 | 0.07399 | -0.000689 | -0.92% | 0.074683 | 0.074973 | 0.072452 | 0.00 |
Apr 04 2024 | 0.074679 | 0.002534 | 3.51% | 0.072076 | 0.07537 | 0.071036 | 0.00 |
Apr 03 2024 | 0.072145 | 0.000261 | 0.36% | 0.071875 | 0.073159 | 0.071003 | 0.00 |
Apr 02 2024 | 0.071884 | -0.004866 | -6.34% | 0.076564 | 0.076575 | 0.071015 | 0.00 |
Apr 01 2024 | 0.076751 | -0.000527 | -0.68% | 0.075778 | 0.07728 | 0.075066 | 0.00 |
Mar 31 2024 | 0.077278 | 0.00133 | 1.75% | 0.076016 | 0.077293 | 0.076016 | 0.00 |
Mar 30 2024 | 0.075948 | -0.000405 | -0.53% | 0.07634 | 0.076735 | 0.075828 | 0.00 |
Mar 29 2024 | 0.076353 | -0.001032 | -1.33% | 0.077285 | 0.077391 | 0.075559 | 0.00 |
Mar 28 2024 | 0.077384 | 0.001703 | 2.25% | 0.076003 | 0.078064 | 0.075287 | 0.00 |
Mar 27 2024 | 0.075682 | -0.000372 | -0.49% | 0.0759 | 0.077685 | 0.074622 | 0.00 |
Mar 26 2024 | 0.076054 | 0.000277 | 0.36% | 0.075778 | 0.07728 | 0.075471 | 0.00 |
Mar 25 2024 | 0.075778 | 0.002093 | 2.84% | 0.073174 | 0.077191 | 0.072791 | 0.00 |
Mar 24 2024 | 0.073685 | 0.003202 | 4.54% | 0.070445 | 0.073946 | 0.070046 | 0.00 |
Mar 23 2024 | 0.070482 | 0.000898 | 1.29% | 0.069812 | 0.072227 | 0.069069 | 0.00 |
Mar 22 2024 | 0.069584 | -0.001713 | -2.40% | 0.07143 | 0.0727 | 0.068383 | 0.00 |
Mar 21 2024 | 0.071297 | -0.001947 | -2.66% | 0.073174 | 0.073587 | 0.070966 | 0.00 |
Mar 20 2024 | 0.073244 | 0.006045 | 9.00% | 0.067357 | 0.073411 | 0.065975 | 0.00 |
Mar 19 2024 | 0.067199 | -0.00615 | -8.38% | 0.073323 | 0.073669 | 0.067069 | 0.00 |
Mar 18 2024 | 0.073349 | -0.000463 | -0.63% | 0.075194 | 0.07751 | 0.070329 | 0.00 |
Mar 17 2024 | 0.073812 | 0.003138 | 4.44% | 0.071354 | 0.074451 | 0.070207 | 0.00 |
Mar 16 2024 | 0.070674 | -0.004831 | -6.40% | 0.075194 | 0.07578 | 0.070329 | 0.00 |
Mar 15 2024 | 0.075506 | -0.002047 | -2.64% | 0.076877 | 0.078759 | 0.071379 | 0.00 |
Mar 14 2024 | 0.077553 | -0.001054 | -1.34% | 0.078631 | 0.07935 | 0.074619 | 0.00 |
Mar 13 2024 | 0.078607 | 0.001926 | 2.51% | 0.076679 | 0.079002 | 0.076515 | 0.00 |
Mar 12 2024 | 0.076681 | 0.000019 | 0.02% | 0.076877 | 0.078759 | 0.074625 | 0.00 |
Mar 11 2024 | 0.076662 | 0.003128 | 4.25% | 0.066858 | 0.07833 | 0.066858 | 0.00 |
Mar 10 2024 | 0.073533 | 0.000071 | 0.10% | 0.073463 | 0.074745 | 0.073148 | 0.00 |
Mar 09 2024 | 0.073463 | 0.000128 | 0.17% | 0.073237 | 0.073706 | 0.073023 | 0.00 |
Mar 08 2024 | 0.073335 | 0.001125 | 1.56% | 0.072115 | 0.07452 | 0.071282 | 0.00 |
Mar 07 2024 | 0.07221 | 0.000709 | 0.99% | 0.071674 | 0.073358 | 0.071154 | 0.00 |
Mar 06 2024 | 0.0715 | 0.001585 | 2.27% | 0.069221 | 0.073244 | 0.068329 | 0.00 |
Mar 05 2024 | 0.069915 | -0.003741 | -5.08% | 0.074282 | 0.07465 | 0.060928 | 0.00 |
Mar 04 2024 | 0.073657 | 0.005046 | 7.35% | 0.066858 | 0.074379 | 0.066858 | 0.00 |
Mar 03 2024 | 0.068611 | 0.00101 | 1.49% | 0.067496 | 0.068836 | 0.067084 | 0.00 |
Mar 02 2024 | 0.067601 | -0.000525 | -0.77% | 0.068055 | 0.068055 | 0.06713 | 0.00 |
Mar 01 2024 | 0.068126 | 0.000983 | 1.46% | 0.066858 | 0.068834 | 0.066417 | 0.00 |
Feb 29 2024 | 0.067143 | 0.000355 | 0.53% | 0.066493 | 0.06876 | 0.064211 | 0.00 |
Feb 28 2024 | 0.066788 | 0.005024 | 8.13% | 0.06187 | 0.069552 | 0.061574 | 0.00 |
Feb 27 2024 | 0.061764 | 0.002745 | 4.65% | 0.059138 | 0.062275 | 0.058063 | 0.00 |
Feb 26 2024 | 0.059018 | 0.002652 | 4.71% | 0.056039 | 0.059517 | 0.055448 | 0.00 |
Feb 25 2024 | 0.056366 | 0.000125 | 0.22% | 0.056193 | 0.056587 | 0.05589 | 0.00 |
Feb 24 2024 | 0.056241 | 0.000843 | 1.52% | 0.055228 | 0.056314 | 0.055112 | 0.00 |
Feb 23 2024 | 0.055398 | -0.000496 | -0.89% | 0.056039 | 0.056143 | 0.055041 | 0.00 |
Feb 22 2024 | 0.055894 | -0.000776 | -1.37% | 0.056575 | 0.056745 | 0.055669 | 0.00 |
Feb 21 2024 | 0.05667 | -0.000402 | -0.70% | 0.05718 | 0.057233 | 0.055432 | 0.00 |
Feb 20 2024 | 0.057072 | 0.000327 | 0.58% | 0.056781 | 0.057652 | 0.055742 | 0.00 |
Feb 19 2024 | 0.056745 | -0.000292 | -0.51% | 0.049583 | 0.057373 | 0.049509 | 0.00 |
Feb 18 2024 | 0.057037 | 0.000348 | 0.61% | 0.056601 | 0.057311 | 0.056206 | 0.00 |
Feb 17 2024 | 0.056689 | -0.000337 | -0.59% | 0.05697 | 0.057031 | 0.055493 | 0.00 |
Feb 16 2024 | 0.057026 | 0.000347 | 0.61% | 0.056842 | 0.05743 | 0.056541 | 0.00 |
Feb 15 2024 | 0.056679 | 0.00000400 | 0.01% | 0.056703 | 0.057787 | 0.056178 | 0.00 |
Feb 14 2024 | 0.056676 | 0.002256 | 4.15% | 0.054408 | 0.057185 | 0.053961 | 0.00 |
Feb 13 2024 | 0.05442 | 0.000047 | 0.09% | 0.054385 | 0.054796 | 0.053075 | 0.00 |
Feb 12 2024 | 0.054373 | 0.002221 | 4.26% | 0.049583 | 0.054786 | 0.049509 | 0.00 |
Feb 11 2024 | 0.052151 | 0.000417 | 0.81% | 0.051779 | 0.052701 | 0.05155 | 0.00 |
Feb 10 2024 | 0.051735 | 0.000993 | 1.96% | 0.050851 | 0.052178 | 0.050509 | 0.00 |
Feb 09 2024 | 0.050742 | 0.001198 | 2.42% | 0.049583 | 0.052399 | 0.049509 | 0.00 |
Feb 08 2024 | 0.049544 | 0.001202 | 2.49% | 0.048448 | 0.049791 | 0.048448 | 0.00 |
Feb 07 2024 | 0.048342 | 0.00113 | 2.39% | 0.047193 | 0.04838 | 0.046831 | 0.00 |
Feb 06 2024 | 0.047211 | 0.000251 | 0.53% | 0.046949 | 0.047523 | 0.046806 | 0.00 |
Feb 05 2024 | 0.046961 | 0.000421 | 0.91% | 0.047738 | 0.04891 | 0.046589 | 0.00 |
Feb 04 2024 | 0.046539 | -0.000378 | -0.81% | 0.046935 | 0.04707 | 0.046216 | 0.00 |
Feb 03 2024 | 0.046917 | -0.000208 | -0.44% | 0.047272 | 0.047272 | 0.046802 | 0.00 |
Feb 02 2024 | 0.047124 | 0.000516 | 1.11% | 0.046697 | 0.047285 | 0.046334 | 0.00 |
Feb 01 2024 | 0.046609 | 0.000259 | 0.56% | 0.046324 | 0.046741 | 0.045596 | 0.00 |
Jan 31 2024 | 0.04635 | -0.000205 | -0.44% | 0.046695 | 0.047371 | 0.046055 | 0.00 |
Jan 30 2024 | 0.046555 | -0.00045 | -0.96% | 0.046862 | 0.047629 | 0.046555 | 0.00 |
Jan 29 2024 | 0.047004 | 0.001299 | 2.84% | 0.047738 | 0.04891 | 0.04555 | 0.00 |
Jan 28 2024 | 0.045705 | -0.00013 | -0.28% | 0.04582 | 0.046488 | 0.045365 | 0.00 |
Jan 27 2024 | 0.045835 | 0.000341 | 0.75% | 0.045501 | 0.045898 | 0.045015 | 0.00 |
Jan 26 2024 | 0.045494 | 0.002154 | 4.97% | 0.043373 | 0.045861 | 0.043291 | 0.00 |
Jan 25 2024 | 0.043341 | -0.000229 | -0.53% | 0.043498 | 0.043689 | 0.042948 | 0.00 |