Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
IOSTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.007222 | -0.000244 | -3.27% | 0.008024 | 0.008605 | 0.00717 | 53,267,358.00 |
| Apr 23 2024 | 0.007465 | -0.000661 | -8.13% | 0.008113 | 0.008529 | 0.007451 | 10,634,429.00 |
| Apr 22 2024 | 0.008126 | 0.000249 | 3.16% | 0.00734 | 0.025785 | 0.006676 | 20,599,145.00 |
| Apr 21 2024 | 0.007877 | -0.000527 | -6.27% | 0.008404 | 0.008508 | 0.007322 | 21,038,152.00 |
| Apr 20 2024 | 0.008404 | 0.000632 | 8.13% | 0.007751 | 0.008472 | 0.007166 | 6,073,288.00 |
| Apr 19 2024 | 0.007771 | 0.000108 | 1.41% | 0.007132 | 0.008346 | 0.006789 | 32,587,191.00 |
| Apr 18 2024 | 0.007664 | 0.000272 | 3.68% | 0.00691 | 0.007701 | 0.006863 | 3,148,630.00 |
| Apr 17 2024 | 0.007392 | -0.000299 | -3.89% | 0.00718 | 0.00778 | 0.006735 | 13,023,817.00 |
| Apr 16 2024 | 0.007691 | 0.000049 | 0.64% | 0.00764 | 0.008146 | 0.006961 | 15,816,828.00 |
| Apr 15 2024 | 0.007642 | -0.000293 | -3.69% | 0.00734 | 0.009068 | 0.006676 | 125,532,071.00 |
| Apr 14 2024 | 0.007935 | 0.000552 | 7.48% | 0.00734 | 0.007966 | 0.006676 | 29,473,546.00 |
| Apr 13 2024 | 0.007383 | -0.001828 | -19.85% | 0.009211 | 0.009263 | 0.006083 | 161,636,320.00 |
| Apr 12 2024 | 0.009211 | -0.000836 | -8.32% | 0.010067 | 0.010804 | 0.008503 | 133,210,164.00 |
| Apr 11 2024 | 0.010047 | 0.000488 | 5.11% | 0.009552 | 0.010726 | 0.009447 | 84,359,372.00 |
| Apr 10 2024 | 0.009558 | 0.000286 | 3.08% | 0.009273 | 0.010165 | 0.008592 | 30,822,108.00 |
| Apr 09 2024 | 0.009272 | -0.000331 | -3.45% | 0.00903 | 0.009997 | 0.008728 | 25,776,164.00 |
| Apr 08 2024 | 0.009604 | 0.000851 | 9.72% | 0.008879 | 0.009782 | 0.008236 | 62,485,646.00 |
| Apr 07 2024 | 0.008753 | 0.000064 | 0.74% | 0.008679 | 0.009392 | 0.008678 | 5,893,212.00 |
| Apr 06 2024 | 0.00869 | -0.000425 | -4.66% | 0.008554 | 0.009328 | 0.008527 | 6,895,413.00 |
| Apr 05 2024 | 0.009115 | 0.000456 | 5.27% | 0.008659 | 0.009201 | 0.007925 | 40,985,228.00 |
| Apr 04 2024 | 0.008658 | -0.000229 | -2.58% | 0.008879 | 0.009285 | 0.008236 | 4,352,351.00 |
| Apr 03 2024 | 0.008887 | 0.000553 | 6.64% | 0.008333 | 0.009012 | 0.008232 | 20,909,062.00 |
| Apr 02 2024 | 0.008334 | -0.00112 | -11.85% | 0.008877 | 0.009433 | 0.008234 | 5,448,571.00 |
| Apr 01 2024 | 0.009455 | -0.000625 | -6.20% | 0.008786 | 0.025941 | 0.008703 | 30,639,355.00 |
| Mar 31 2024 | 0.01008 | 0.000173 | 1.75% | 0.009915 | 0.01064 | 0.009384 | 18,043,176.00 |
| Mar 30 2024 | 0.009906 | -0.000053 | -0.53% | 0.009957 | 0.010544 | 0.009349 | 12,707,828.00 |
| Mar 29 2024 | 0.009959 | -0.000135 | -1.34% | 0.009521 | 0.010599 | 0.00935 | 35,831,800.00 |
| Mar 28 2024 | 0.010094 | 0.000771 | 8.26% | 0.009363 | 0.01016 | 0.009274 | 9,629,375.00 |
| Mar 27 2024 | 0.009323 | -0.000597 | -6.02% | 0.00935 | 0.010555 | 0.009193 | 21,172,064.00 |
| Mar 26 2024 | 0.00992 | 0.000585 | 6.27% | 0.008786 | 0.01008 | 0.008775 | 27,949,117.00 |
| Mar 25 2024 | 0.009335 | 0.000258 | 2.84% | 0.009033 | 0.024968 | 0.007359 | 6,721,509.00 |
| Mar 24 2024 | 0.009077 | 0.000905 | 11.08% | 0.008678 | 0.009109 | 0.008151 | 6,462,081.00 |
| Mar 23 2024 | 0.008172 | -0.0004 | -4.67% | 0.0086 | 0.008898 | 0.008008 | 1,223,623.00 |
| Mar 22 2024 | 0.008572 | -0.000211 | -2.40% | 0.008282 | 0.00895 | 0.007928 | 9,101,799.00 |
| Mar 21 2024 | 0.008783 | 0.000291 | 3.43% | 0.007954 | 0.009065 | 0.007762 | 61,384,486.00 |
| Mar 20 2024 | 0.008492 | 0.000701 | 9.00% | 0.007321 | 0.00856 | 0.006693 | 37,525,583.00 |
| Mar 19 2024 | 0.007791 | -0.000713 | -8.38% | 0.009033 | 0.009075 | 0.007359 | 56,468,582.00 |
| Mar 18 2024 | 0.008504 | -0.000589 | -6.48% | 0.006467 | 0.026398 | 0.006458 | 56,743,191.00 |
| Mar 17 2024 | 0.009093 | 0.000387 | 4.44% | 0.00879 | 0.009711 | 0.008179 | 59,796,768.00 |
| Mar 16 2024 | 0.008706 | -0.001142 | -11.60% | 0.009808 | 0.010346 | 0.008339 | 70,492,551.00 |
| Mar 15 2024 | 0.009849 | -0.000267 | -2.64% | 0.006467 | 0.010309 | 0.006458 | 58,892,258.00 |
| Mar 14 2024 | 0.010116 | -0.000707 | -6.53% | 0.011396 | 0.01144 | 0.009733 | 23,048,858.00 |
| Mar 13 2024 | 0.010823 | -0.00029 | -2.61% | 0.010557 | 0.01178 | 0.010535 | 55,881,749.00 |
| Mar 12 2024 | 0.011113 | 0.000558 | 5.29% | 0.010027 | 0.011235 | 0.009981 | 59,597,516.00 |
| Mar 11 2024 | 0.010555 | 0.000964 | 10.05% | 0.006467 | 0.010785 | 0.006458 | 58,335,681.00 |
| Mar 10 2024 | 0.009591 | 0.00000900 | 0.09% | 0.010114 | 0.010758 | 0.009118 | 46,475,606.00 |
| Mar 09 2024 | 0.009582 | -0.000515 | -5.10% | 0.009553 | 0.010142 | 0.009525 | 13,781,630.00 |
| Mar 08 2024 | 0.010097 | 0.000155 | 1.56% | 0.009929 | 0.010465 | 0.008975 | 17,117,097.00 |
| Mar 07 2024 | 0.009942 | 0.001134 | 12.87% | 0.009349 | 0.0105 | 0.008768 | 105,961,423.00 |
| Mar 06 2024 | 0.008808 | 0.000195 | 2.27% | 0.008527 | 0.009495 | 0.007923 | 33,653,933.00 |
| Mar 05 2024 | 0.008613 | -0.000995 | -10.36% | 0.009689 | 0.010087 | 0.006701 | 162,528,546.00 |
| Mar 04 2024 | 0.009607 | 0.000161 | 1.70% | 0.006467 | 0.010309 | 0.006458 | 99,547,128.00 |
| Mar 03 2024 | 0.009446 | 0.000139 | 1.49% | 0.009293 | 0.009842 | 0.00877 | 98,380,489.00 |
| Mar 02 2024 | 0.009307 | -0.000072 | -0.77% | 0.00937 | 0.009805 | 0.008761 | 64,305,700.00 |
| Mar 01 2024 | 0.00938 | 0.000622 | 7.10% | 0.008236 | 0.009477 | 0.008195 | 67,519,623.00 |
| Feb 29 2024 | 0.008758 | 0.00053 | 6.45% | 0.007709 | 0.008964 | 0.007594 | 35,560,505.00 |
| Feb 28 2024 | 0.008228 | 0.000171 | 2.13% | 0.007622 | 0.009715 | 0.007126 | 62,766,281.00 |
| Feb 27 2024 | 0.008056 | 0.000358 | 4.65% | 0.007714 | 0.008462 | 0.007361 | 46,742,532.00 |
| Feb 26 2024 | 0.007698 | -0.000062 | -0.80% | 0.006467 | 0.018999 | 0.006458 | 26,879,783.00 |
| Feb 25 2024 | 0.007761 | 0.000017 | 0.22% | 0.007737 | 0.008201 | 0.00729 | 21,272,408.00 |
| Feb 24 2024 | 0.007743 | 0.000517 | 7.16% | 0.007204 | 0.008124 | 0.007189 | 20,200,783.00 |
| Feb 23 2024 | 0.007226 | -0.000065 | -0.89% | 0.007309 | 0.007712 | 0.006853 | 9,636,375.00 |
| Feb 22 2024 | 0.007291 | -0.000101 | -1.37% | 0.006969 | 0.007813 | 0.006919 | 9,361,086.00 |
| Feb 21 2024 | 0.007392 | -0.000052 | -0.70% | 0.007458 | 0.007465 | 0.006829 | 8,957,869.00 |
| Feb 20 2024 | 0.007444 | 0.000043 | 0.58% | 0.007406 | 0.007898 | 0.006898 | 9,778,099.00 |
| Feb 19 2024 | 0.007402 | 0.000375 | 5.34% | 0.006467 | 0.007891 | 0.006458 | 52,560,597.00 |
| Feb 18 2024 | 0.007026 | 0.000043 | 0.62% | 0.006973 | 0.007799 | 0.006939 | 65,944,842.00 |
| Feb 17 2024 | 0.006983 | -0.000041 | -0.58% | 0.007018 | 0.007436 | 0.006435 | 19,051,100.00 |
| Feb 16 2024 | 0.007025 | 0.000043 | 0.62% | 0.007414 | 0.007478 | 0.006979 | 21,311,307.00 |
| Feb 15 2024 | 0.006982 | 0.00000048 | 0.01% | 0.006574 | 0.007537 | 0.006574 | 54,924,496.00 |
| Feb 14 2024 | 0.006982 | 0.000278 | 4.15% | 0.006702 | 0.007305 | 0.006467 | 62,125,122.00 |
| Feb 13 2024 | 0.006704 | 0.00000600 | 0.09% | 0.0067 | 0.00713 | 0.006556 | 24,818,534.00 |
| Feb 12 2024 | 0.006698 | -0.000104 | -1.53% | 0.006467 | 0.007157 | 0.0064 | 35,094,144.00 |
| Feb 11 2024 | 0.006802 | 0.000054 | 0.80% | 0.006754 | 0.007132 | 0.006419 | 8,085,019.00 |
| Feb 10 2024 | 0.006748 | 0.00013 | 1.96% | 0.006633 | 0.007098 | 0.006227 | 29,444,854.00 |
| Feb 09 2024 | 0.006618 | 0.000156 | 2.42% | 0.006467 | 0.007162 | 0.006458 | 14,443,577.00 |
| Feb 08 2024 | 0.006462 | -0.000194 | -2.91% | 0.00667 | 0.006855 | 0.006343 | 3,651,037.00 |
| Feb 07 2024 | 0.006656 | 0.000156 | 2.39% | 0.006498 | 0.006813 | 0.006137 | 15,367,192.00 |
| Feb 06 2024 | 0.0065 | 0.000035 | 0.54% | 0.006464 | 0.006863 | 0.006143 | 9,913,095.00 |
| Feb 05 2024 | 0.006466 | 0.000058 | 0.91% | 0.00674 | 0.007137 | 0.006427 | 4,957,072.00 |
| Feb 04 2024 | 0.006408 | -0.000052 | -0.81% | 0.006462 | 0.006797 | 0.006363 | 2,727,141.00 |
| Feb 03 2024 | 0.00646 | -0.000029 | -0.45% | 0.006508 | 0.006834 | 0.006444 | 3,195,346.00 |
| Feb 02 2024 | 0.006488 | -0.000267 | -3.95% | 0.006429 | 0.006799 | 0.006393 | 4,209,324.00 |
| Feb 01 2024 | 0.006755 | 0.000038 | 0.57% | 0.006714 | 0.006774 | 0.006291 | 1,843,551.00 |
| Jan 31 2024 | 0.006717 | -0.00003 | -0.44% | 0.006429 | 0.006865 | 0.006391 | 2,368,555.00 |
| Jan 30 2024 | 0.006747 | -0.000065 | -0.95% | 0.006792 | 0.007238 | 0.006486 | 24,467,561.00 |
| Jan 29 2024 | 0.006812 | 0.000188 | 2.84% | 0.00674 | 0.007142 | 0.00661 | 16,769,042.00 |
| Jan 28 2024 | 0.006624 | -0.000019 | -0.29% | 0.006641 | 0.007074 | 0.006581 | 4,184,310.00 |
| Jan 27 2024 | 0.006643 | 0.000049 | 0.74% | 0.006924 | 0.006985 | 0.006524 | 3,259,634.00 |
| Jan 26 2024 | 0.006593 | 0.000312 | 4.97% | 0.0066 | 0.006979 | 0.006274 | 5,358,385.00 |
