Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
SCRTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.35102 | -0.007993 | -2.23% | 0.355061 | 0.370129 | 0.345181 | 108,034.00 |
| Apr 24 2024 | 0.359012 | -0.021715 | -5.70% | 0.381954 | 0.390604 | 0.355791 | 99,292.00 |
| Apr 23 2024 | 0.380728 | -0.001186 | -0.31% | 0.388874 | 0.390395 | 0.376246 | 112,045.00 |
| Apr 22 2024 | 0.381913 | 0.006461 | 1.72% | 0.3502 | 0.395008 | 0.3304 | 68,965.00 |
| Apr 21 2024 | 0.375452 | -0.008485 | -2.21% | 0.38447 | 0.389476 | 0.366475 | 82,964.00 |
| Apr 20 2024 | 0.383937 | 0.026455 | 7.40% | 0.356568 | 0.383975 | 0.350561 | 80,775.00 |
| Apr 19 2024 | 0.357482 | 0.015685 | 4.59% | 0.340313 | 0.366128 | 0.319121 | 210,700.00 |
| Apr 18 2024 | 0.341796 | 0.015568 | 4.77% | 0.328218 | 0.343845 | 0.324234 | 161,493.00 |
| Apr 17 2024 | 0.326228 | -0.01013 | -3.01% | 0.335427 | 0.343298 | 0.314723 | 221,441.00 |
| Apr 16 2024 | 0.336358 | 0.005194 | 1.57% | 0.331071 | 0.340209 | 0.315838 | 119,915.00 |
| Apr 15 2024 | 0.331163 | -0.031218 | -8.61% | 0.3502 | 0.373102 | 0.324995 | 133,613.00 |
| Apr 14 2024 | 0.362382 | 0.01325 | 3.80% | 0.3502 | 0.365195 | 0.3304 | 160,810.00 |
| Apr 13 2024 | 0.349132 | -0.042621 | -10.88% | 0.387409 | 0.399331 | 0.317653 | 244,780.00 |
| Apr 12 2024 | 0.391752 | -0.058123 | -12.92% | 0.451353 | 0.478412 | 0.376935 | 278,103.00 |
| Apr 11 2024 | 0.449875 | -0.019053 | -4.06% | 0.468618 | 0.472809 | 0.445043 | 102,056.00 |
| Apr 10 2024 | 0.468928 | -0.001787 | -0.38% | 0.471821 | 0.477166 | 0.446108 | 138,324.00 |
| Apr 09 2024 | 0.470715 | -0.020778 | -4.23% | 0.492691 | 0.498399 | 0.467949 | 157,088.00 |
| Apr 08 2024 | 0.491492 | 0.019363 | 4.10% | 0.457811 | 0.519972 | 0.457811 | 259,145.00 |
| Apr 07 2024 | 0.472129 | 0.030044 | 6.80% | 0.442648 | 0.473364 | 0.441471 | 154,272.00 |
| Apr 06 2024 | 0.442085 | 0.006186 | 1.42% | 0.435206 | 0.44619 | 0.408534 | 67,716.00 |
| Apr 05 2024 | 0.435899 | -0.013257 | -2.95% | 0.449179 | 0.44982 | 0.42387 | 104,816.00 |
| Apr 04 2024 | 0.449155 | 0.001123 | 0.25% | 0.447605 | 0.464238 | 0.440113 | 114,440.00 |
| Apr 03 2024 | 0.448033 | -0.011402 | -2.48% | 0.457811 | 0.479701 | 0.437138 | 188,062.00 |
| Apr 02 2024 | 0.459435 | -0.043893 | -8.72% | 0.499885 | 0.501066 | 0.443586 | 228,940.00 |
| Apr 01 2024 | 0.503328 | -0.025297 | -4.79% | 0.527701 | 0.55369 | 0.485066 | 149,164.00 |
| Mar 31 2024 | 0.528625 | -0.004661 | -0.87% | 0.527157 | 0.53371 | 0.519653 | 95,499.00 |
| Mar 30 2024 | 0.533286 | -0.01391 | -2.54% | 0.548213 | 0.557055 | 0.52521 | 170,166.00 |
| Mar 29 2024 | 0.547196 | -0.013001 | -2.32% | 0.549955 | 0.559639 | 0.529252 | 169,408.00 |
| Mar 28 2024 | 0.560196 | -0.001932 | -0.34% | 0.564512 | 0.598003 | 0.546919 | 532,584.00 |
| Mar 27 2024 | 0.562128 | 0.028647 | 5.37% | 0.52745 | 0.588125 | 0.521647 | 608,947.00 |
| Mar 26 2024 | 0.533481 | 0.008529 | 1.62% | 0.527701 | 0.55369 | 0.505244 | 278,638.00 |
| Mar 25 2024 | 0.524952 | 0.013966 | 2.73% | 0.486163 | 0.53493 | 0.424961 | 255,201.00 |
| Mar 24 2024 | 0.510986 | 0.014545 | 2.93% | 0.496691 | 0.515026 | 0.491461 | 71,022.00 |
| Mar 23 2024 | 0.496441 | -0.037541 | -7.03% | 0.527134 | 0.53303 | 0.489009 | 194,675.00 |
| Mar 22 2024 | 0.533983 | 0.063836 | 13.58% | 0.471539 | 0.536351 | 0.461967 | 646,118.00 |
| Mar 21 2024 | 0.470147 | -0.00647 | -1.36% | 0.463436 | 0.487088 | 0.458768 | 181,155.00 |
| Mar 20 2024 | 0.476616 | 0.048104 | 11.23% | 0.433431 | 0.481957 | 0.413063 | 249,858.00 |
| Mar 19 2024 | 0.428513 | -0.054101 | -11.21% | 0.486163 | 0.494951 | 0.424961 | 608,001.00 |
| Mar 18 2024 | 0.482614 | -0.030327 | -5.91% | 0.295605 | 0.521791 | 0.292485 | 380,059.00 |
| Mar 17 2024 | 0.512941 | 0.025903 | 5.32% | 0.493793 | 0.516165 | 0.462454 | 182,646.00 |
| Mar 16 2024 | 0.487039 | -0.06284 | -11.43% | 0.552512 | 0.559171 | 0.478543 | 170,398.00 |
| Mar 15 2024 | 0.549879 | -0.036827 | -6.28% | 0.295605 | 0.557949 | 0.292485 | 356,574.00 |
| Mar 14 2024 | 0.586706 | -0.019937 | -3.29% | 0.60341 | 0.61295 | 0.564511 | 168,035.00 |
| Mar 13 2024 | 0.606643 | 0.092102 | 17.90% | 0.512863 | 0.660063 | 0.512863 | 1,352,055.00 |
| Mar 12 2024 | 0.514541 | -0.006536 | -1.25% | 0.52588 | 0.533333 | 0.490507 | 265,283.00 |
| Mar 11 2024 | 0.521077 | 0.01114 | 2.18% | 0.295605 | 0.530814 | 0.292485 | 579,952.00 |
| Mar 10 2024 | 0.509938 | -0.020804 | -3.92% | 0.530741 | 0.535145 | 0.504703 | 172,050.00 |
| Mar 09 2024 | 0.530742 | -0.018208 | -3.32% | 0.545035 | 0.545041 | 0.527166 | 156,462.00 |
| Mar 08 2024 | 0.54895 | 0.032493 | 6.29% | 0.515258 | 0.552418 | 0.502462 | 320,470.00 |
| Mar 07 2024 | 0.516457 | -0.006325 | -1.21% | 0.525088 | 0.530997 | 0.503669 | 221,394.00 |
| Mar 06 2024 | 0.522782 | 0.026788 | 5.40% | 0.491569 | 0.526621 | 0.472636 | 210,599.00 |
| Mar 05 2024 | 0.495994 | -0.040419 | -7.54% | 0.539349 | 0.549048 | 0.432011 | 346,832.00 |
| Mar 04 2024 | 0.536413 | -0.008001 | -1.47% | 0.295605 | 0.574574 | 0.292485 | 435,273.00 |
| Mar 03 2024 | 0.544414 | 0.033977 | 6.66% | 0.509153 | 0.548351 | 0.488677 | 304,445.00 |
| Mar 02 2024 | 0.510436 | 0.026149 | 5.40% | 0.485755 | 0.51929 | 0.47656 | 199,238.00 |
| Mar 01 2024 | 0.484287 | 0.00066 | 0.14% | 0.480118 | 0.49332 | 0.470595 | 138,475.00 |
| Feb 29 2024 | 0.483628 | 0.039825 | 8.97% | 0.443284 | 0.497229 | 0.441251 | 290,380.00 |
| Feb 28 2024 | 0.443803 | -0.002418 | -0.54% | 0.445643 | 0.483008 | 0.43462 | 485,101.00 |
| Feb 27 2024 | 0.446221 | -0.014807 | -3.21% | 0.464958 | 0.475929 | 0.439769 | 351,318.00 |
| Feb 26 2024 | 0.461028 | 0.036649 | 8.64% | 0.295605 | 0.515873 | 0.292485 | 775,625.00 |
| Feb 25 2024 | 0.424379 | 0.033545 | 8.58% | 0.391721 | 0.431393 | 0.390847 | 321,838.00 |
| Feb 24 2024 | 0.390834 | 0.013485 | 3.57% | 0.377244 | 0.39401 | 0.373404 | 162,958.00 |
| Feb 23 2024 | 0.377349 | 0.00067 | 0.18% | 0.377657 | 0.390628 | 0.371596 | 180,904.00 |
| Feb 22 2024 | 0.376678 | 0.000111 | 0.03% | 0.375114 | 0.392088 | 0.371053 | 273,710.00 |
| Feb 21 2024 | 0.376568 | -0.02418 | -6.03% | 0.400676 | 0.407398 | 0.363629 | 346,819.00 |
| Feb 20 2024 | 0.400748 | 0.01669 | 4.35% | 0.377717 | 0.431374 | 0.371007 | 1,121,621.00 |
| Feb 19 2024 | 0.384058 | 0.039355 | 11.42% | 0.295605 | 0.386608 | 0.292485 | 816,184.00 |
| Feb 18 2024 | 0.344703 | 0.010319 | 3.09% | 0.334684 | 0.348089 | 0.334267 | 197,860.00 |
| Feb 17 2024 | 0.334384 | -0.007358 | -2.15% | 0.342236 | 0.354878 | 0.328603 | 294,368.00 |
| Feb 16 2024 | 0.341743 | 0.00372 | 1.10% | 0.338582 | 0.344267 | 0.33472 | 189,181.00 |
| Feb 15 2024 | 0.338023 | -0.00778 | -2.25% | 0.34679 | 0.349457 | 0.333535 | 171,594.00 |
| Feb 14 2024 | 0.345803 | 0.000356 | 0.10% | 0.343009 | 0.351785 | 0.340981 | 298,059.00 |
| Feb 13 2024 | 0.345447 | -0.033192 | -8.77% | 0.376358 | 0.382781 | 0.333736 | 1,581,248.00 |
| Feb 12 2024 | 0.378639 | 0.076312 | 25.24% | 0.295605 | 0.406131 | 0.292485 | 2,096,289.00 |
| Feb 11 2024 | 0.302326 | -0.012581 | -4.00% | 0.311802 | 0.314845 | 0.299732 | 258,123.00 |
| Feb 10 2024 | 0.314907 | 0.018179 | 6.13% | 0.298107 | 0.317252 | 0.294636 | 464,602.00 |
| Feb 09 2024 | 0.296728 | 0.003056 | 1.04% | 0.294267 | 0.303612 | 0.294267 | 175,275.00 |
| Feb 08 2024 | 0.293672 | -0.002332 | -0.79% | 0.295605 | 0.299772 | 0.292485 | 114,892.00 |
| Feb 07 2024 | 0.296005 | 0.009999 | 3.50% | 0.285894 | 0.298382 | 0.284349 | 88,631.00 |
| Feb 06 2024 | 0.286005 | -0.000862 | -0.30% | 0.286459 | 0.291421 | 0.285273 | 82,175.00 |
| Feb 05 2024 | 0.286868 | 0.000888 | 0.31% | 0.363567 | 0.365125 | 0.28473 | 56,419.00 |
| Feb 04 2024 | 0.285979 | -0.012859 | -4.30% | 0.296577 | 0.29948 | 0.28385 | 110,539.00 |
| Feb 03 2024 | 0.298838 | 0.001067 | 0.36% | 0.304526 | 0.322417 | 0.298838 | 294,387.00 |
| Feb 02 2024 | 0.297772 | 0.002921 | 0.99% | 0.296764 | 0.299095 | 0.293549 | 66,013.00 |
| Feb 01 2024 | 0.294851 | -0.004071 | -1.36% | 0.298755 | 0.300708 | 0.293431 | 113,920.00 |
| Jan 31 2024 | 0.298922 | -0.008407 | -2.74% | 0.306565 | 0.316088 | 0.29307 | 208,713.00 |
| Jan 30 2024 | 0.307329 | -0.012165 | -3.81% | 0.315811 | 0.320353 | 0.307287 | 162,511.00 |
| Jan 29 2024 | 0.319493 | 0.005851 | 1.87% | 0.363567 | 0.365125 | 0.312961 | 150,015.00 |
| Jan 28 2024 | 0.313642 | -0.002883 | -0.91% | 0.317085 | 0.322943 | 0.31032 | 102,354.00 |
| Jan 27 2024 | 0.316525 | 0.005648 | 1.82% | 0.310926 | 0.328676 | 0.306676 | 126,015.00 |
