SINSGBP

SafeInsure (SINSGBP)

SINSGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.002983 -0.000091 -2.96% 0.003064 0.003122 0.002972 472.00
Oct 26 2021 0.003074 -0.000588 -16.06% 0.003198 0.003641 0.003064 1,705.00
Oct 25 2021 0.003661 0.000567 18.31% 0.003084 0.003672 0.003084 3,850.00
Oct 24 2021 0.003095 -0.000023 -0.74% 0.005581 0.005806 0.003044 15,338.00
Oct 23 2021 0.003118 -0.00086 -21.62% 0.003082 0.00314 0.003028 666.00
Oct 22 2021 0.003978 -0.000101 -2.48% 0.005581 0.005806 0.003112 9,228.00
Oct 21 2021 0.004079 0.000738 22.10% 0.00571 0.005789 0.004059 4,764.00
Oct 20 2021 0.003341 -0.000859 -20.45% 0.005581 0.005806 0.003319 119.00
Oct 19 2021 0.0042 0.001042 33.01% 0.003257 0.005457 0.00319 97,814.00
Oct 18 2021 0.003158 0.000024 0.77% 0.005367 0.005458 0.003061 766.00
Oct 17 2021 0.003134 0.000043 1.39% 0.00396 0.005334 0.003018 11,465.00
Oct 16 2021 0.003091 -0.000929 -23.11% 0.004006 0.004064 0.003055 1,248.00
Oct 15 2021 0.00402 0.000242 6.40% 0.003763 0.00409 0.002999 17,187.00
Oct 14 2021 0.003779 -0.00000200 -0.05% 0.003782 0.003849 0.003749 852.00
Oct 13 2021 0.003781 0.000056 1.50% 0.003711 0.004056 0.002909 14,049.00
Oct 12 2021 0.003725 -0.000064 -1.69% 0.003783 0.003817 0.003622 92.00
Oct 11 2021 0.003789 -0.000626 -14.18% 0.003607 0.004226 0.003603 753.00
Oct 10 2021 0.004415 -0.000028 -0.63% 0.004436 0.004546 0.003213 1,917.00
Oct 09 2021 0.004443 0.000883 24.81% 0.003559 0.004448 0.003558 854.00
Oct 08 2021 0.00356 0.00000900 0.25% 0.003563 0.003699 0.003499 0.00
Oct 07 2021 0.003551 -0.000925 -20.67% 0.003652 0.00447 0.00355 1,937.00
Oct 06 2021 0.004476 0.000312 7.49% 0.004138 0.004871 0.003724 445.00
Oct 05 2021 0.004164 0.000181 4.55% 0.003257 0.004185 0.003252 637.00
Oct 04 2021 0.003983 -0.000639 -13.82% 0.003521 0.003997 0.002854 24,681.00
Oct 03 2021 0.004622 0.000743 19.14% 0.002824 0.004715 0.002793 1,191.00
Oct 02 2021 0.00388 -0.000024 -0.61% 0.003908 0.004619 0.00385 3,138.00
Oct 01 2021 0.003904 0.000976 33.31% 0.002925 0.004966 0.002899 22,636.00
Sep 30 2021 0.002928 0.000147 5.27% 0.002781 0.002945 0.002781 92.00
Sep 29 2021 0.002782 0.000337 13.80% 0.002735 0.003149 0.002715 771.00
Sep 28 2021 0.002444 -0.000326 -11.77% 0.002454 0.002504 0.002432 1,933.00
Sep 27 2021 0.002771 0.00024 9.48% 0.002846 0.002941 0.002195 2,416.00
Sep 26 2021 0.002531 0.000027 1.08% 0.002505 0.003197 0.002505 1,259.00
Sep 25 2021 0.002504 0.00000400 0.16% 0.002504 0.002832 0.002498 472.00
Sep 24 2021 0.002499 -0.000771 -23.57% 0.00327 0.00343 0.002499 12,823.00
Sep 23 2021 0.003271 -0.00025 -7.10% 0.003521 0.003565 0.002854 7,051.00
Sep 22 2021 0.003521 0.000259 7.95% 0.003323 0.003539 0.00327 80.00
Sep 21 2021 0.003262 -0.000506 -13.43% 0.00415 0.012183 0.002744 13,066.00
Sep 20 2021 0.003768 -0.001045 -21.71% 0.004814 0.004825 0.003737 492.00
Sep 19 2021 0.004813 0.000955 24.77% 0.004928 0.004928 0.004123 1,082.00
Sep 18 2021 0.003857 0.000071 1.88% 0.004809 0.00497 0.003836 299.00
Sep 17 2021 0.003787 -0.001065 -21.95% 0.00415 0.00484 0.003747 3,214.00
Sep 16 2021 0.004852 -0.000013 -0.27% 0.004871 0.004948 0.004774 854.00
Sep 15 2021 0.004864 0.000434 9.80% 0.004342 0.005205 0.004306 8,073.00
Sep 14 2021 0.00443 0.000199 4.69% 0.004225 0.004453 0.004207 191.00
Sep 13 2021 0.004232 -0.000106 -2.44% 0.004004 0.00427 0.003785 337.00
Sep 12 2021 0.004338 0.000745 20.72% 0.004248 0.004362 0.003595 4,377.00
Sep 11 2021 0.003593 -0.000942 -20.77% 0.003898 0.004008 0.002921 16,328.00
Sep 10 2021 0.004534 -0.000505 -10.02% 0.005036 0.0051 0.002323 24,602.00
Sep 09 2021 0.005039 0.000021 0.42% 0.004342 0.005062 0.003641 13,717.00
Sep 08 2021 0.005018 0.000257 5.39% 0.004744 0.005089 0.004209 7,657.00
Sep 07 2021 0.004762 -0.00095 -16.63% 0.006865 0.006879 0.004238 23,298.00
Sep 06 2021 0.005712 -0.000266 -4.45% 0.006736 0.006757 0.005232 35,496.00
Sep 05 2021 0.005978 -0.00012 -1.97% 0.006487 0.006543 0.005794 6,048.00
Sep 04 2021 0.006098 0.000324 5.61% 0.006434 0.00657 0.006087 20.00
Sep 03 2021 0.005774 -0.000293 -4.83% 0.006412 0.006521 0.005725 1,901.00
Sep 02 2021 0.006068 -0.000295 -4.64% 0.006021 0.006926 0.006011 10,562.00
Sep 01 2021 0.006363 0.000521 8.92% 0.006183 0.006393 0.005758 1,646.00
Aug 31 2021 0.005842 0.000044 0.76% 0.005494 0.006634 0.004812 18,946.00
Aug 30 2021 0.005798 0.00011 1.94% 0.005671 0.007411 0.005179 25,032.00
Aug 29 2021 0.005688 0.000361 6.77% 0.005345 0.0071 0.005228 21,667.00
Aug 28 2021 0.005327 -0.000021 -0.39% 0.005712 0.005729 0.005287 2,358.00
Aug 27 2021 0.005348 -0.000178 -3.22% 0.005494 0.006306 0.004903 23,060.00
Aug 26 2021 0.005526 0.000182 3.41% 0.005699 0.005739 0.005407 10.00
Aug 25 2021 0.005344 -0.000234 -4.19% 0.005578 0.005664 0.005281 769.00
Aug 24 2021 0.005579 -0.000196 -3.39% 0.005781 0.005796 0.004879 663.00
Aug 23 2021 0.005774 -0.000744 -11.41% 0.00652 0.006619 0.005478 1,900.00
Aug 22 2021 0.006518 0.000776 13.52% 0.005735 0.006535 0.004958 5,148.00
Aug 21 2021 0.005742 0.00000400 0.07% 0.005741 0.005812 0.005497 100.00
Aug 20 2021 0.005738 -0.001096 -16.04% 0.005141 0.006229 0.004935 21,712.00
Aug 19 2021 0.006834 0.000286 4.37% 0.004897 0.006879 0.004739 208.00
Aug 18 2021 0.006548 0.000039 0.60% 0.006535 0.006687 0.006439 0.00
Aug 17 2021 0.006509 -0.000163 -2.44% 0.006628 0.006817 0.0065 702.00
Aug 16 2021 0.006672 0.000236 3.66% 0.006461 0.00756 0.005135 1,498.00
Aug 15 2021 0.006436 -0.001391 -17.77% 0.007826 0.007849 0.006256 2,380.00
Aug 14 2021 0.007827 -0.000062 -0.79% 0.005146 0.007827 0.004835 92.00
Aug 13 2021 0.00789 0.00179 29.34% 0.004674 0.00841 0.004674 6,306.00
Aug 12 2021 0.0061 0.001169 23.71% 0.006248 0.00633 0.006009 0.00
Aug 11 2021 0.004931 -0.001321 -21.13% 0.006531 0.006636 0.004931 8,995.00
Aug 10 2021 0.006252 -0.000066 -1.04% 0.004962 0.006319 0.004714 1,000.00
Aug 09 2021 0.006318 -0.00029 -4.39% 0.006531 0.007017 0.005984 1,854.00
Aug 08 2021 0.006608 0.000563 9.32% 0.004785 0.006798 0.004577 300.00
Aug 07 2021 0.006045 0.00082 15.69% 0.004607 0.006055 0.004469 8,637.00
Aug 06 2021 0.005225 0.000248 4.97% 0.004967 0.005433 0.004873 1,981.00
Aug 05 2021 0.004978 0.000404 8.83% 0.004583 0.005037 0.004085 5,340.00
Aug 04 2021 0.004574 0.000447 10.82% 0.004105 0.004604 0.003769 563.00
Aug 03 2021 0.004127 0.000452 12.29% 0.00421 0.004289 0.00407 0.00
Aug 02 2021 0.003675 -0.00006 -1.61% 0.003746 0.003772 0.003628 0.00
Aug 01 2021 0.003735 -0.000746 -16.65% 0.004436 0.004537 0.00372 1,513.00
Jul 31 2021 0.00448 -0.00001 -0.22% 0.004485 0.004749 0.004398 9,134.00
Jul 30 2021 0.00449 0.00018 4.18% 0.004283 0.00449 0.00412 1,616.00
Your Recent History
COIN
SINSGBP
SafeInsure
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 03:03:13