SWTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.070485 | -0.000062 | -0.09% | 0.070418 | 0.071508 | 0.070225 | 0.00 |
Apr 27 2024 | 0.070546 | -0.000925 | -1.29% | 0.071468 | 0.071606 | 0.070076 | 0.00 |
Apr 26 2024 | 0.071472 | -0.000691 | -0.96% | 0.072178 | 0.072516 | 0.071037 | 0.00 |
Apr 25 2024 | 0.072163 | -0.000052 | -0.07% | 0.072251 | 0.072996 | 0.070548 | 0.00 |
Apr 24 2024 | 0.072215 | -0.002437 | -3.26% | 0.074893 | 0.07537 | 0.071531 | 0.00 |
Apr 23 2024 | 0.074652 | -0.001188 | -1.57% | 0.07572 | 0.076126 | 0.074294 | 0.00 |
Apr 22 2024 | 0.075841 | 0.002326 | 3.16% | 0.073395 | 0.076807 | 0.070945 | 0.00 |
Apr 21 2024 | 0.073515 | -0.000016 | -0.02% | 0.073532 | 0.074447 | 0.072879 | 0.00 |
Apr 20 2024 | 0.073531 | 0.000998 | 1.38% | 0.072347 | 0.074132 | 0.071661 | 0.00 |
Apr 19 2024 | 0.072533 | 0.001006 | 1.41% | 0.071323 | 0.073646 | 0.067692 | 0.00 |
Apr 18 2024 | 0.071527 | 0.002536 | 3.68% | 0.069098 | 0.072068 | 0.068289 | 0.00 |
Apr 17 2024 | 0.068991 | -0.002793 | -3.89% | 0.071804 | 0.072614 | 0.067347 | 0.00 |
Apr 16 2024 | 0.071784 | 0.000456 | 0.64% | 0.071308 | 0.072373 | 0.069606 | 0.00 |
Apr 15 2024 | 0.071328 | -0.002736 | -3.69% | 0.073395 | 0.074998 | 0.070445 | 0.00 |
Apr 14 2024 | 0.074063 | 0.000229 | 0.31% | 0.073395 | 0.074348 | 0.070945 | 0.00 |
Apr 13 2024 | 0.073834 | -0.002023 | -2.67% | 0.075856 | 0.076768 | 0.070236 | 0.00 |
Apr 12 2024 | 0.075858 | -0.002284 | -2.92% | 0.078302 | 0.079619 | 0.074398 | 0.00 |
Apr 11 2024 | 0.078142 | -0.000575 | -0.73% | 0.078665 | 0.07945 | 0.077732 | 0.00 |
Apr 10 2024 | 0.078717 | 0.002355 | 3.08% | 0.076364 | 0.079296 | 0.075177 | 0.00 |
Apr 09 2024 | 0.076362 | -0.002729 | -3.45% | 0.079011 | 0.079065 | 0.075512 | 0.00 |
Apr 08 2024 | 0.079091 | 0.0025 | 3.26% | 0.073121 | 0.080555 | 0.072065 | 0.00 |
Apr 07 2024 | 0.076591 | 0.000557 | 0.73% | 0.075944 | 0.077343 | 0.075929 | 0.00 |
Apr 06 2024 | 0.076034 | 0.000972 | 1.29% | 0.074851 | 0.076821 | 0.074596 | 0.00 |
Apr 05 2024 | 0.075062 | -0.000699 | -0.92% | 0.075765 | 0.07606 | 0.073502 | 0.00 |
Apr 04 2024 | 0.075761 | 0.00257 | 3.51% | 0.073121 | 0.076463 | 0.072065 | 0.00 |
Apr 03 2024 | 0.073191 | 0.000265 | 0.36% | 0.072916 | 0.074219 | 0.072032 | 0.00 |
Apr 02 2024 | 0.072926 | -0.004937 | -6.34% | 0.077674 | 0.077685 | 0.072044 | 0.00 |
Apr 01 2024 | 0.077863 | -0.000535 | -0.68% | 0.076876 | 0.0784 | 0.076154 | 0.00 |
Mar 31 2024 | 0.078398 | 0.001349 | 1.75% | 0.077118 | 0.078413 | 0.077118 | 0.00 |
Mar 30 2024 | 0.077049 | -0.000411 | -0.53% | 0.077447 | 0.077847 | 0.076927 | 0.00 |
Mar 29 2024 | 0.077459 | -0.001047 | -1.33% | 0.078405 | 0.078512 | 0.076654 | 0.00 |
Mar 28 2024 | 0.078506 | 0.001727 | 2.25% | 0.077104 | 0.079195 | 0.076378 | 0.00 |
Mar 27 2024 | 0.076779 | -0.000378 | -0.49% | 0.077 | 0.078811 | 0.075704 | 0.00 |
Mar 26 2024 | 0.077156 | 0.000281 | 0.36% | 0.076876 | 0.0784 | 0.076565 | 0.00 |
Mar 25 2024 | 0.076876 | 0.002123 | 2.84% | 0.074235 | 0.07831 | 0.073846 | 0.00 |
Mar 24 2024 | 0.074752 | 0.003249 | 4.54% | 0.071466 | 0.075018 | 0.071062 | 0.00 |
Mar 23 2024 | 0.071504 | 0.000911 | 1.29% | 0.070824 | 0.073274 | 0.07007 | 0.00 |
Mar 22 2024 | 0.070593 | -0.001738 | -2.40% | 0.072465 | 0.073753 | 0.069374 | 0.00 |
Mar 21 2024 | 0.07233 | -0.001975 | -2.66% | 0.074235 | 0.074653 | 0.071994 | 0.00 |
Mar 20 2024 | 0.074305 | 0.006133 | 9.00% | 0.068334 | 0.074475 | 0.066931 | 0.00 |
Mar 19 2024 | 0.068173 | -0.006239 | -8.38% | 0.074386 | 0.074736 | 0.068041 | 0.00 |
Mar 18 2024 | 0.074412 | -0.00047 | -0.63% | 0.076284 | 0.078634 | 0.071348 | 0.00 |
Mar 17 2024 | 0.074882 | 0.003183 | 4.44% | 0.072388 | 0.07553 | 0.071225 | 0.00 |
Mar 16 2024 | 0.071699 | -0.004901 | -6.40% | 0.076284 | 0.076878 | 0.071348 | 0.00 |
Mar 15 2024 | 0.0766 | -0.002077 | -2.64% | 0.077991 | 0.0799 | 0.072414 | 0.00 |
Mar 14 2024 | 0.078677 | -0.001069 | -1.34% | 0.079771 | 0.0805 | 0.075701 | 0.00 |
Mar 13 2024 | 0.079746 | 0.001954 | 2.51% | 0.077791 | 0.080147 | 0.077623 | 0.00 |
Mar 12 2024 | 0.077792 | 0.00002 | 0.03% | 0.077991 | 0.0799 | 0.075707 | 0.00 |
Mar 11 2024 | 0.077773 | 0.003174 | 4.25% | 0.067827 | 0.079465 | 0.067827 | 0.00 |
Mar 10 2024 | 0.074599 | 0.000072 | 0.10% | 0.074527 | 0.075828 | 0.074209 | 0.00 |
Mar 09 2024 | 0.074527 | 0.00013 | 0.17% | 0.074299 | 0.074774 | 0.074082 | 0.00 |
Mar 08 2024 | 0.074398 | 0.001142 | 1.56% | 0.07316 | 0.0756 | 0.072315 | 0.00 |
Mar 07 2024 | 0.073256 | 0.00072 | 0.99% | 0.072713 | 0.074421 | 0.072185 | 0.00 |
Mar 06 2024 | 0.072537 | 0.001608 | 2.27% | 0.070224 | 0.074305 | 0.069319 | 0.00 |
Mar 05 2024 | 0.070929 | -0.003796 | -5.08% | 0.075358 | 0.075732 | 0.061811 | 0.00 |
Mar 04 2024 | 0.074724 | 0.005119 | 7.35% | 0.067827 | 0.075457 | 0.067827 | 0.00 |
Mar 03 2024 | 0.069605 | 0.001025 | 1.49% | 0.068474 | 0.069834 | 0.068056 | 0.00 |
Mar 02 2024 | 0.068581 | -0.000533 | -0.77% | 0.069041 | 0.069041 | 0.068103 | 0.00 |
Mar 01 2024 | 0.069113 | 0.000997 | 1.46% | 0.067827 | 0.069831 | 0.06738 | 0.00 |
Feb 29 2024 | 0.068117 | 0.00036 | 0.53% | 0.067456 | 0.069756 | 0.065142 | 0.00 |
Feb 28 2024 | 0.067756 | 0.005097 | 8.13% | 0.062767 | 0.07056 | 0.062467 | 0.00 |
Feb 27 2024 | 0.062659 | 0.002785 | 4.65% | 0.059995 | 0.063178 | 0.058904 | 0.00 |
Feb 26 2024 | 0.059874 | 0.002691 | 4.71% | 0.056852 | 0.06038 | 0.056251 | 0.00 |
Feb 25 2024 | 0.057183 | 0.000127 | 0.22% | 0.057007 | 0.057407 | 0.0567 | 0.00 |
Feb 24 2024 | 0.057056 | 0.000855 | 1.52% | 0.056029 | 0.05713 | 0.055911 | 0.00 |
Feb 23 2024 | 0.056201 | -0.000503 | -0.89% | 0.056852 | 0.056957 | 0.055838 | 0.00 |
Feb 22 2024 | 0.056704 | -0.000787 | -1.37% | 0.057395 | 0.057567 | 0.056476 | 0.00 |
Feb 21 2024 | 0.057491 | -0.000408 | -0.70% | 0.058009 | 0.058063 | 0.056236 | 0.00 |
Feb 20 2024 | 0.0579 | 0.000332 | 0.58% | 0.057604 | 0.058488 | 0.05655 | 0.00 |
Feb 19 2024 | 0.057568 | -0.000296 | -0.51% | 0.050302 | 0.058204 | 0.050227 | 0.00 |
Feb 18 2024 | 0.057864 | 0.000353 | 0.61% | 0.057421 | 0.058141 | 0.057021 | 0.00 |
Feb 17 2024 | 0.057511 | -0.000342 | -0.59% | 0.057796 | 0.057858 | 0.056297 | 0.00 |
Feb 16 2024 | 0.057852 | 0.000352 | 0.61% | 0.057666 | 0.058262 | 0.05736 | 0.00 |
Feb 15 2024 | 0.057501 | 0.00000400 | 0.01% | 0.057524 | 0.058624 | 0.056993 | 0.00 |
Feb 14 2024 | 0.057497 | 0.002288 | 4.15% | 0.055197 | 0.058014 | 0.054743 | 0.00 |
Feb 13 2024 | 0.055208 | 0.000048 | 0.09% | 0.055173 | 0.055591 | 0.053844 | 0.00 |
Feb 12 2024 | 0.055161 | 0.002254 | 4.26% | 0.050302 | 0.05558 | 0.050227 | 0.00 |
Feb 11 2024 | 0.052907 | 0.000423 | 0.81% | 0.05253 | 0.053464 | 0.052298 | 0.00 |
Feb 10 2024 | 0.052485 | 0.001007 | 1.96% | 0.051588 | 0.052934 | 0.051241 | 0.00 |
Feb 09 2024 | 0.051477 | 0.001215 | 2.42% | 0.050302 | 0.053158 | 0.050227 | 0.00 |
Feb 08 2024 | 0.050262 | 0.00122 | 2.49% | 0.049151 | 0.050513 | 0.049151 | 0.00 |
Feb 07 2024 | 0.049042 | 0.001147 | 2.39% | 0.047877 | 0.049081 | 0.047509 | 0.00 |
Feb 06 2024 | 0.047896 | 0.000255 | 0.53% | 0.04763 | 0.048212 | 0.047484 | 0.00 |
Feb 05 2024 | 0.047641 | 0.000428 | 0.91% | 0.04843 | 0.049619 | 0.047265 | 0.00 |
Feb 04 2024 | 0.047214 | -0.000383 | -0.80% | 0.047616 | 0.047752 | 0.046886 | 0.00 |
Feb 03 2024 | 0.047597 | -0.000211 | -0.44% | 0.047957 | 0.047957 | 0.047481 | 0.00 |
Feb 02 2024 | 0.047807 | 0.000523 | 1.11% | 0.047374 | 0.04797 | 0.047005 | 0.00 |
Feb 01 2024 | 0.047284 | 0.000263 | 0.56% | 0.046995 | 0.047419 | 0.046257 | 0.00 |
Jan 31 2024 | 0.047021 | -0.000208 | -0.44% | 0.047372 | 0.048058 | 0.046722 | 0.00 |
Jan 30 2024 | 0.047229 | -0.000456 | -0.96% | 0.047541 | 0.04832 | 0.047229 | 0.00 |