Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSLAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000553 | 0.000016 | 2.98% | 0.000537 | 0.000556 | 0.000537 | 152,251.00 |
| Jun 03 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000531 | 0.00055 | 0.00053 | 68,900.00 |
| Jun 02 2024 | 0.000532 | 0.00000100 | 0.19% | 0.000531 | 0.000537 | 0.000528 | 72,783.00 |
| Jun 01 2024 | 0.000531 | 0.00000100 | 0.19% | 0.00053 | 0.000532 | 0.000529 | 140,287.00 |
| May 31 2024 | 0.00053 | -0.00000700 | -1.30% | 0.000537 | 0.000541 | 0.000524 | 652,987.00 |
| May 30 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000533 | 0.000546 | 0.000528 | 111,290.00 |
| May 29 2024 | 0.000532 | -0.00000400 | -0.75% | 0.000536 | 0.00054 | 0.000529 | 38,114.00 |
| May 28 2024 | 0.000536 | -0.000548 | -50.53% | 0.000542 | 0.000543 | 0.000528 | 117,129.00 |
| May 27 2024 | 0.001084 | 0.000547 | 101.66% | 0.000501 | 0.001103 | 0.000486 | 6,216,185.00 |
| May 26 2024 | 0.000538 | -0.00000700 | -1.29% | 0.000544 | 0.000545 | 0.000536 | 43,364.00 |
| May 25 2024 | 0.000544 | 0.00000500 | 0.93% | 0.000538 | 0.000546 | 0.000538 | 50,622.00 |
| May 24 2024 | 0.000539 | 0.00000500 | 0.94% | 0.000533 | 0.000543 | 0.000525 | 81,593.00 |
| May 23 2024 | 0.000534 | -0.00000900 | -1.66% | 0.000544 | 0.000549 | 0.000526 | 141,856.00 |
| May 22 2024 | 0.000543 | -0.00001 | -1.81% | 0.000551 | 0.000553 | 0.000542 | 279,360.00 |
| May 21 2024 | 0.000552 | -0.000567 | -50.63% | 0.000559 | 0.000563 | 0.000544 | 73,133.00 |
| May 20 2024 | 0.00112 | 0.000599 | 114.81% | 0.000501 | 0.00112 | 0.000486 | 6,182,204.00 |
| May 19 2024 | 0.000521 | -0.00000600 | -1.14% | 0.000527 | 0.000533 | 0.000519 | 141,916.00 |
| May 18 2024 | 0.000527 | 0.00000031 | 0.06% | 0.000527 | 0.000531 | 0.000525 | 110,858.00 |
| May 17 2024 | 0.000527 | 0.000012 | 2.33% | 0.000515 | 0.000531 | 0.000514 | 245,672.00 |
| May 16 2024 | 0.000515 | -0.00000700 | -1.34% | 0.000522 | 0.000525 | 0.00051 | 309,230.00 |
| May 15 2024 | 0.000522 | 0.000033 | 6.75% | 0.000489 | 0.000524 | 0.000487 | 404,052.00 |
| May 14 2024 | 0.000489 | -0.000012 | -2.40% | 0.000501 | 0.000502 | 0.000485 | 121,255.00 |
| May 13 2024 | 0.000501 | 0.00001 | 2.04% | 0.00054 | 0.001029 | 0.000492 | 6,269,911.00 |
| May 12 2024 | 0.000491 | 0.00000500 | 1.03% | 0.000486 | 0.000494 | 0.000485 | 8,637.00 |
| May 11 2024 | 0.000486 | -0.00000100 | -0.21% | 0.000486 | 0.00049 | 0.000483 | 276,597.00 |
| May 10 2024 | 0.000487 | -0.000017 | -3.38% | 0.000502 | 0.000506 | 0.000481 | 105,307.00 |
| May 09 2024 | 0.000504 | 0.000014 | 2.86% | 0.00049 | 0.000506 | 0.000487 | 28,443.00 |
| May 08 2024 | 0.000489 | -0.000011 | -2.20% | 0.000499 | 0.000504 | 0.000487 | 25,493.00 |
| May 07 2024 | 0.0005 | -0.00000300 | -0.60% | 0.000504 | 0.000513 | 0.000498 | 149,960.00 |
| May 06 2024 | 0.000503 | -0.00000800 | -1.57% | 0.00054 | 0.001089 | 0.0005 | 6,182,738.00 |
| May 05 2024 | 0.000511 | 0.00000200 | 0.39% | 0.00051 | 0.000515 | 0.000502 | 225,954.00 |
| May 04 2024 | 0.000509 | 0.00000700 | 1.39% | 0.000501 | 0.000513 | 0.000499 | 182,338.00 |
| May 03 2024 | 0.000502 | 0.00003 | 6.36% | 0.000472 | 0.000505 | 0.000469 | 287,831.00 |
| May 02 2024 | 0.000472 | 0.00000600 | 1.29% | 0.000466 | 0.000476 | 0.000455 | 137,941.00 |
| May 01 2024 | 0.000466 | -0.000019 | -3.92% | 0.000485 | 0.000486 | 0.000453 | 128,460.00 |
| Apr 30 2024 | 0.000485 | -0.000023 | -4.53% | 0.000508 | 0.000515 | 0.000474 | 110,345.00 |
| Apr 29 2024 | 0.000508 | 0.00000500 | 0.99% | 0.00054 | 0.001089 | 0.000494 | 6,688,315.00 |
| Apr 28 2024 | 0.000503 | -0.00000044 | -0.09% | 0.000503 | 0.000511 | 0.000502 | 182,387.00 |
| Apr 27 2024 | 0.000504 | -0.00000700 | -1.37% | 0.00051 | 0.000511 | 0.000501 | 392,253.00 |
| Apr 26 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.000518 | 0.000507 | 447,975.00 |
| Apr 25 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 120,599.00 |
| Apr 24 2024 | 0.000516 | -0.000017 | -3.19% | 0.000535 | 0.000538 | 0.000511 | 228,290.00 |
| Apr 23 2024 | 0.000533 | -0.00055 | -50.76% | 0.000541 | 0.000544 | 0.000531 | 825,707.00 |
| Apr 22 2024 | 0.001083 | 0.000558 | 106.33% | 0.00054 | 0.001097 | 0.000537 | 7,336,122.00 |
| Apr 21 2024 | 0.000525 | -0.00000012 | -0.02% | 0.000525 | 0.000532 | 0.000521 | 89,280.00 |
| Apr 20 2024 | 0.000525 | 0.00000700 | 1.35% | 0.000517 | 0.00053 | 0.000512 | 31,752.00 |
| Apr 19 2024 | 0.000518 | 0.00000700 | 1.37% | 0.000509 | 0.000526 | 0.000484 | 184,088.00 |
| Apr 18 2024 | 0.000511 | 0.000018 | 3.65% | 0.000494 | 0.000515 | 0.000488 | 37,670.00 |
| Apr 17 2024 | 0.000493 | -0.00002 | -3.90% | 0.000513 | 0.000519 | 0.000481 | 101,535.00 |
| Apr 16 2024 | 0.000513 | 0.00000300 | 0.59% | 0.000509 | 0.000517 | 0.000497 | 197,814.00 |
| Apr 15 2024 | 0.000509 | -0.00002 | -3.78% | 0.00054 | 0.000846 | 0.000503 | 6,211,221.00 |
| Apr 14 2024 | 0.000529 | 0.00000200 | 0.38% | 0.000524 | 0.000531 | 0.000507 | 120,954.00 |
| Apr 13 2024 | 0.000527 | -0.000014 | -2.58% | 0.000542 | 0.000548 | 0.000502 | 130,295.00 |
| Apr 12 2024 | 0.000542 | -0.000016 | -2.87% | 0.000559 | 0.000569 | 0.000531 | 133,888.00 |
| Apr 11 2024 | 0.000558 | -0.00000400 | -0.71% | 0.000562 | 0.000568 | 0.000555 | 70,938.00 |
| Apr 10 2024 | 0.000562 | 0.000017 | 3.12% | 0.000545 | 0.000566 | 0.000537 | 79,187.00 |
| Apr 09 2024 | 0.000545 | -0.000019 | -3.36% | 0.000564 | 0.000565 | 0.000539 | 123,280.00 |
| Apr 08 2024 | 0.000565 | 0.000018 | 3.29% | 0.00054 | 0.000846 | 0.000537 | 6,197,563.00 |
| Apr 07 2024 | 0.000547 | 0.00000400 | 0.74% | 0.000542 | 0.000552 | 0.000542 | 53,885.00 |
| Apr 06 2024 | 0.000543 | 0.00000700 | 1.31% | 0.000535 | 0.000549 | 0.000533 | 95,577.00 |
| Apr 05 2024 | 0.000536 | -0.00000500 | -0.92% | 0.000541 | 0.000543 | 0.000525 | 199,492.00 |
| Apr 04 2024 | 0.000541 | 0.000018 | 3.44% | 0.000522 | 0.000546 | 0.000515 | 240,426.00 |
| Apr 03 2024 | 0.000523 | 0.00000200 | 0.38% | 0.000521 | 0.00053 | 0.000515 | 398,001.00 |
| Apr 02 2024 | 0.000521 | -0.000035 | -6.29% | 0.000555 | 0.000555 | 0.000515 | 87,220.00 |
| Apr 01 2024 | 0.000556 | -0.00000400 | -0.71% | 0.00054 | 0.001104 | 0.000537 | 6,296,055.00 |
| Mar 31 2024 | 0.00056 | 0.00001 | 1.82% | 0.000551 | 0.00056 | 0.000551 | 141,551.00 |
| Mar 30 2024 | 0.00055 | -0.00000300 | -0.54% | 0.000553 | 0.000556 | 0.000549 | 293,985.00 |
| Mar 29 2024 | 0.000553 | -0.00000700 | -1.25% | 0.00056 | 0.000561 | 0.000548 | 81,809.00 |
| Mar 28 2024 | 0.000561 | 0.000012 | 2.19% | 0.000551 | 0.000566 | 0.000546 | 807,756.00 |
| Mar 27 2024 | 0.000548 | -0.00000300 | -0.54% | 0.00055 | 0.000563 | 0.000541 | 609,884.00 |
| Mar 26 2024 | 0.000551 | 0.00000200 | 0.36% | 0.000549 | 0.00056 | 0.000547 | 1,599,296.00 |
| Mar 25 2024 | 0.000549 | 0.000015 | 2.81% | 0.00054 | 0.000846 | 0.000527 | 6,679,594.00 |
| Mar 24 2024 | 0.000534 | -0.000488 | -47.77% | 0.001021 | 0.001027 | 0.000508 | 164,730.00 |
| Mar 23 2024 | 0.001021 | 0.000517 | 102.58% | 0.000506 | 0.001038 | 0.000504 | 172,860.00 |
| Mar 22 2024 | 0.000504 | -0.000012 | -2.32% | 0.000518 | 0.000527 | 0.000496 | 189,233.00 |
| Mar 21 2024 | 0.000517 | -0.000014 | -2.64% | 0.00053 | 0.000533 | 0.000514 | 45,686.00 |
| Mar 20 2024 | 0.000531 | 0.000044 | 9.04% | 0.000488 | 0.000532 | 0.000478 | 27,643.00 |
| Mar 19 2024 | 0.000487 | -0.000045 | -8.47% | 0.000531 | 0.000534 | 0.000486 | 110,443.00 |
| Mar 18 2024 | 0.000532 | -0.00000300 | -0.56% | 0.00054 | 0.001123 | 0.000523 | 6,577,300.00 |
| Mar 17 2024 | 0.000535 | 0.000023 | 4.49% | 0.000517 | 0.001057 | 0.000511 | 551,780.00 |
| Mar 16 2024 | 0.000512 | -0.000035 | -6.40% | 0.000545 | 0.001073 | 0.000512 | 2,268,849.00 |
| Mar 15 2024 | 0.000547 | -0.000015 | -2.67% | 0.00054 | 0.000846 | 0.000517 | 6,476,823.00 |
| Mar 14 2024 | 0.000562 | -0.00000800 | -1.40% | 0.00057 | 0.000575 | 0.000541 | 1,164,522.00 |
| Mar 13 2024 | 0.00057 | 0.000014 | 2.52% | 0.000556 | 0.000572 | 0.000554 | 89,930.00 |
| Mar 12 2024 | 0.000556 | 0.00000015 | 0.03% | 0.000557 | 0.000571 | 0.000541 | 262,375.00 |
| Mar 11 2024 | 0.000556 | 0.000023 | 4.32% | 0.00054 | 0.000846 | 0.000537 | 6,396,162.00 |
| Mar 10 2024 | 0.000533 | 0.00000052 | 0.10% | 0.000532 | 0.000542 | 0.00053 | 283,956.00 |
| Mar 09 2024 | 0.000532 | 0.00000092 | 0.17% | 0.000531 | 0.000534 | 0.000529 | 412,737.00 |
| Mar 08 2024 | 0.000531 | 0.00000800 | 1.53% | 0.000523 | 0.00054 | 0.000517 | 423,964.00 |
| Mar 07 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000519 | 0.000532 | 0.000516 | 279,084.00 |
