NXSGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 05 2024 | 0.514798 | 0.001841 | 0.36% | 0.514168 | 0.518733 | 0.506164 | 0.00 |
May 04 2024 | 0.512957 | 0.006828 | 1.35% | 0.50529 | 0.517086 | 0.503343 | 0.00 |
May 03 2024 | 0.506129 | 0.030554 | 6.42% | 0.475301 | 0.509264 | 0.472954 | 0.00 |
May 02 2024 | 0.475575 | 0.005776 | 1.23% | 0.469575 | 0.479965 | 0.458939 | 0.00 |
May 01 2024 | 0.469799 | -0.019339 | -3.95% | 0.489337 | 0.490359 | 0.45682 | 0.00 |
Apr 30 2024 | 0.489138 | -0.023148 | -4.52% | 0.51243 | 0.51931 | 0.478263 | 0.00 |
Apr 29 2024 | 0.512286 | 0.004795 | 0.94% | 0.528446 | 0.534753 | 0.026683 | 78,512.00 |
Apr 28 2024 | 0.50749 | -0.000443 | -0.09% | 0.507012 | 0.514857 | 0.50562 | 0.00 |
Apr 27 2024 | 0.507933 | -0.006663 | -1.29% | 0.514571 | 0.515561 | 0.504544 | 0.00 |
Apr 26 2024 | 0.514596 | -0.004975 | -0.96% | 0.519685 | 0.522119 | 0.511463 | 0.00 |
Apr 25 2024 | 0.519571 | -0.000378 | -0.07% | 0.520205 | 0.525571 | 0.507945 | 0.00 |
Apr 24 2024 | 0.519949 | -0.017549 | -3.26% | 0.539229 | 0.542667 | 0.515022 | 0.00 |
Apr 23 2024 | 0.537498 | -0.008557 | -1.57% | 0.545181 | 0.548105 | 0.534917 | 0.00 |
Apr 22 2024 | 0.546055 | 0.016746 | 3.16% | 0.528446 | 0.553011 | 0.510802 | 78,512.00 |
Apr 21 2024 | 0.529309 | -0.000114 | -0.02% | 0.529434 | 0.536017 | 0.524726 | 0.00 |
Apr 20 2024 | 0.529423 | 0.007189 | 1.38% | 0.5209 | 0.533753 | 0.515956 | 0.00 |
Apr 19 2024 | 0.522234 | 0.007241 | 1.41% | 0.513526 | 0.530248 | 0.487384 | 0.00 |
Apr 18 2024 | 0.514994 | 0.018259 | 3.68% | 0.497509 | 0.518888 | 0.491683 | 0.00 |
Apr 17 2024 | 0.496734 | -0.020108 | -3.89% | 0.516989 | 0.522823 | 0.484896 | 0.00 |
Apr 16 2024 | 0.516843 | 0.003285 | 0.64% | 0.513415 | 0.521086 | 0.50116 | 0.00 |
Apr 15 2024 | 0.513558 | -0.019699 | -3.69% | 0.528446 | 0.539984 | 0.507205 | 78,512.00 |
Apr 14 2024 | 0.533257 | 0.001649 | 0.31% | 0.528446 | 0.535302 | 0.510802 | 0.00 |
Apr 13 2024 | 0.531608 | -0.014569 | -2.67% | 0.546165 | 0.552732 | 0.505703 | 0.00 |
Apr 12 2024 | 0.546177 | -0.016446 | -2.92% | 0.563771 | 0.573257 | 0.535667 | 0.00 |
Apr 11 2024 | 0.562623 | -0.004139 | -0.73% | 0.566387 | 0.57204 | 0.559673 | 0.00 |
Apr 10 2024 | 0.566761 | 0.016958 | 3.08% | 0.549821 | 0.570934 | 0.541272 | 0.00 |
Apr 09 2024 | 0.549803 | -0.01965 | -3.45% | 0.56888 | 0.569271 | 0.543684 | 0.00 |
Apr 08 2024 | 0.569453 | 0.017997 | 3.26% | 0.526471 | 0.579992 | 0.51887 | 78,512.00 |
Apr 07 2024 | 0.551456 | 0.004009 | 0.73% | 0.5468 | 0.55687 | 0.546687 | 0.00 |
Apr 06 2024 | 0.547447 | 0.006997 | 1.29% | 0.538928 | 0.553113 | 0.537093 | 0.00 |
Apr 05 2024 | 0.54045 | -0.00503 | -0.92% | 0.545509 | 0.547631 | 0.529217 | 0.00 |
Apr 04 2024 | 0.54548 | 0.018506 | 3.51% | 0.526471 | 0.550531 | 0.51887 | 0.00 |
Apr 03 2024 | 0.526974 | 0.001906 | 0.36% | 0.524998 | 0.53438 | 0.51863 | 0.00 |
Apr 02 2024 | 0.525068 | -0.035544 | -6.34% | 0.55925 | 0.55933 | 0.518717 | 0.00 |
Apr 01 2024 | 0.560613 | -0.003851 | -0.68% | 0.553509 | 0.564479 | 0.548311 | 78,512.00 |
Mar 31 2024 | 0.564464 | 0.009715 | 1.75% | 0.55525 | 0.564577 | 0.55525 | 0.00 |
Mar 30 2024 | 0.554749 | -0.002958 | -0.53% | 0.557617 | 0.5605 | 0.553877 | 0.00 |
Mar 29 2024 | 0.557708 | -0.007535 | -1.33% | 0.564516 | 0.56529 | 0.551911 | 0.00 |
Mar 28 2024 | 0.565243 | 0.012438 | 2.25% | 0.55515 | 0.570205 | 0.549919 | 0.00 |
Mar 27 2024 | 0.552805 | -0.00272 | -0.49% | 0.5544 | 0.567438 | 0.545068 | 0.00 |
Mar 26 2024 | 0.555526 | 0.00202 | 0.36% | 0.553509 | 0.564479 | 0.551269 | 0.00 |
Mar 25 2024 | 0.553506 | 0.015289 | 2.84% | 0.534489 | 0.563831 | 0.531689 | 78,512.00 |
Mar 24 2024 | 0.538217 | 0.023389 | 4.54% | 0.514557 | 0.540126 | 0.511644 | 0.00 |
Mar 23 2024 | 0.514828 | 0.006561 | 1.29% | 0.509934 | 0.527571 | 0.504501 | 0.00 |
Mar 22 2024 | 0.508267 | -0.012511 | -2.40% | 0.521746 | 0.531024 | 0.499491 | 0.00 |
Mar 21 2024 | 0.520778 | -0.014221 | -2.66% | 0.534489 | 0.537502 | 0.518359 | 0.00 |
Mar 20 2024 | 0.534999 | 0.044157 | 9.00% | 0.492003 | 0.536218 | 0.481907 | 0.00 |
Mar 19 2024 | 0.490842 | -0.044923 | -8.38% | 0.535577 | 0.538102 | 0.489895 | 0.00 |
Mar 18 2024 | 0.535766 | -0.003385 | -0.63% | 0.549243 | 0.566163 | 0.513708 | 78,512.00 |
Mar 17 2024 | 0.53915 | 0.02292 | 4.44% | 0.521197 | 0.543814 | 0.51282 | 0.00 |
Mar 16 2024 | 0.51623 | -0.03529 | -6.40% | 0.549243 | 0.553521 | 0.513708 | 0.00 |
Mar 15 2024 | 0.55152 | -0.014954 | -2.64% | 0.561533 | 0.57528 | 0.521378 | 78,512.00 |
Mar 14 2024 | 0.566475 | -0.0077 | -1.34% | 0.57435 | 0.5796 | 0.545045 | 0.00 |
Mar 13 2024 | 0.574175 | 0.014069 | 2.51% | 0.560093 | 0.577055 | 0.558889 | 0.00 |
Mar 12 2024 | 0.560105 | 0.000142 | 0.03% | 0.561533 | 0.57528 | 0.545091 | 0.00 |
Mar 11 2024 | 0.559964 | 0.022851 | 4.25% | 0.488354 | 0.572149 | 0.488354 | 78,512.00 |
Mar 10 2024 | 0.537113 | 0.000515 | 0.10% | 0.536597 | 0.545962 | 0.534302 | 0.00 |
Mar 09 2024 | 0.536598 | 0.000933 | 0.17% | 0.534952 | 0.538373 | 0.533389 | 0.00 |
Mar 08 2024 | 0.535665 | 0.00822 | 1.56% | 0.526755 | 0.54432 | 0.520669 | 0.00 |
Mar 07 2024 | 0.527445 | 0.005182 | 0.99% | 0.52353 | 0.535833 | 0.519732 | 0.00 |
Mar 06 2024 | 0.522264 | 0.011577 | 2.27% | 0.505614 | 0.534996 | 0.499097 | 0.00 |
Mar 05 2024 | 0.510687 | -0.027328 | -5.08% | 0.542579 | 0.545267 | 0.445038 | 0.00 |
Mar 04 2024 | 0.538014 | 0.036855 | 7.35% | 0.488354 | 0.543292 | 0.488354 | 78,512.00 |
Mar 03 2024 | 0.501159 | 0.007378 | 1.49% | 0.493013 | 0.502804 | 0.490003 | 0.00 |
Mar 02 2024 | 0.493781 | -0.003835 | -0.77% | 0.497097 | 0.497097 | 0.490338 | 0.00 |
Mar 01 2024 | 0.497616 | 0.007177 | 1.46% | 0.488354 | 0.502784 | 0.485134 | 0.00 |
Feb 29 2024 | 0.490439 | 0.002595 | 0.53% | 0.485685 | 0.502246 | 0.469022 | 0.00 |
Feb 28 2024 | 0.487844 | 0.0367 | 8.13% | 0.45192 | 0.508032 | 0.44976 | 0.00 |
Feb 27 2024 | 0.451144 | 0.020053 | 4.65% | 0.431961 | 0.45488 | 0.424109 | 0.00 |
Feb 26 2024 | 0.431091 | 0.019374 | 4.71% | 0.409331 | 0.434734 | 0.405008 | 78,512.00 |
Feb 25 2024 | 0.411717 | 0.000914 | 0.22% | 0.410452 | 0.413331 | 0.40824 | 0.00 |
Feb 24 2024 | 0.410803 | 0.006157 | 1.52% | 0.403406 | 0.411339 | 0.402558 | 0.00 |
Feb 23 2024 | 0.404646 | -0.003624 | -0.89% | 0.409331 | 0.410091 | 0.402037 | 0.00 |
Feb 22 2024 | 0.408271 | -0.005666 | -1.37% | 0.41324 | 0.414482 | 0.406627 | 0.00 |
Feb 21 2024 | 0.413937 | -0.00294 | -0.71% | 0.417664 | 0.418052 | 0.404898 | 0.00 |
Feb 20 2024 | 0.416877 | 0.00239 | 0.58% | 0.414748 | 0.421111 | 0.40716 | 0.00 |
Feb 19 2024 | 0.414487 | -0.002133 | -0.51% | 0.362175 | 0.419072 | 0.361633 | 78,512.00 |
Feb 18 2024 | 0.41662 | 0.002542 | 0.61% | 0.413434 | 0.418619 | 0.41055 | 0.00 |
Feb 17 2024 | 0.414078 | -0.00246 | -0.59% | 0.416132 | 0.416576 | 0.405339 | 0.00 |
Feb 16 2024 | 0.416538 | 0.002532 | 0.61% | 0.415195 | 0.419486 | 0.412992 | 0.00 |
Feb 15 2024 | 0.414006 | 0.000028 | 0.01% | 0.414176 | 0.422094 | 0.410347 | 0.00 |
Feb 14 2024 | 0.413978 | 0.016477 | 4.15% | 0.397417 | 0.417699 | 0.394147 | 0.00 |
Feb 13 2024 | 0.397501 | 0.000344 | 0.09% | 0.397245 | 0.400252 | 0.387677 | 0.00 |
Feb 12 2024 | 0.397157 | 0.016226 | 4.26% | 0.362175 | 0.400176 | 0.361633 | 78,512.00 |
Feb 11 2024 | 0.380931 | 0.003043 | 0.81% | 0.378215 | 0.384943 | 0.376542 | 0.00 |
Feb 10 2024 | 0.377889 | 0.007254 | 1.96% | 0.371437 | 0.381123 | 0.368935 | 0.00 |
Feb 09 2024 | 0.370635 | 0.00875 | 2.42% | 0.362175 | 0.382737 | 0.361633 | 0.00 |
Feb 08 2024 | 0.361885 | 0.008781 | 2.49% | 0.353884 | 0.363694 | 0.353884 | 0.00 |
Feb 07 2024 | 0.353104 | 0.008255 | 2.39% | 0.344714 | 0.353386 | 0.342067 | 0.00 |
Feb 06 2024 | 0.344849 | 0.001833 | 0.53% | 0.342935 | 0.347126 | 0.341884 | 0.00 |