Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCLPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.285214 | -0.008715 | -2.97% | 0.29419 | 0.29444 | 0.283183 | 321.00 |
| May 11 2024 | 0.293929 | 0.000771 | 0.26% | 0.292329 | 0.301682 | 0.283036 | 1,582.00 |
| May 10 2024 | 0.293158 | 0.014716 | 5.29% | 0.273853 | 0.302904 | 0.269307 | 14,632.00 |
| May 09 2024 | 0.278441 | 0.000604 | 0.22% | 0.278466 | 0.290362 | 0.263277 | 12,637.00 |
| May 08 2024 | 0.277837 | -0.026696 | -8.77% | 0.299871 | 0.309859 | 0.260884 | 5,905.00 |
| May 07 2024 | 0.304533 | -0.010328 | -3.28% | 0.315252 | 0.320631 | 0.300575 | 600.00 |
| May 06 2024 | 0.314861 | -0.000249 | -0.08% | 0.315185 | 0.362672 | 0.306298 | 6,971.00 |
| May 05 2024 | 0.31511 | -0.003453 | -1.08% | 0.319315 | 0.33216 | 0.305246 | 3,688.00 |
| May 04 2024 | 0.318563 | -0.00781 | -2.39% | 0.325832 | 0.33178 | 0.316104 | 2,453.00 |
| May 03 2024 | 0.326373 | 0.006492 | 2.03% | 0.319696 | 0.341931 | 0.318446 | 4,490.00 |
| May 02 2024 | 0.319881 | 0.031849 | 11.06% | 0.287894 | 0.332833 | 0.280463 | 2,892.00 |
| May 01 2024 | 0.288032 | -0.008945 | -3.01% | 0.297098 | 0.302105 | 0.269413 | 3,126.00 |
| Apr 30 2024 | 0.296977 | -0.01812 | -5.75% | 0.315185 | 0.316718 | 0.281359 | 4,134.00 |
| Apr 29 2024 | 0.315096 | -0.004602 | -1.44% | 0.351773 | 0.373715 | 0.301872 | 7,149.00 |
| Apr 28 2024 | 0.319699 | -0.012373 | -3.73% | 0.336499 | 0.33858 | 0.31821 | 557.00 |
| Apr 27 2024 | 0.332071 | -0.003335 | -0.99% | 0.333858 | 0.34296 | 0.315506 | 2,024.00 |
| Apr 26 2024 | 0.335406 | -0.029531 | -8.09% | 0.365532 | 0.36835 | 0.334993 | 3,386.00 |
| Apr 25 2024 | 0.364937 | 0.011083 | 3.13% | 0.357125 | 0.379058 | 0.340032 | 1,421.00 |
| Apr 24 2024 | 0.353854 | -0.024741 | -6.53% | 0.379814 | 0.420285 | 0.350152 | 842.00 |
| Apr 23 2024 | 0.378595 | -0.035822 | -8.64% | 0.424571 | 0.431396 | 0.378568 | 1,419.00 |
| Apr 22 2024 | 0.414417 | -0.026149 | -5.94% | 0.351773 | 0.458109 | 0.326245 | 8,643.00 |
| Apr 21 2024 | 0.440565 | 0.01251 | 2.92% | 0.428064 | 0.457848 | 0.422964 | 486.00 |
| Apr 20 2024 | 0.428055 | 0.024463 | 6.06% | 0.414963 | 0.440395 | 0.399102 | 3,452.00 |
| Apr 19 2024 | 0.403592 | 0.020923 | 5.47% | 0.381578 | 0.427427 | 0.381195 | 651.00 |
| Apr 18 2024 | 0.382669 | 0.046585 | 13.86% | 0.336608 | 0.416229 | 0.334315 | 5,048.00 |
| Apr 17 2024 | 0.336084 | 0.01357 | 4.21% | 0.322605 | 0.358916 | 0.312522 | 825.00 |
| Apr 16 2024 | 0.322514 | -0.037181 | -10.34% | 0.359594 | 0.363557 | 0.319445 | 622.00 |
| Apr 15 2024 | 0.359695 | -0.010623 | -2.87% | 0.351773 | 0.400532 | 0.326245 | 6,708.00 |
| Apr 14 2024 | 0.370317 | 0.016439 | 4.65% | 0.351773 | 0.38189 | 0.326245 | 7,539.00 |
| Apr 13 2024 | 0.353878 | -0.032998 | -8.53% | 0.386867 | 0.424794 | 0.348743 | 2,155.00 |
| Apr 12 2024 | 0.386876 | -0.057976 | -13.03% | 0.449115 | 0.482565 | 0.385266 | 5,634.00 |
| Apr 11 2024 | 0.444852 | 0.007973 | 1.82% | 0.438276 | 0.481086 | 0.436924 | 4,410.00 |
| Apr 10 2024 | 0.436879 | 0.006526 | 1.52% | 0.428184 | 0.460485 | 0.421727 | 8,291.00 |
| Apr 09 2024 | 0.430352 | -0.02442 | -5.37% | 0.454314 | 0.467307 | 0.424315 | 623.00 |
| Apr 08 2024 | 0.454772 | -0.015169 | -3.23% | 0.466407 | 0.527305 | 0.436203 | 7,771.00 |
| Apr 07 2024 | 0.469941 | -0.025911 | -5.23% | 0.489842 | 0.504812 | 0.469811 | 833.00 |
| Apr 06 2024 | 0.495852 | 0.018133 | 3.80% | 0.476374 | 0.500984 | 0.451308 | 2,872.00 |
| Apr 05 2024 | 0.477719 | 0.00313 | 0.66% | 0.474614 | 0.489219 | 0.43019 | 2,782.00 |
| Apr 04 2024 | 0.47459 | 0.007736 | 1.66% | 0.466407 | 0.527305 | 0.445471 | 6,755.00 |
| Apr 03 2024 | 0.466853 | -0.016022 | -3.32% | 0.470832 | 0.514603 | 0.46591 | 5,051.00 |
| Apr 02 2024 | 0.482875 | 0.010692 | 2.26% | 0.468261 | 0.494571 | 0.415798 | 12,584.00 |
| Apr 01 2024 | 0.472183 | -0.023403 | -4.72% | 0.543076 | 0.559779 | 0.367592 | 8,883.00 |
| Mar 31 2024 | 0.495586 | -0.03825 | -7.17% | 0.534318 | 0.565281 | 0.485536 | 3,714.00 |
| Mar 30 2024 | 0.533836 | -0.04545 | -7.85% | 0.575872 | 0.594904 | 0.507973 | 5,551.00 |
| Mar 29 2024 | 0.579286 | 0.010678 | 1.88% | 0.567876 | 0.587979 | 0.543057 | 1,123.00 |
| Mar 28 2024 | 0.568608 | 0.07558 | 15.33% | 0.491814 | 0.582662 | 0.491814 | 10,764.00 |
| Mar 27 2024 | 0.493028 | 0.006943 | 1.43% | 0.4851 | 0.494349 | 0.437285 | 19,407.00 |
| Mar 26 2024 | 0.486085 | -0.043809 | -8.27% | 0.543076 | 0.559779 | 0.456797 | 18,941.00 |
| Mar 25 2024 | 0.529894 | 0.071235 | 15.53% | 0.334586 | 0.551144 | 0.333294 | 39,122.00 |
| Mar 24 2024 | 0.458659 | 0.022996 | 5.28% | 0.450748 | 0.462056 | 0.400338 | 16,609.00 |
| Mar 23 2024 | 0.435663 | 0.132619 | 43.76% | 0.304038 | 0.436475 | 0.298296 | 25,039.00 |
| Mar 22 2024 | 0.303044 | -0.027609 | -8.35% | 0.331267 | 0.35783 | 0.287622 | 5,316.00 |
| Mar 21 2024 | 0.330653 | -0.004253 | -1.27% | 0.334586 | 0.414672 | 0.302183 | 49,815.00 |
| Mar 20 2024 | 0.334905 | 0.036894 | 12.38% | 0.294323 | 0.369496 | 0.284937 | 25,287.00 |
| Mar 19 2024 | 0.298011 | -0.000699 | -0.23% | 0.298605 | 0.307866 | 0.265287 | 671.00 |
| Mar 18 2024 | 0.298711 | -0.005096 | -1.68% | 0.197615 | 0.444659 | 0.197615 | 8,790.00 |
| Mar 17 2024 | 0.303807 | -0.001425 | -0.47% | 0.295242 | 0.329111 | 0.285497 | 7,253.00 |
| Mar 16 2024 | 0.305231 | -0.04494 | -12.83% | 0.348726 | 0.366895 | 0.293038 | 14,846.00 |
| Mar 15 2024 | 0.350172 | 0.044455 | 14.54% | 0.197615 | 0.444659 | 0.197615 | 24,865.00 |
| Mar 14 2024 | 0.305716 | -0.016687 | -5.18% | 0.324212 | 0.329408 | 0.294151 | 2,374.00 |
| Mar 13 2024 | 0.322404 | -0.028774 | -8.19% | 0.351169 | 0.369282 | 0.321686 | 6,017.00 |
| Mar 12 2024 | 0.351177 | -0.027132 | -7.17% | 0.379369 | 0.39138 | 0.329866 | 5,877.00 |
| Mar 11 2024 | 0.378309 | 0.024496 | 6.92% | 0.197615 | 0.444659 | 0.197615 | 22,108.00 |
| Mar 10 2024 | 0.353812 | 0.006195 | 1.78% | 0.341229 | 0.367161 | 0.338587 | 5,234.00 |
| Mar 09 2024 | 0.347617 | -0.013744 | -3.80% | 0.36088 | 0.381816 | 0.338665 | 19,529.00 |
| Mar 08 2024 | 0.361361 | -0.008583 | -2.32% | 0.368937 | 0.395917 | 0.345439 | 35,672.00 |
| Mar 07 2024 | 0.369944 | -0.052841 | -12.50% | 0.42381 | 0.426115 | 0.366773 | 17,954.00 |
| Mar 06 2024 | 0.422785 | 0.024571 | 6.17% | 0.394258 | 0.434659 | 0.388936 | 11,627.00 |
| Mar 05 2024 | 0.398214 | -0.041591 | -9.46% | 0.443537 | 0.458176 | 0.334613 | 38,123.00 |
| Mar 04 2024 | 0.439805 | 0.108185 | 32.62% | 0.197615 | 0.444659 | 0.197615 | 30,817.00 |
| Mar 03 2024 | 0.33162 | -0.010304 | -3.01% | 0.344816 | 0.346373 | 0.312571 | 14,539.00 |
| Mar 02 2024 | 0.341924 | 0.019559 | 6.07% | 0.322028 | 0.35511 | 0.317624 | 7,566.00 |
| Mar 01 2024 | 0.322365 | 0.011948 | 3.85% | 0.309097 | 0.33611 | 0.30612 | 3,564.00 |
| Feb 29 2024 | 0.310417 | 0.011806 | 3.95% | 0.297289 | 0.337713 | 0.290072 | 21,743.00 |
| Feb 28 2024 | 0.298611 | 0.047528 | 18.93% | 0.251515 | 0.29918 | 0.251319 | 12,927.00 |
| Feb 27 2024 | 0.251083 | 0.003462 | 1.40% | 0.24812 | 0.277861 | 0.234244 | 12,097.00 |
| Feb 26 2024 | 0.247621 | 0.03441 | 16.14% | 0.197615 | 0.250201 | 0.197038 | 47,073.00 |
| Feb 25 2024 | 0.213211 | -0.008493 | -3.83% | 0.224772 | 0.224772 | 0.21075 | 5,119.00 |
| Feb 24 2024 | 0.221703 | -0.006713 | -2.94% | 0.228917 | 0.24062 | 0.210178 | 24,913.00 |
| Feb 23 2024 | 0.228416 | -0.025943 | -10.20% | 0.250553 | 0.252337 | 0.214981 | 31,932.00 |
| Feb 22 2024 | 0.254359 | 0.012075 | 4.98% | 0.241877 | 0.264326 | 0.239243 | 4,385.00 |
| Feb 21 2024 | 0.242285 | 0.012341 | 5.37% | 0.230378 | 0.246672 | 0.230378 | 15,185.00 |
| Feb 20 2024 | 0.229944 | -0.015541 | -6.33% | 0.243171 | 0.245406 | 0.223628 | 10,728.00 |
| Feb 19 2024 | 0.245485 | -0.023582 | -8.76% | 0.197615 | 0.26778 | 0.197615 | 12,921.00 |
| Feb 18 2024 | 0.269067 | -0.01479 | -5.21% | 0.283415 | 0.288062 | 0.268422 | 5,077.00 |
| Feb 17 2024 | 0.283857 | 0.021041 | 8.01% | 0.259257 | 0.289234 | 0.250495 | 6,276.00 |
| Feb 16 2024 | 0.262816 | -0.012778 | -4.64% | 0.276385 | 0.29435 | 0.259823 | 4,515.00 |
| Feb 15 2024 | 0.275593 | 0.027125 | 10.92% | 0.248588 | 0.27791 | 0.245597 | 9,664.00 |
| Feb 14 2024 | 0.248469 | 0.007129 | 2.95% | 0.241289 | 0.251151 | 0.219289 | 9,469.00 |
| Feb 13 2024 | 0.24134 | 0.030547 | 14.49% | 0.210839 | 0.246667 | 0.210839 | 7,742.00 |
