STMTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.02299 | -0.000135 | -0.58% | 0.022037 | 0.024515 | 0.021372 | 0.00 |
Jun 16 2024 | 0.023125 | 0.000153 | 0.67% | 0.022955 | 0.023219 | 0.022899 | 0.00 |
Jun 15 2024 | 0.022972 | 0.000056 | 0.24% | 0.022904 | 0.023026 | 0.022844 | 0.00 |
Jun 14 2024 | 0.022916 | -0.000136 | -0.59% | 0.023048 | 0.023381 | 0.022583 | 0.00 |
Jun 13 2024 | 0.023052 | -0.000416 | -1.77% | 0.023427 | 0.023504 | 0.02288 | 0.00 |
Jun 12 2024 | 0.023469 | 0.000183 | 0.79% | 0.023274 | 0.023971 | 0.023119 | 0.00 |
Jun 11 2024 | 0.023286 | -0.000734 | -3.06% | 0.024034 | 0.024038 | 0.022893 | 0.00 |
Jun 10 2024 | 0.024019 | -0.000068 | -0.28% | 0.022037 | 0.024515 | 0.021372 | 0.00 |
Jun 09 2024 | 0.024087 | 0.000083 | 0.35% | 0.024 | 0.024183 | 0.023959 | 0.00 |
Jun 08 2024 | 0.024004 | 0.000015 | 0.06% | 0.023977 | 0.024065 | 0.023955 | 0.00 |
Jun 07 2024 | 0.023989 | -0.000378 | -1.55% | 0.024355 | 0.024764 | 0.023802 | 0.00 |
Jun 06 2024 | 0.024366 | -0.000085 | -0.35% | 0.024448 | 0.024611 | 0.024185 | 0.00 |
Jun 05 2024 | 0.024451 | 0.00014 | 0.57% | 0.022037 | 0.024728 | 0.021372 | 0.00 |
Jun 04 2024 | 0.024312 | 0.000696 | 2.95% | 0.023628 | 0.024442 | 0.023607 | 0.00 |
Jun 03 2024 | 0.023616 | 0.000204 | 0.87% | 0.023364 | 0.024213 | 0.023332 | 0.00 |
Jun 02 2024 | 0.023412 | 0.000048 | 0.21% | 0.023379 | 0.023607 | 0.023247 | 0.00 |
Jun 01 2024 | 0.023364 | 0.000059 | 0.25% | 0.023325 | 0.023404 | 0.023276 | 0.00 |
May 31 2024 | 0.023305 | -0.000325 | -1.38% | 0.023622 | 0.023818 | 0.023041 | 0.00 |
May 30 2024 | 0.02363 | 0.000218 | 0.93% | 0.023454 | 0.024002 | 0.023251 | 0.00 |
May 29 2024 | 0.023411 | -0.000174 | -0.74% | 0.02357 | 0.023753 | 0.023257 | 0.00 |
May 28 2024 | 0.023586 | -0.000271 | -1.14% | 0.023869 | 0.023909 | 0.023225 | 0.00 |
May 27 2024 | 0.023857 | 0.000197 | 0.83% | 0.022037 | 0.024269 | 0.021372 | 0.00 |
May 26 2024 | 0.02366 | -0.000292 | -1.22% | 0.023931 | 0.023994 | 0.023581 | 0.00 |
May 25 2024 | 0.023952 | 0.000235 | 0.99% | 0.023684 | 0.024029 | 0.02367 | 0.00 |
May 24 2024 | 0.023717 | 0.00021 | 0.89% | 0.023466 | 0.023885 | 0.023105 | 0.00 |
May 23 2024 | 0.023507 | -0.000374 | -1.57% | 0.023915 | 0.024158 | 0.023123 | 0.00 |
May 22 2024 | 0.023881 | -0.000429 | -1.76% | 0.024263 | 0.024316 | 0.023856 | 0.00 |
May 21 2024 | 0.024309 | -0.000327 | -1.33% | 0.024588 | 0.024772 | 0.023936 | 0.00 |
May 20 2024 | 0.024636 | 0.001698 | 7.40% | 0.022037 | 0.024646 | 0.021372 | 0.00 |
May 19 2024 | 0.022938 | -0.00027 | -1.16% | 0.023202 | 0.023436 | 0.022833 | 0.00 |
May 18 2024 | 0.023208 | 0.000013 | 0.06% | 0.023198 | 0.023347 | 0.023083 | 0.00 |
May 17 2024 | 0.023195 | 0.000523 | 2.31% | 0.022666 | 0.023358 | 0.022635 | 0.00 |
May 16 2024 | 0.022672 | -0.000298 | -1.30% | 0.022983 | 0.023101 | 0.022457 | 0.00 |
May 15 2024 | 0.02297 | 0.001467 | 6.82% | 0.021527 | 0.023044 | 0.021433 | 0.00 |
May 14 2024 | 0.021503 | -0.000525 | -2.38% | 0.022037 | 0.022094 | 0.021341 | 0.00 |
May 13 2024 | 0.022028 | 0.000429 | 1.98% | 0.023067 | 0.023342 | 0.02163 | 0.00 |
May 12 2024 | 0.0216 | 0.000223 | 1.04% | 0.021396 | 0.021716 | 0.021319 | 0.00 |
May 11 2024 | 0.021377 | -0.00005 | -0.23% | 0.021366 | 0.02158 | 0.021264 | 0.00 |
May 10 2024 | 0.021427 | -0.000728 | -3.29% | 0.022109 | 0.02225 | 0.021174 | 0.00 |
May 09 2024 | 0.022154 | 0.000632 | 2.94% | 0.021571 | 0.022244 | 0.021414 | 0.00 |
May 08 2024 | 0.021523 | -0.00048 | -2.18% | 0.021954 | 0.022175 | 0.021438 | 0.00 |
May 07 2024 | 0.022002 | -0.000128 | -0.58% | 0.022158 | 0.022593 | 0.021933 | 0.00 |
May 06 2024 | 0.022131 | -0.000341 | -1.52% | 0.023067 | 0.023342 | 0.022019 | 0.00 |
May 05 2024 | 0.022471 | 0.00008 | 0.36% | 0.022444 | 0.022643 | 0.022094 | 0.00 |
May 04 2024 | 0.022391 | 0.000298 | 1.35% | 0.022056 | 0.022571 | 0.021971 | 0.00 |
May 03 2024 | 0.022093 | 0.001334 | 6.42% | 0.020747 | 0.02223 | 0.020645 | 0.00 |
May 02 2024 | 0.020759 | 0.000252 | 1.23% | 0.020497 | 0.020951 | 0.020033 | 0.00 |
May 01 2024 | 0.020507 | -0.000844 | -3.95% | 0.02136 | 0.021405 | 0.019941 | 0.00 |
Apr 30 2024 | 0.021351 | -0.00101 | -4.52% | 0.022368 | 0.022668 | 0.020877 | 0.00 |
Apr 29 2024 | 0.022362 | 0.000209 | 0.94% | 0.023067 | 0.023342 | 0.021755 | 0.00 |
Apr 28 2024 | 0.022152 | -0.000019 | -0.09% | 0.022131 | 0.022474 | 0.022071 | 0.00 |
Apr 27 2024 | 0.022172 | -0.000291 | -1.30% | 0.022461 | 0.022505 | 0.022024 | 0.00 |
Apr 26 2024 | 0.022463 | -0.000217 | -0.96% | 0.022685 | 0.022791 | 0.022326 | 0.00 |
Apr 25 2024 | 0.02268 | -0.000016 | -0.07% | 0.022707 | 0.022942 | 0.022172 | 0.00 |
Apr 24 2024 | 0.022696 | -0.000766 | -3.26% | 0.023538 | 0.023688 | 0.022481 | 0.00 |
Apr 23 2024 | 0.023462 | -0.000374 | -1.57% | 0.023798 | 0.023925 | 0.02335 | 0.00 |
Apr 22 2024 | 0.023836 | 0.000731 | 3.16% | 0.023067 | 0.024139 | 0.022297 | 0.00 |
Apr 21 2024 | 0.023105 | -0.00000500 | -0.02% | 0.02311 | 0.023398 | 0.022905 | 0.00 |
Apr 20 2024 | 0.02311 | 0.000314 | 1.38% | 0.022738 | 0.023299 | 0.022522 | 0.00 |
Apr 19 2024 | 0.022796 | 0.000316 | 1.41% | 0.022416 | 0.023146 | 0.021275 | 0.00 |
Apr 18 2024 | 0.02248 | 0.000797 | 3.68% | 0.021717 | 0.02265 | 0.021462 | 0.00 |
Apr 17 2024 | 0.021683 | -0.000878 | -3.89% | 0.022567 | 0.022822 | 0.021166 | 0.00 |
Apr 16 2024 | 0.022561 | 0.000143 | 0.64% | 0.022411 | 0.022746 | 0.021876 | 0.00 |
Apr 15 2024 | 0.022417 | -0.00086 | -3.69% | 0.023067 | 0.023571 | 0.02214 | 0.00 |
Apr 14 2024 | 0.023277 | 0.000072 | 0.31% | 0.023067 | 0.023366 | 0.022297 | 0.00 |
Apr 13 2024 | 0.023205 | -0.000636 | -2.67% | 0.023841 | 0.024127 | 0.022074 | 0.00 |
Apr 12 2024 | 0.023841 | -0.000718 | -2.92% | 0.024609 | 0.025023 | 0.023382 | 0.00 |
Apr 11 2024 | 0.024559 | -0.000181 | -0.73% | 0.024723 | 0.02497 | 0.02443 | 0.00 |
Apr 10 2024 | 0.02474 | 0.00074 | 3.08% | 0.024 | 0.024922 | 0.023627 | 0.00 |
Apr 09 2024 | 0.023999 | -0.000858 | -3.45% | 0.024832 | 0.024849 | 0.023732 | 0.00 |
Apr 08 2024 | 0.024857 | 0.000786 | 3.26% | 0.023378 | 0.025317 | 0.021585 | 0.00 |
Apr 07 2024 | 0.024071 | 0.000175 | 0.73% | 0.023868 | 0.024308 | 0.023863 | 0.00 |
Apr 06 2024 | 0.023896 | 0.000305 | 1.29% | 0.023525 | 0.024144 | 0.023445 | 0.00 |
Apr 05 2024 | 0.023591 | -0.00022 | -0.92% | 0.023812 | 0.023905 | 0.023101 | 0.00 |
Apr 04 2024 | 0.023811 | 0.000808 | 3.51% | 0.022981 | 0.024031 | 0.022649 | 0.00 |
Apr 03 2024 | 0.023003 | 0.000083 | 0.36% | 0.022917 | 0.023326 | 0.022639 | 0.00 |
Apr 02 2024 | 0.02292 | -0.001552 | -6.34% | 0.024412 | 0.024415 | 0.022642 | 0.00 |
Apr 01 2024 | 0.024471 | -0.000168 | -0.68% | 0.023378 | 0.02449 | 0.021585 | 0.00 |
Mar 31 2024 | 0.024639 | 0.000424 | 1.75% | 0.024237 | 0.024644 | 0.024237 | 0.00 |
Mar 30 2024 | 0.024215 | -0.000129 | -0.53% | 0.02434 | 0.024466 | 0.024177 | 0.00 |
Mar 29 2024 | 0.024344 | -0.000329 | -1.33% | 0.024642 | 0.024675 | 0.024091 | 0.00 |
Mar 28 2024 | 0.024673 | 0.000543 | 2.25% | 0.024233 | 0.02489 | 0.024004 | 0.00 |
Mar 27 2024 | 0.02413 | -0.000119 | -0.49% | 0.0242 | 0.024769 | 0.023793 | 0.00 |
Mar 26 2024 | 0.024249 | 0.000088 | 0.36% | 0.024161 | 0.02464 | 0.024063 | 0.00 |
Mar 25 2024 | 0.024161 | 0.000667 | 2.84% | 0.023378 | 0.024612 | 0.021585 | 0.00 |
Mar 24 2024 | 0.023494 | 0.001021 | 4.54% | 0.022461 | 0.023577 | 0.022334 | 0.00 |
Mar 23 2024 | 0.022473 | 0.000286 | 1.29% | 0.022259 | 0.023029 | 0.022022 | 0.00 |
Mar 22 2024 | 0.022186 | -0.000546 | -2.40% | 0.022775 | 0.02318 | 0.021803 | 0.00 |
Mar 21 2024 | 0.022732 | -0.000621 | -2.66% | 0.023331 | 0.023462 | 0.022627 | 0.00 |
Mar 20 2024 | 0.023353 | 0.001928 | 9.00% | 0.021476 | 0.023406 | 0.021036 | 0.00 |