ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SYNGBP Synapse

0.599678
-0.000177 (-0.03%)
19:02:17 - Realtime Data

SYNGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.599987 -0.003564 -0.59% 0.603429 0.612147 0.591271 0.00
Jun 13 2024 0.603552 -0.010901 -1.77% 0.613355 0.615385 0.59904 0.00
Jun 12 2024 0.614452 0.00479 0.79% 0.609358 0.627604 0.605289 0.00
Jun 11 2024 0.609662 -0.019208 -3.05% 0.629255 0.629357 0.599386 0.00
Jun 10 2024 0.62887 -0.001769 -0.28% 0.618477 0.64186 0.600658 3,961.00
Jun 09 2024 0.630639 0.002169 0.35% 0.628355 0.633162 0.627302 0.00
Jun 08 2024 0.62847 0.000405 0.06% 0.627774 0.630072 0.627191 0.00
Jun 07 2024 0.628065 -0.009885 -1.55% 0.637667 0.648365 0.62319 0.00
Jun 06 2024 0.63795 -0.002235 -0.35% 0.640105 0.644373 0.633196 0.00
Jun 05 2024 0.640185 0.003657 0.57% 0.618477 0.647423 0.600658 3,961.00
Jun 04 2024 0.636527 0.018226 2.95% 0.618613 0.639936 0.618073 0.00
Jun 03 2024 0.618301 0.005342 0.87% 0.611714 0.633946 0.610878 0.00
Jun 02 2024 0.612959 0.001252 0.20% 0.612097 0.618072 0.60865 0.00
Jun 01 2024 0.611707 0.001537 0.25% 0.610702 0.61275 0.609418 0.00
May 31 2024 0.61017 -0.0085 -1.37% 0.618477 0.623594 0.603257 0.00
May 30 2024 0.61867 0.005719 0.93% 0.614067 0.628426 0.608751 0.00
May 29 2024 0.612951 -0.004567 -0.74% 0.617112 0.62189 0.608908 0.00
May 28 2024 0.617518 -0.007099 -1.14% 0.624928 0.625976 0.608063 0.00
May 27 2024 0.624617 0.005145 0.83% 0.62008 0.635417 0.616863 3,961.00
May 26 2024 0.619472 -0.007634 -1.22% 0.626553 0.628209 0.617405 0.00
May 25 2024 0.627106 0.006158 0.99% 0.62008 0.629116 0.61972 0.00
May 24 2024 0.620948 0.005493 0.89% 0.614383 0.62536 0.604923 0.00
May 23 2024 0.615455 -0.003269 -0.53% 0.619606 0.64318 0.599625 13,620.00
May 22 2024 0.618724 -0.016634 -2.62% 0.640767 0.641438 0.607918 56,637.00
May 21 2024 0.635359 -0.017504 -2.68% 0.651593 0.651593 0.618555 24,157.00
May 20 2024 0.652862 0.051256 8.52% 0.601997 0.684503 0.566686 86,716.00
May 19 2024 0.601607 -0.035567 -5.58% 0.636993 0.637314 0.601607 6,073.00
May 18 2024 0.637174 -0.022301 -3.38% 0.659565 0.659881 0.633891 3,793.00
May 17 2024 0.659474 0.038562 6.21% 0.620746 0.668884 0.616225 24,243.00
May 16 2024 0.620912 -0.017033 -2.67% 0.638291 0.65838 0.615096 6,423.00
May 15 2024 0.637945 0.046604 7.88% 0.591985 0.637945 0.578251 6,676.00
May 14 2024 0.591341 -0.010432 -1.73% 0.601997 0.603557 0.566686 14,055.00
May 13 2024 0.601773 -0.037871 -5.92% 0.753903 0.769393 0.591141 61,583.00
May 12 2024 0.639645 0.008062 1.28% 0.637006 0.656425 0.630507 11,969.00
May 11 2024 0.631583 0.009232 1.48% 0.620591 0.644573 0.619629 44,565.00
May 10 2024 0.622351 -0.05336 -7.90% 0.674331 0.702826 0.613897 26,271.00
May 09 2024 0.675711 0.012913 1.95% 0.66871 0.681979 0.645617 5,583.00
May 08 2024 0.662799 -0.026776 -3.88% 0.680073 0.687157 0.660188 15,556.00
May 07 2024 0.689575 -0.010562 -1.51% 0.701007 0.725041 0.687716 11,553.00
May 06 2024 0.700138 -0.031713 -4.33% 0.753903 0.769393 0.6502 9,599.00
May 05 2024 0.731851 0.018393 2.58% 0.715143 0.733936 0.693988 12,553.00
May 04 2024 0.713458 -0.019625 -2.68% 0.731868 0.733558 0.701116 17,477.00
May 03 2024 0.733083 0.019721 2.76% 0.712951 0.759932 0.693424 17,502.00
May 02 2024 0.713363 0.000275 0.04% 0.712748 0.725724 0.657552 50,490.00
May 01 2024 0.713088 0.027906 4.07% 0.689344 0.724171 0.637019 38,191.00
Apr 30 2024 0.685182 -0.075624 -9.94% 0.753903 0.769393 0.6502 32,105.00
Apr 29 2024 0.760805 -0.021576 -2.76% 0.915479 0.916508 0.732044 26,084.00
Apr 28 2024 0.782381 -0.015296 -1.92% 0.797738 0.814347 0.777703 7,731.00
Apr 27 2024 0.797677 0.024762 3.20% 0.782576 0.807305 0.760821 25,166.00
Apr 26 2024 0.772915 -0.06778 -8.06% 0.826958 0.835735 0.772915 35,774.00
Apr 25 2024 0.840695 0.007642 0.92% 0.833464 0.852551 0.801114 13,407.00
Apr 24 2024 0.833053 -0.065443 -7.28% 0.90139 0.908214 0.82945 21,437.00
Apr 23 2024 0.898496 -0.000761 -0.08% 0.897818 0.962874 0.889266 39,050.00
Apr 22 2024 0.899257 0.025478 2.92% 0.915479 0.917844 0.869004 9,136.00
Apr 21 2024 0.873779 -0.041681 -4.55% 0.915479 0.916508 0.863611 12,689.00
Apr 20 2024 0.91546 0.054914 6.38% 0.862482 0.927337 0.851738 7,768.00
Apr 19 2024 0.860547 -0.042225 -4.68% 0.89001 0.928407 0.825329 83,646.00
Apr 18 2024 0.902772 0.135987 17.73% 0.773409 0.949804 0.760462 241,508.00
Apr 17 2024 0.766785 -0.039244 -4.87% 0.803179 0.814191 0.734078 57,477.00
Apr 16 2024 0.806029 -0.042259 -4.98% 0.848052 0.852523 0.756977 78,949.00
Apr 15 2024 0.848288 -0.08597 -9.20% 0.933693 1.00 0.82924 29,793.00
Apr 14 2024 0.934258 0.004471 0.48% 0.933693 1.00 0.852317 166,133.00
Apr 13 2024 0.929787 0.074218 8.67% 0.85555 1.03 0.783759 347,377.00
Apr 12 2024 0.855569 -0.115625 -11.91% 0.973736 1.01 0.827977 123,009.00
Apr 11 2024 0.971194 -0.078551 -7.48% 1.05 1.08 0.964407 45,870.00
Apr 10 2024 1.05 -0.030 -2.65% 1.08 1.10 0.984897 96,723.00
Apr 09 2024 1.08 -0.120 -9.71% 1.19 1.21 1.06 77,992.00
Apr 08 2024 1.19 0.050 4.30% 1.29 1.30 1.10 79,973.00
Apr 07 2024 1.15 0.090 8.85% 1.05 1.18 1.05 64,442.00
Apr 06 2024 1.05 -0.020 -2.24% 1.09 1.11 1.02 55,270.00
Apr 05 2024 1.08 -0.050 -4.63% 1.13 1.15 0.991828 241,343.00
Apr 04 2024 1.13 -0.170 -13.39% 1.29 1.37 1.10 321,974.00
Apr 03 2024 1.30 0.230 21.65% 1.07 1.38 1.06 620,037.00
Apr 02 2024 1.07 0.090 9.10% 0.979243 1.12 0.91496 201,712.00
Apr 01 2024 0.981628 0.006696 0.69% 1.07 1.21 0.946125 132,011.00
Mar 31 2024 0.974932 0.005222 0.54% 0.976645 0.988061 0.960441 14,374.00
Mar 30 2024 0.969711 -0.044454 -4.38% 1.02 1.03 0.969711 16,055.00
Mar 29 2024 1.01 -0.080 -7.30% 1.09 1.10 0.993324 11,803.00
Mar 28 2024 1.09 0.080 8.01% 1.01 1.11 1.00 32,855.00
Mar 27 2024 1.01 -0.020 -2.34% 1.04 1.11 0.988751 48,902.00
Mar 26 2024 1.04 -0.030 -3.18% 1.07 1.21 1.01 162,554.00
Mar 25 2024 1.07 0.110 11.10% 0.957096 1.11 0.922897 167,461.00
Mar 24 2024 0.964306 0.073061 8.20% 0.890776 0.968498 0.883601 37,754.00
Mar 23 2024 0.891245 -0.069823 -7.27% 0.964221 0.983086 0.890149 85,863.00
Mar 22 2024 0.961068 -0.04949 -4.90% 1.01 1.06 0.944475 21,279.00
Mar 21 2024 1.01 -0.040 -4.08% 0.957096 1.08 0.956263 52,175.00
Mar 20 2024 1.05 0.190 22.03% 0.864909 1.07 0.841323 80,828.00
Mar 19 2024 0.863356 -0.069981 -7.50% 0.913881 0.944437 0.802353 168,928.00
Mar 18 2024 0.933338 -0.093615 -9.12% 1.09 1.15 0.913053 33,202.00
Mar 17 2024 1.03 0.080 8.80% 0.955011 1.07 0.907842 79,113.00
Mar 16 2024 0.943861 -0.150972 -13.79% 1.09 1.15 0.929566 97,071.00

Your Recent History

Delayed Upgrade Clock