Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
