Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SYSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.149014 | -0.005564 | -3.60% | 0.154262 | 0.160432 | 0.148126 | 103,203.00 |
| May 09 2024 | 0.154578 | 0.004409 | 2.94% | 0.15198 | 0.155202 | 0.146161 | 107,874.00 |
| May 08 2024 | 0.150169 | -0.004848 | -3.13% | 0.153678 | 0.15651 | 0.148136 | 247,813.00 |
| May 07 2024 | 0.155017 | -0.005934 | -3.69% | 0.164173 | 0.165018 | 0.153903 | 200,149.00 |
| May 06 2024 | 0.160951 | -0.000945 | -0.58% | 0.17143 | 0.181567 | 0.155742 | 368,249.00 |
| May 05 2024 | 0.161896 | 0.001597 | 1.00% | 0.161698 | 0.162204 | 0.153471 | 128,454.00 |
| May 04 2024 | 0.160299 | -0.001381 | -0.85% | 0.162415 | 0.164718 | 0.154155 | 245,992.00 |
| May 03 2024 | 0.16168 | 0.005986 | 3.84% | 0.156547 | 0.163959 | 0.15264 | 463,457.00 |
| May 02 2024 | 0.155694 | 0.004221 | 2.79% | 0.151867 | 0.157885 | 0.143724 | 199,487.00 |
| May 01 2024 | 0.151473 | -0.00575 | -3.66% | 0.158258 | 0.158588 | 0.142855 | 267,906.00 |
| Apr 30 2024 | 0.157223 | -0.012523 | -7.38% | 0.166743 | 0.172287 | 0.147939 | 472,697.00 |
| Apr 29 2024 | 0.169745 | -0.002942 | -1.70% | 0.17143 | 0.211287 | 0.16208 | 279,340.00 |
| Apr 28 2024 | 0.172688 | -0.002166 | -1.24% | 0.176046 | 0.179371 | 0.172387 | 147,037.00 |
| Apr 27 2024 | 0.174854 | -0.002804 | -1.58% | 0.17816 | 0.178342 | 0.172273 | 123,361.00 |
| Apr 26 2024 | 0.177658 | -0.007903 | -4.26% | 0.185602 | 0.189211 | 0.177224 | 181,468.00 |
| Apr 25 2024 | 0.185561 | 0.003992 | 2.20% | 0.182691 | 0.190832 | 0.178509 | 173,498.00 |
| Apr 24 2024 | 0.181569 | -0.010394 | -5.41% | 0.189907 | 0.197533 | 0.180127 | 188,411.00 |
| Apr 23 2024 | 0.191963 | -0.01064 | -5.25% | 0.201739 | 0.207337 | 0.189074 | 263,768.00 |
| Apr 22 2024 | 0.202604 | 0.000962 | 0.48% | 0.17143 | 0.209018 | 0.156906 | 224,398.00 |
| Apr 21 2024 | 0.201641 | 0.003633 | 1.83% | 0.195911 | 0.213143 | 0.195861 | 735,912.00 |
| Apr 20 2024 | 0.198008 | 0.012014 | 6.46% | 0.185519 | 0.278751 | 0.182326 | 6,173,162.00 |
| Apr 19 2024 | 0.185994 | 0.009221 | 5.22% | 0.167609 | 0.189546 | 0.161251 | 627,595.00 |
| Apr 18 2024 | 0.176774 | 0.007746 | 4.58% | 0.168798 | 0.180985 | 0.161099 | 269,015.00 |
| Apr 17 2024 | 0.169028 | -0.008381 | -4.72% | 0.176946 | 0.18425 | 0.163343 | 330,532.00 |
| Apr 16 2024 | 0.177408 | 0.003675 | 2.12% | 0.176741 | 0.186837 | 0.173952 | 273,287.00 |
| Apr 15 2024 | 0.173733 | -0.009838 | -5.36% | 0.17143 | 0.189472 | 0.164069 | 367,872.00 |
| Apr 14 2024 | 0.183572 | 0.012698 | 7.43% | 0.17143 | 0.200047 | 0.164069 | 519,960.00 |
| Apr 13 2024 | 0.170874 | -0.018771 | -9.90% | 0.19831 | 0.19831 | 0.157029 | 739,796.00 |
| Apr 12 2024 | 0.189645 | -0.024688 | -11.52% | 0.216448 | 0.218193 | 0.183733 | 825,562.00 |
| Apr 11 2024 | 0.214332 | -0.003263 | -1.50% | 0.21689 | 0.219145 | 0.209084 | 165,665.00 |
| Apr 10 2024 | 0.217596 | 0.001056 | 0.49% | 0.215456 | 0.220452 | 0.209683 | 124,621.00 |
| Apr 09 2024 | 0.21654 | -0.012824 | -5.59% | 0.228004 | 0.230405 | 0.215319 | 525,471.00 |
| Apr 08 2024 | 0.229363 | -0.009163 | -3.84% | 0.202966 | 0.240378 | 0.17481 | 215,008.00 |
| Apr 07 2024 | 0.238527 | 0.012596 | 5.58% | 0.225664 | 0.240811 | 0.225664 | 188,815.00 |
| Apr 06 2024 | 0.22593 | 0.01093 | 5.08% | 0.214395 | 0.226921 | 0.214395 | 171,687.00 |
| Apr 05 2024 | 0.215 | -0.01553 | -6.74% | 0.231083 | 0.236848 | 0.212989 | 402,191.00 |
| Apr 04 2024 | 0.23053 | 0.018277 | 8.61% | 0.208917 | 0.232477 | 0.207445 | 550,893.00 |
| Apr 03 2024 | 0.212254 | -0.001837 | -0.86% | 0.211458 | 0.225261 | 0.208055 | 384,398.00 |
| Apr 02 2024 | 0.21409 | -0.025616 | -10.69% | 0.238569 | 0.238569 | 0.210928 | 386,976.00 |
| Apr 01 2024 | 0.239706 | -0.013966 | -5.51% | 0.202966 | 0.240746 | 0.157855 | 752,433.00 |
| Mar 31 2024 | 0.253673 | 0.019225 | 8.20% | 0.234108 | 0.294525 | 0.232727 | 2,831,736.00 |
| Mar 30 2024 | 0.234448 | 0.003729 | 1.62% | 0.227362 | 0.247617 | 0.227362 | 628,119.00 |
| Mar 29 2024 | 0.230718 | 0.003051 | 1.34% | 0.225694 | 0.231566 | 0.216289 | 214,944.00 |
| Mar 28 2024 | 0.227667 | 0.01872 | 8.96% | 0.209833 | 0.231256 | 0.205279 | 745,502.00 |
| Mar 27 2024 | 0.208947 | -0.0115 | -5.22% | 0.21505 | 0.221241 | 0.203927 | 748,861.00 |
| Mar 26 2024 | 0.220447 | -0.009083 | -3.96% | 0.231727 | 0.234965 | 0.203302 | 542,425.00 |
| Mar 25 2024 | 0.229529 | 0.004204 | 1.87% | 0.202966 | 0.234181 | 0.17481 | 1,678,333.00 |
| Mar 24 2024 | 0.225325 | 0.011324 | 5.29% | 0.212867 | 0.226291 | 0.209633 | 263,605.00 |
| Mar 23 2024 | 0.214001 | 0.011804 | 5.84% | 0.202861 | 0.257573 | 0.201778 | 1,883,303.00 |
| Mar 22 2024 | 0.202197 | 0.002256 | 1.13% | 0.197208 | 0.207326 | 0.192953 | 291,493.00 |
| Mar 21 2024 | 0.199942 | 0.007809 | 4.06% | 0.19248 | 0.204685 | 0.19068 | 154,588.00 |
| Mar 20 2024 | 0.192133 | 0.019754 | 11.46% | 0.170346 | 0.194903 | 0.168763 | 344,608.00 |
| Mar 19 2024 | 0.172379 | -0.029596 | -14.65% | 0.202966 | 0.204325 | 0.170103 | 920,924.00 |
| Mar 18 2024 | 0.201975 | -0.018392 | -8.35% | 0.091631 | 0.21649 | 0.091621 | 630,927.00 |
| Mar 17 2024 | 0.220367 | 0.017562 | 8.66% | 0.204756 | 0.222887 | 0.196228 | 728,344.00 |
| Mar 16 2024 | 0.202805 | -0.025354 | -11.11% | 0.229396 | 0.242546 | 0.198971 | 528,706.00 |
| Mar 15 2024 | 0.228159 | -0.016864 | -6.88% | 0.091631 | 0.239243 | 0.091621 | 702,599.00 |
| Mar 14 2024 | 0.245023 | -0.018141 | -6.89% | 0.261535 | 0.262063 | 0.235754 | 585,154.00 |
| Mar 13 2024 | 0.263163 | 0.007004 | 2.73% | 0.253375 | 0.279645 | 0.245155 | 677,503.00 |
| Mar 12 2024 | 0.256159 | -0.003824 | -1.47% | 0.255698 | 0.265594 | 0.228203 | 1,809,203.00 |
| Mar 11 2024 | 0.259983 | 0.050573 | 24.15% | 0.091631 | 0.302187 | 0.091621 | 5,556,985.00 |
| Mar 10 2024 | 0.20941 | -0.004058 | -1.90% | 0.204418 | 0.215542 | 0.204418 | 612,754.00 |
| Mar 09 2024 | 0.213468 | 0.008874 | 4.34% | 0.217589 | 0.228742 | 0.206719 | 1,028,940.00 |
| Mar 08 2024 | 0.204594 | 0.008372 | 4.27% | 0.196488 | 0.204594 | 0.186949 | 981,422.00 |
| Mar 07 2024 | 0.196222 | 0.005036 | 2.63% | 0.190611 | 0.201389 | 0.185125 | 412,333.00 |
| Mar 06 2024 | 0.191186 | 0.002212 | 1.17% | 0.19412 | 0.207284 | 0.186586 | 1,331,704.00 |
| Mar 05 2024 | 0.188974 | -0.003707 | -1.92% | 0.19324 | 0.210352 | 0.165709 | 1,138,596.00 |
| Mar 04 2024 | 0.192682 | -0.012654 | -6.16% | 0.091631 | 0.212909 | 0.091621 | 4,596,173.00 |
| Mar 03 2024 | 0.205336 | 0.014699 | 7.71% | 0.192216 | 0.23498 | 0.192021 | 6,191,523.00 |
| Mar 02 2024 | 0.190637 | 0.037106 | 24.17% | 0.15485 | 0.196584 | 0.145933 | 3,966,199.00 |
| Mar 01 2024 | 0.15353 | 0.008539 | 5.89% | 0.144374 | 0.157513 | 0.143117 | 700,768.00 |
| Feb 29 2024 | 0.144991 | -0.00746 | -4.89% | 0.152258 | 0.162705 | 0.136798 | 2,016,993.00 |
| Feb 28 2024 | 0.152451 | 0.026238 | 20.79% | 0.12643 | 0.161216 | 0.12643 | 6,269,633.00 |
| Feb 27 2024 | 0.126213 | -0.002943 | -2.28% | 0.13156 | 0.135918 | 0.123476 | 1,275,339.00 |
| Feb 26 2024 | 0.129156 | 0.007847 | 6.47% | 0.091631 | 0.131143 | 0.091621 | 1,648,465.00 |
| Feb 25 2024 | 0.121309 | 0.00679 | 5.93% | 0.114829 | 0.121884 | 0.114125 | 1,476,844.00 |
| Feb 24 2024 | 0.11452 | 0.002921 | 2.62% | 0.110056 | 0.115553 | 0.109425 | 444,960.00 |
| Feb 23 2024 | 0.111599 | -0.002215 | -1.95% | 0.113703 | 0.114133 | 0.109717 | 345,992.00 |
| Feb 22 2024 | 0.113814 | 0.000474 | 0.42% | 0.113559 | 0.116154 | 0.110006 | 414,628.00 |
| Feb 21 2024 | 0.11334 | 0.000849 | 0.75% | 0.113117 | 0.114052 | 0.108218 | 558,840.00 |
| Feb 20 2024 | 0.112491 | 0.00229 | 2.08% | 0.11027 | 0.114027 | 0.10746 | 1,083,533.00 |
| Feb 19 2024 | 0.110201 | -0.000154 | -0.14% | 0.091631 | 0.113044 | 0.091621 | 592,529.00 |
| Feb 18 2024 | 0.110355 | 0.002727 | 2.53% | 0.10746 | 0.111299 | 0.106027 | 698,889.00 |
| Feb 17 2024 | 0.107627 | -0.003119 | -2.82% | 0.111464 | 0.111487 | 0.104976 | 404,367.00 |
| Feb 16 2024 | 0.110746 | 0.000673 | 0.61% | 0.112861 | 0.113578 | 0.106312 | 732,499.00 |
| Feb 15 2024 | 0.110073 | 0.002472 | 2.30% | 0.106831 | 0.116496 | 0.106825 | 1,863,797.00 |
| Feb 14 2024 | 0.107601 | 0.003888 | 3.75% | 0.104085 | 0.108201 | 0.102864 | 239,428.00 |
| Feb 13 2024 | 0.103713 | 0.002848 | 2.82% | 0.101676 | 0.104894 | 0.098968 | 680,245.00 |
| Feb 12 2024 | 0.100865 | 0.000342 | 0.34% | 0.091631 | 0.107353 | 0.091621 | 1,132,110.00 |
| Feb 11 2024 | 0.100524 | 0.000053 | 0.05% | 0.101308 | 0.104131 | 0.098343 | 130,818.00 |
| Feb 10 2024 | 0.10047 | 0.002296 | 2.34% | 0.098755 | 0.10421 | 0.096626 | 729,417.00 |
