UK markets closed

Status GBP (SNT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.032705+0.000533 (+1.66%)
As of 10:20PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0321080.0331570.0314160.0327050.0327052,874,405
04 May 20240.0305290.0321090.0302060.0317770.0317773,243,809
03 May 20240.0304220.0309170.0293980.0305290.0305292,696,127
02 May 20240.0302720.0305180.0281900.0304220.0304224,289,280
01 May 20240.0313490.0316680.0291950.0302720.0302723,432,178
30 Apr 20240.0321260.0324070.0306780.0313490.0313493,744,497
29 Apr 20240.0330680.0334560.0319950.0321260.0321262,954,759
28 Apr 20240.0331410.0332970.0318560.0330680.0330683,159,578
27 Apr 20240.0327960.0334570.0320460.0331410.0331413,525,568
26 Apr 20240.0332450.0335180.0318330.0327960.0327965,148,895
25 Apr 20240.0347980.0383000.0328710.0332440.03324432,204,954
24 Apr 20240.0341700.0348190.0335890.0347980.0347985,751,555
23 Apr 20240.0326680.0345060.0326490.0341700.0341703,354,014
22 Apr 20240.0332820.0334970.0321130.0326680.0326683,187,876
21 Apr 20240.0308420.0335890.0304080.0332820.0332823,571,335
20 Apr 20240.0306280.0317720.0284410.0308420.0308424,904,837
19 Apr 20240.0291830.0308870.0284830.0306280.0306283,296,112
18 Apr 20240.0299190.0303350.0284040.0291830.0291833,325,155
17 Apr 20240.0296580.0304810.0285780.0299190.0299193,784,779
16 Apr 20240.0314280.0335340.0285330.0296640.0296645,744,549
15 Apr 20240.0295200.0323220.0280510.0314280.0314285,240,885
14 Apr 20240.0335980.0341810.0264100.0295200.02952010,306,169
13 Apr 20240.0386580.0395630.0317330.0335980.03359812,267,970
12 Apr 20240.0378900.0387060.0372860.0386550.0386554,803,293
11 Apr 20240.0377400.0387430.0355560.0378900.03789010,852,226
10 Apr 20240.0388670.0390180.0368050.0377380.0377385,327,380
09 Apr 20240.0373480.0396630.0366480.0388670.0388675,653,072
08 Apr 20240.0356740.0375540.0355630.0373480.0373485,632,449
07 Apr 20240.0351100.0359510.0349620.0356750.0356752,576,270
06 Apr 20240.0355920.0365850.0339800.0351100.0351103,694,161
05 Apr 20240.0344240.0368610.0336130.0355920.0355924,286,294
04 Apr 20240.0346560.0360630.0334670.0344240.0344244,157,357
03 Apr 20240.0378080.0378090.0341480.0346560.0346566,195,601
02 Apr 20240.0403600.0415040.0366380.0378080.0378087,488,512
01 Apr 20240.0396930.0414910.0390610.0403600.0403604,729,193
31 Mar 20240.0410580.0410620.0394540.0396930.0396934,618,435
30 Mar 20240.0413680.0425880.0395630.0410620.0410627,664,801
29 Mar 20240.0390520.0425070.0382670.0413680.04136814,517,581
28 Mar 20240.0405150.0418810.0384550.0390520.03905210,731,218
27 Mar 20240.0380620.0412290.0379630.0405150.04051510,944,684
26 Mar 20240.0363880.0394130.0362390.0380620.0380625,703,135
25 Mar 20240.0349820.0378850.0347450.0363890.0363896,463,346
24 Mar 20240.0341440.0355500.0337620.0349830.0349834,107,973
23 Mar 20240.0353080.0376410.0330960.0341440.0341446,549,796
22 Mar 20240.0343690.0374150.0340260.0353070.0353076,742,458
21 Mar 20240.0315620.0345510.0301440.0343690.0343698,233,265
20 Mar 20240.0348790.0358400.0306660.0315620.03156212,121,764
19 Mar 20240.0364840.0376610.0334260.0348790.0348797,334,429
18 Mar 20240.0351910.0384520.0328010.0364840.03648410,686,533
17 Mar 20240.0382120.0406140.0344180.0351910.03519112,609,144
16 Mar 20240.0418490.0421730.0358080.0382120.03821215,878,721
15 Mar 20240.0436490.0445850.0391520.0418490.04184915,760,178
14 Mar 20240.0429150.0460090.0419550.0436490.04364914,087,589
13 Mar 20240.0437880.0452280.0396210.0429150.04291515,866,433
12 Mar 20240.0419240.0458260.0384140.0437880.04378824,036,944
11 Mar 20240.0407720.0427670.0388220.0418940.04189411,231,951
10 Mar 20240.0395440.0421140.0388880.0407720.04077210,252,840
09 Mar 20240.0402090.0410950.0374960.0395440.03954410,860,674
08 Mar 20240.0378380.0417210.0375060.0402090.04020915,386,436
07 Mar 20240.0361070.0395010.0350960.0378380.03783814,789,264
06 Mar 20240.0401820.0417170.0317750.0361030.03610327,772,776
05 Mar 20240.0389150.0413770.0378030.0401670.04016723,718,776
04 Mar 20240.0401100.0490040.0368250.0389180.03891885,248,746
03 Mar 20240.0375560.0414310.0369630.0400940.04009419,432,056
02 Mar 20240.0354680.0388250.0354680.0375570.03755725,526,905
01 Mar 20240.0345140.0373860.0340820.0355070.03550714,953,324
29 Feb 20240.0344550.0364340.0322810.0345220.03452213,500,475
28 Feb 20240.0340160.0344970.0333770.0344400.0344409,642,348
27 Feb 20240.0336040.0342970.0324400.0340160.03401611,199,384
26 Feb 20240.0344090.0350810.0332350.0335970.03359714,386,699
25 Feb 20240.0333720.0392500.0333720.0344020.034402108,445,509
24 Feb 20240.0324740.0336160.0321370.0333720.0333728,763,040
23 Feb 20240.0325800.0331810.0317280.0324730.0324734,739,863
22 Feb 20240.0336770.0340330.0316600.0325770.0325776,168,919
21 Feb 20240.0346770.0349030.0321740.0336750.03367513,207,099
20 Feb 20240.0328920.0381660.0325730.0346770.03467742,293,796
19 Feb 20240.0327150.0334560.0321320.0328920.0328924,141,304
18 Feb 20240.0325500.0327740.0316190.0327050.0327054,190,108
17 Feb 20240.0328900.0339680.0318510.0325500.03255012,269,416
16 Feb 20240.0320290.0329470.0316110.0328710.0328717,660,748
15 Feb 20240.0312980.0320970.0309940.0320330.0320333,635,596
14 Feb 20240.0314310.0315440.0304970.0312990.0312994,000,268
13 Feb 20240.0312980.0319890.0305370.0314270.0314277,687,594
12 Feb 20240.0308020.0314030.0306170.0312520.0312523,382,589
11 Feb 20240.0310130.0311080.0305090.0307980.0307983,290,029
10 Feb 20240.0307800.0321170.0306530.0310130.0310135,593,066
09 Feb 20240.0299490.0308040.0298520.0307660.0307662,782,326
08 Feb 20240.0297550.0300450.0288260.0299510.0299512,033,475
07 Feb 20240.0296500.0299600.0294230.0297600.0297601,987,628
06 Feb 20240.0301240.0306910.0294540.0296360.0296362,428,569
05 Feb 20240.0307070.0307830.0300160.0301240.0301241,508,554
04 Feb 20240.0307340.0309880.0305740.0307010.0307011,357,302
03 Feb 20240.0301700.0307990.0301000.0307260.0307261,626,259
02 Feb 20240.0299250.0303460.0293480.0301620.0301621,988,952
01 Feb 20240.0308980.0309680.0297020.0299340.0299342,794,299
31 Jan 20240.0314910.0318190.0308560.0308930.0308932,551,621
30 Jan 20240.0309000.0315750.0304620.0314910.0314912,402,336
29 Jan 20240.0316970.0318530.0306310.0309090.0309092,636,279
28 Jan 20240.0320000.0327770.0310140.0316890.0316897,762,535
27 Jan 20240.0299980.0320070.0298030.0320070.0320073,051,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...