Register for streaming realtime charts, analysis tools, and prices.
TFUELGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 0.057623 | 0.000201 | 0.35% | 0.056926 | 0.062033 | 0.056926 | 7,412,002.00 |
| Jun 22 2024 | 0.057421 | 0.001179 | 2.10% | 0.05632 | 0.058525 | 0.055611 | 2,021,134.00 |
| Jun 21 2024 | 0.056243 | -0.001178 | -2.05% | 0.057377 | 0.058539 | 0.055673 | 2,078,095.00 |
| Jun 20 2024 | 0.05742 | 0.003383 | 6.26% | 0.054044 | 0.059122 | 0.054044 | 3,461,573.00 |
| Jun 19 2024 | 0.054037 | 0.00078 | 1.47% | 0.053784 | 0.056223 | 0.052088 | 6,362,782.00 |
| Jun 18 2024 | 0.053257 | -0.005786 | -9.80% | 0.058572 | 0.05951 | 0.051329 | 9,242,658.00 |
| Jun 17 2024 | 0.059043 | -0.005603 | -8.67% | 0.075699 | 0.076572 | 0.057061 | 4,623,738.00 |
| Jun 16 2024 | 0.064646 | 0.002517 | 4.05% | 0.062084 | 0.066318 | 0.060452 | 7,671,975.00 |
| Jun 15 2024 | 0.062128 | 0.001192 | 1.96% | 0.060903 | 0.063165 | 0.060124 | 3,100,562.00 |
| Jun 14 2024 | 0.060936 | -0.00141 | -2.26% | 0.06181 | 0.063245 | 0.058228 | 4,521,119.00 |
| Jun 13 2024 | 0.062346 | -0.00486 | -7.23% | 0.066553 | 0.068071 | 0.06222 | 2,526,003.00 |
| Jun 12 2024 | 0.067206 | 0.002112 | 3.24% | 0.065062 | 0.069189 | 0.063741 | 2,097,560.00 |
| Jun 11 2024 | 0.065094 | -0.002597 | -3.84% | 0.067732 | 0.068272 | 0.063141 | 5,848,683.00 |
| Jun 10 2024 | 0.067691 | -0.002928 | -4.15% | 0.075699 | 0.076572 | 0.067052 | 1,422,390.00 |
| Jun 09 2024 | 0.070618 | 0.00188 | 2.73% | 0.068726 | 0.071259 | 0.067645 | 1,296,542.00 |
| Jun 08 2024 | 0.068739 | -0.002682 | -3.76% | 0.070843 | 0.0716 | 0.068254 | 1,431,941.00 |
| Jun 07 2024 | 0.071421 | -0.004447 | -5.86% | 0.076387 | 0.077021 | 0.068702 | 5,162,111.00 |
| Jun 06 2024 | 0.075867 | -0.000266 | -0.35% | 0.076124 | 0.076641 | 0.07376 | 1,760,834.00 |
| Jun 05 2024 | 0.076133 | 0.002093 | 2.83% | 0.075699 | 0.076899 | 0.068616 | 2,237,296.00 |
| Jun 04 2024 | 0.07404 | 0.001583 | 2.19% | 0.072494 | 0.074521 | 0.069978 | 2,175,346.00 |
| Jun 03 2024 | 0.072457 | -0.002034 | -2.73% | 0.07434 | 0.075397 | 0.072105 | 1,990,339.00 |
| Jun 02 2024 | 0.074492 | 0.000152 | 0.20% | 0.073855 | 0.077123 | 0.073837 | 3,666,590.00 |
| Jun 01 2024 | 0.074339 | -0.000343 | -0.46% | 0.074747 | 0.074764 | 0.07314 | 317,147.00 |
| May 31 2024 | 0.074682 | -0.000503 | -0.67% | 0.075699 | 0.076572 | 0.072894 | 1,209,583.00 |
| May 30 2024 | 0.075186 | -0.001433 | -1.87% | 0.078358 | 0.078421 | 0.074109 | 1,461,166.00 |
| May 29 2024 | 0.076619 | -0.002179 | -2.77% | 0.07821 | 0.079194 | 0.076493 | 1,866,067.00 |
| May 28 2024 | 0.078798 | -0.001448 | -1.80% | 0.080286 | 0.082826 | 0.077963 | 2,644,295.00 |
| May 27 2024 | 0.080246 | -0.000414 | -0.51% | 0.076126 | 0.082274 | 0.071887 | 2,041,634.00 |
| May 26 2024 | 0.08066 | -0.003172 | -3.78% | 0.084846 | 0.084846 | 0.080097 | 1,612,138.00 |
| May 25 2024 | 0.083832 | 0.000823 | 0.99% | 0.082893 | 0.08475 | 0.082132 | 390,303.00 |
| May 24 2024 | 0.083009 | -0.000868 | -1.03% | 0.083198 | 0.084495 | 0.080106 | 1,106,689.00 |
| May 23 2024 | 0.083877 | -0.00079 | -0.93% | 0.084788 | 0.086733 | 0.080944 | 1,525,845.00 |
| May 22 2024 | 0.084668 | -0.00152 | -1.76% | 0.086575 | 0.086886 | 0.082897 | 2,556,239.00 |
| May 21 2024 | 0.086188 | -0.001719 | -1.96% | 0.087736 | 0.089517 | 0.085153 | 2,437,052.00 |
| May 20 2024 | 0.087907 | 0.008144 | 10.21% | 0.076126 | 0.0885 | 0.071887 | 4,568,537.00 |
| May 19 2024 | 0.079762 | -0.005159 | -6.08% | 0.085425 | 0.085425 | 0.078529 | 1,793,331.00 |
| May 18 2024 | 0.084921 | 0.000576 | 0.68% | 0.084884 | 0.087514 | 0.083492 | 2,415,017.00 |
| May 17 2024 | 0.084345 | 0.001385 | 1.67% | 0.082938 | 0.08653 | 0.081478 | 2,635,317.00 |
| May 16 2024 | 0.08296 | 0.004131 | 5.24% | 0.080962 | 0.085379 | 0.080386 | 7,540,636.00 |
| May 15 2024 | 0.078829 | 0.006989 | 9.73% | 0.07143 | 0.080714 | 0.070633 | 5,807,459.00 |
| May 14 2024 | 0.071841 | -0.004257 | -5.59% | 0.076126 | 0.076323 | 0.071278 | 1,909,488.00 |
| May 13 2024 | 0.076098 | -0.002937 | -3.72% | 0.087432 | 0.090006 | 0.074805 | 9,531,054.00 |
| May 12 2024 | 0.079035 | -0.001127 | -1.41% | 0.080234 | 0.081436 | 0.078687 | 2,232,164.00 |
| May 11 2024 | 0.080162 | -0.00311 | -3.73% | 0.083522 | 0.084333 | 0.0796 | 3,526,204.00 |
| May 10 2024 | 0.083272 | -0.005346 | -6.03% | 0.087432 | 0.089341 | 0.0821 | 3,210,048.00 |
| May 09 2024 | 0.088618 | 0.003017 | 3.52% | 0.086285 | 0.089347 | 0.084878 | 4,717,588.00 |
| May 08 2024 | 0.085601 | 0.000592 | 0.70% | 0.084822 | 0.088683 | 0.084822 | 6,614,065.00 |
| May 07 2024 | 0.085009 | 0.00051 | 0.60% | 0.083597 | 0.090529 | 0.081397 | 6,651,270.00 |
| May 06 2024 | 0.084499 | -0.002322 | -2.67% | 0.086422 | 0.090396 | 0.077813 | 4,686,519.00 |
| May 05 2024 | 0.086821 | -0.000198 | -0.23% | 0.087735 | 0.089029 | 0.083858 | 3,845,973.00 |
| May 04 2024 | 0.08702 | 0.000656 | 0.76% | 0.085719 | 0.088916 | 0.083917 | 5,096,088.00 |
| May 03 2024 | 0.086363 | 0.005214 | 6.42% | 0.08016 | 0.086363 | 0.078117 | 5,507,207.00 |
| May 02 2024 | 0.08115 | -0.000879 | -1.07% | 0.081989 | 0.082428 | 0.078022 | 3,929,932.00 |
| May 01 2024 | 0.082028 | 0.000505 | 0.62% | 0.080585 | 0.082055 | 0.073871 | 4,220,566.00 |
| Apr 30 2024 | 0.081523 | -0.004366 | -5.08% | 0.086422 | 0.088928 | 0.077813 | 5,596,714.00 |
| Apr 29 2024 | 0.085889 | -0.001713 | -1.96% | 0.079835 | 0.095841 | 0.076092 | 20,435,701.00 |
| Apr 28 2024 | 0.087602 | -0.002092 | -2.33% | 0.089029 | 0.091824 | 0.086665 | 9,133,868.00 |
| Apr 27 2024 | 0.089695 | -0.002708 | -2.93% | 0.091888 | 0.091888 | 0.083542 | 13,401,649.00 |
| Apr 26 2024 | 0.092403 | -0.012233 | -11.69% | 0.104659 | 0.105703 | 0.091932 | 18,376,208.00 |
| Apr 25 2024 | 0.104636 | 0.012304 | 13.33% | 0.09341 | 0.104636 | 0.089779 | 20,232,118.00 |
| Apr 24 2024 | 0.092332 | 0.007548 | 8.90% | 0.085057 | 0.100659 | 0.082166 | 25,400,371.00 |
| Apr 23 2024 | 0.084784 | -0.002433 | -2.79% | 0.093027 | 0.096401 | 0.083984 | 20,821,807.00 |
| Apr 22 2024 | 0.087217 | 0.008451 | 10.73% | 0.079835 | 0.09025 | 0.076092 | 12,090,743.00 |
| Apr 21 2024 | 0.078766 | 0.001559 | 2.02% | 0.079835 | 0.08262 | 0.076002 | 6,656,787.00 |
| Apr 20 2024 | 0.077207 | 0.006747 | 9.58% | 0.069763 | 0.078724 | 0.068589 | 4,632,424.00 |
| Apr 19 2024 | 0.07046 | -0.000556 | -0.78% | 0.069285 | 0.071423 | 0.064308 | 4,965,235.00 |
| Apr 18 2024 | 0.071016 | 0.005967 | 9.17% | 0.064656 | 0.071112 | 0.064618 | 7,568,627.00 |
| Apr 17 2024 | 0.065049 | -0.004684 | -6.72% | 0.06924 | 0.069746 | 0.063066 | 5,248,813.00 |
| Apr 16 2024 | 0.069733 | -0.001085 | -1.53% | 0.070289 | 0.071045 | 0.065139 | 5,221,278.00 |
| Apr 15 2024 | 0.070818 | 0.000987 | 1.41% | 0.066056 | 0.074968 | 0.058783 | 19,139,890.00 |
| Apr 14 2024 | 0.069831 | 0.00338 | 5.09% | 0.066056 | 0.07111 | 0.058783 | 16,182,059.00 |
| Apr 13 2024 | 0.066451 | -0.012116 | -15.42% | 0.077482 | 0.078006 | 0.058235 | 21,172,159.00 |
| Apr 12 2024 | 0.078567 | -0.011854 | -13.11% | 0.088369 | 0.091538 | 0.076402 | 19,638,019.00 |
| Apr 11 2024 | 0.090422 | 0.003271 | 3.75% | 0.087093 | 0.100087 | 0.087093 | 20,080,305.00 |
| Apr 10 2024 | 0.087151 | -0.002301 | -2.57% | 0.08891 | 0.089106 | 0.081205 | 16,954,452.00 |
| Apr 09 2024 | 0.089452 | 0.015446 | 20.87% | 0.073368 | 0.098198 | 0.073368 | 58,750,189.00 |
| Apr 08 2024 | 0.074006 | 0.001792 | 2.48% | 0.066853 | 0.074801 | 0.064231 | 9,707,449.00 |
| Apr 07 2024 | 0.072214 | 0.000525 | 0.73% | 0.072147 | 0.073318 | 0.069855 | 8,205,861.00 |
| Apr 06 2024 | 0.071689 | 0.005206 | 7.83% | 0.075386 | 0.080775 | 0.071652 | 37,275,911.00 |
| Apr 05 2024 | 0.066484 | -0.002783 | -4.02% | 0.068189 | 0.06908 | 0.064148 | 2,851,697.00 |
| Apr 04 2024 | 0.069267 | 0.002873 | 4.33% | 0.066853 | 0.070778 | 0.064231 | 6,336,725.00 |
| Apr 03 2024 | 0.066395 | -0.000281 | -0.42% | 0.067187 | 0.068689 | 0.0638 | 5,049,366.00 |
| Apr 02 2024 | 0.066675 | -0.007294 | -9.86% | 0.07379 | 0.07379 | 0.06484 | 10,665,459.00 |
| Apr 01 2024 | 0.07397 | -0.005548 | -6.98% | 0.06864 | 0.080031 | 0.068006 | 15,920,892.00 |
| Mar 31 2024 | 0.079518 | 0.014027 | 21.42% | 0.06555 | 0.112931 | 0.064939 | 70,917,849.00 |
| Mar 30 2024 | 0.065491 | -0.000903 | -1.36% | 0.066383 | 0.06711 | 0.064839 | 897,767.00 |
| Mar 29 2024 | 0.066394 | 0.000224 | 0.34% | 0.067764 | 0.067764 | 0.064782 | 2,236,600.00 |
| Mar 28 2024 | 0.066169 | -0.000738 | -1.10% | 0.067191 | 0.068621 | 0.065494 | 4,722,806.00 |
| Mar 27 2024 | 0.066907 | -0.004187 | -5.89% | 0.0704 | 0.071153 | 0.064465 | 4,338,270.00 |
| Mar 26 2024 | 0.071094 | 0.003004 | 4.41% | 0.06864 | 0.07321 | 0.068006 | 5,922,161.00 |
