Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRACGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.515447 | 0.020072 | 4.05% | 0.494943 | 0.532726 | 0.483127 | 16,643.00 |
| Jul 18 2024 | 0.495375 | -0.010341 | -2.04% | 0.505652 | 0.51202 | 0.490603 | 5,021.00 |
| Jul 17 2024 | 0.505716 | -0.010526 | -2.04% | 0.517313 | 0.530706 | 0.505716 | 7,226.00 |
| Jul 16 2024 | 0.516242 | -0.027417 | -5.04% | 0.544183 | 0.544832 | 0.511996 | 6,164.00 |
| Jul 15 2024 | 0.543659 | 0.02269 | 4.36% | 0.571857 | 0.578292 | 0.520402 | 5,394.00 |
| Jul 14 2024 | 0.520968 | 0.012806 | 2.52% | 0.50895 | 0.526418 | 0.508435 | 980.00 |
| Jul 13 2024 | 0.508162 | 0.008048 | 1.61% | 0.507555 | 0.517191 | 0.487287 | 4,780.00 |
| Jul 12 2024 | 0.500114 | -0.005249 | -1.04% | 0.504593 | 0.507518 | 0.491899 | 655.00 |
| Jul 11 2024 | 0.505363 | 0.00282 | 0.56% | 0.505132 | 0.515612 | 0.489782 | 10,376.00 |
| Jul 10 2024 | 0.502543 | -0.005847 | -1.15% | 0.506984 | 0.513788 | 0.489729 | 40,001.00 |
| Jul 09 2024 | 0.50839 | -0.002654 | -0.52% | 0.510349 | 0.532296 | 0.504438 | 5,427.00 |
| Jul 08 2024 | 0.511044 | -0.001117 | -0.22% | 0.571857 | 0.573229 | 0.501733 | 6,320.00 |
| Jul 07 2024 | 0.512161 | -0.02044 | -3.84% | 0.532032 | 0.541596 | 0.512161 | 811.00 |
| Jul 06 2024 | 0.532601 | 0.024174 | 4.75% | 0.506514 | 0.538339 | 0.499939 | 2,916.00 |
| Jul 05 2024 | 0.508427 | 0.009094 | 1.82% | 0.500965 | 0.521507 | 0.465458 | 13,043.00 |
| Jul 04 2024 | 0.499332 | -0.072669 | -12.70% | 0.571857 | 0.573229 | 0.499037 | 7,948.00 |
| Jul 03 2024 | 0.572002 | -0.052378 | -8.39% | 0.62313 | 0.62729 | 0.562532 | 3,909.00 |
| Jul 02 2024 | 0.62438 | -0.023702 | -3.66% | 0.642899 | 0.644475 | 0.620161 | 3,879.00 |
| Jul 01 2024 | 0.648082 | 0.026612 | 4.28% | 0.550157 | 0.648082 | 0.491725 | 14,079.00 |
| Jun 30 2024 | 0.621471 | 0.033783 | 5.75% | 0.58773 | 0.622169 | 0.570229 | 4,654.00 |
| Jun 29 2024 | 0.587688 | -0.010056 | -1.68% | 0.596699 | 0.612626 | 0.583597 | 6,084.00 |
| Jun 28 2024 | 0.597743 | -0.023125 | -3.72% | 0.619169 | 0.62628 | 0.594074 | 11,867.00 |
| Jun 27 2024 | 0.620868 | 0.083196 | 15.47% | 0.540632 | 0.629418 | 0.540632 | 29,055.00 |
| Jun 26 2024 | 0.537672 | -0.028914 | -5.10% | 0.550157 | 0.586656 | 0.491725 | 14,283.00 |
| Jun 25 2024 | 0.566587 | 0.047278 | 9.10% | 0.524081 | 0.578929 | 0.521382 | 18,460.00 |
| Jun 24 2024 | 0.519308 | 0.001207 | 0.23% | 0.517057 | 0.522678 | 0.485891 | 9,812.00 |
| Jun 23 2024 | 0.518102 | 0.006393 | 1.25% | 0.539784 | 0.56097 | 0.510937 | 18,554.00 |
| Jun 22 2024 | 0.511709 | 0.009579 | 1.91% | 0.503326 | 0.541136 | 0.493266 | 23,536.00 |
| Jun 21 2024 | 0.502129 | -0.017215 | -3.31% | 0.504609 | 0.515991 | 0.492986 | 9,962.00 |
| Jun 20 2024 | 0.519344 | 0.01211 | 2.39% | 0.505767 | 0.550858 | 0.505767 | 20,952.00 |
| Jun 19 2024 | 0.507234 | -0.000752 | -0.15% | 0.508132 | 0.528323 | 0.489844 | 19,115.00 |
| Jun 18 2024 | 0.507985 | -0.041685 | -7.58% | 0.550157 | 0.550157 | 0.491725 | 65,398.00 |
| Jun 17 2024 | 0.54967 | -0.062101 | -10.15% | 0.656588 | 0.689559 | 0.437034 | 19,439.00 |
| Jun 16 2024 | 0.611771 | 0.017113 | 2.88% | 0.594232 | 0.612784 | 0.586666 | 2,610.00 |
| Jun 15 2024 | 0.594658 | 0.001963 | 0.33% | 0.592372 | 0.601719 | 0.586536 | 720.00 |
| Jun 14 2024 | 0.592696 | -0.03548 | -5.65% | 0.628572 | 0.63757 | 0.585 | 3,759.00 |
| Jun 13 2024 | 0.628176 | 0.020124 | 3.31% | 0.606966 | 0.635804 | 0.595187 | 9,831.00 |
| Jun 12 2024 | 0.608052 | -0.006373 | -1.04% | 0.614118 | 0.64569 | 0.59951 | 9,856.00 |
| Jun 11 2024 | 0.614425 | -0.024817 | -3.88% | 0.631986 | 0.632339 | 0.596359 | 7,087.00 |
| Jun 10 2024 | 0.639242 | -0.05052 | -7.32% | 0.656588 | 0.689559 | 0.437034 | 1,751.00 |
| Jun 09 2024 | 0.689762 | 0.017648 | 2.63% | 0.671991 | 0.692995 | 0.661012 | 4,182.00 |
| Jun 08 2024 | 0.672114 | 0.021696 | 3.34% | 0.649027 | 0.679353 | 0.648806 | 13,952.00 |
| Jun 07 2024 | 0.650418 | -0.035156 | -5.13% | 0.689145 | 0.690014 | 0.643747 | 2,441.00 |
| Jun 06 2024 | 0.685574 | 0.002044 | 0.30% | 0.683446 | 0.705901 | 0.677139 | 9,923.00 |
| Jun 05 2024 | 0.68353 | -0.011566 | -1.66% | 0.656588 | 0.696926 | 0.437034 | 3,462.00 |
| Jun 04 2024 | 0.695097 | 0.043518 | 6.68% | 0.651907 | 0.70868 | 0.651907 | 12,664.00 |
| Jun 03 2024 | 0.651578 | -0.017782 | -2.66% | 0.664284 | 0.683153 | 0.651044 | 17,087.00 |
| Jun 02 2024 | 0.66936 | -0.01881 | -2.73% | 0.687546 | 0.70019 | 0.668775 | 9,207.00 |
| Jun 01 2024 | 0.68817 | 0.021856 | 3.28% | 0.662654 | 0.689426 | 0.657241 | 17,068.00 |
| May 31 2024 | 0.666314 | -0.004985 | -0.74% | 0.672164 | 0.698592 | 0.660859 | 10,134.00 |
| May 30 2024 | 0.671299 | 0.008866 | 1.34% | 0.660975 | 0.715277 | 0.631963 | 31,198.00 |
| May 29 2024 | 0.662433 | -0.049427 | -6.94% | 0.713536 | 0.720971 | 0.65917 | 19,110.00 |
| May 28 2024 | 0.711861 | -0.030414 | -4.10% | 0.74373 | 0.750648 | 0.710701 | 14,137.00 |
| May 27 2024 | 0.742275 | -0.0283 | -3.67% | 0.656588 | 0.764703 | 0.610069 | 35,398.00 |
| May 26 2024 | 0.770576 | 0.037863 | 5.17% | 0.73533 | 0.779161 | 0.73533 | 21,338.00 |
| May 25 2024 | 0.732713 | 0.012586 | 1.75% | 0.718044 | 0.737776 | 0.71441 | 8,270.00 |
| May 24 2024 | 0.720127 | -0.032096 | -4.27% | 0.750913 | 0.762445 | 0.707109 | 27,635.00 |
| May 23 2024 | 0.752223 | -0.02064 | -2.67% | 0.773965 | 0.809872 | 0.723131 | 33,993.00 |
| May 22 2024 | 0.772863 | 0.038609 | 5.26% | 0.732857 | 0.774649 | 0.722514 | 22,082.00 |
| May 21 2024 | 0.734254 | 0.017561 | 2.45% | 0.715299 | 0.765552 | 0.695857 | 48,774.00 |
| May 20 2024 | 0.716693 | 0.04575 | 6.82% | 0.656588 | 0.726289 | 0.45089 | 14,745.00 |
| May 19 2024 | 0.670943 | -0.042185 | -5.92% | 0.71609 | 0.716541 | 0.66527 | 8,263.00 |
| May 18 2024 | 0.713128 | 0.025714 | 3.74% | 0.690145 | 0.715187 | 0.660957 | 15,248.00 |
| May 17 2024 | 0.687414 | 0.033524 | 5.13% | 0.65629 | 0.68929 | 0.639013 | 16,043.00 |
| May 16 2024 | 0.65389 | -0.020598 | -3.05% | 0.684257 | 0.696041 | 0.647175 | 6,663.00 |
| May 15 2024 | 0.674488 | 0.066531 | 10.94% | 0.608619 | 0.674488 | 0.603056 | 7,233.00 |
| May 14 2024 | 0.607957 | -0.047886 | -7.30% | 0.656588 | 0.65825 | 0.602932 | 10,021.00 |
| May 13 2024 | 0.655843 | 0.00098 | 0.15% | 0.753874 | 0.770413 | 0.425857 | 4,034.00 |
| May 12 2024 | 0.654862 | -0.01996 | -2.96% | 0.675421 | 0.679191 | 0.653357 | 24,747.00 |
| May 11 2024 | 0.674822 | -0.00694 | -1.02% | 0.679834 | 0.687656 | 0.670143 | 2,194.00 |
| May 10 2024 | 0.681762 | -0.045308 | -6.23% | 0.72659 | 0.731819 | 0.672119 | 11,315.00 |
| May 09 2024 | 0.72707 | 0.049596 | 7.32% | 0.677044 | 0.734397 | 0.674961 | 17,186.00 |
| May 08 2024 | 0.677473 | -0.015102 | -2.18% | 0.693046 | 0.694659 | 0.653686 | 20,841.00 |
| May 07 2024 | 0.692575 | -0.01561 | -2.20% | 0.703525 | 0.730237 | 0.690377 | 3,779.00 |
| May 06 2024 | 0.708185 | -0.027241 | -3.70% | 0.753874 | 0.770413 | 0.45089 | 18,432.00 |
| May 05 2024 | 0.735426 | 0.012299 | 1.70% | 0.724834 | 0.740018 | 0.704564 | 6,435.00 |
| May 04 2024 | 0.723127 | -0.016986 | -2.30% | 0.737382 | 0.741234 | 0.710471 | 10,281.00 |
| May 03 2024 | 0.740113 | 0.07393 | 11.10% | 0.665798 | 0.744698 | 0.661555 | 15,823.00 |
| May 02 2024 | 0.666183 | 0.037454 | 5.96% | 0.624237 | 0.696615 | 0.608327 | 54,403.00 |
| May 01 2024 | 0.628729 | 0.016336 | 2.67% | 0.614099 | 0.635124 | 0.523793 | 56,490.00 |
| Apr 30 2024 | 0.612393 | -0.056933 | -8.51% | 0.669515 | 0.68448 | 0.575863 | 23,552.00 |
| Apr 29 2024 | 0.669326 | -0.021928 | -3.17% | 0.753874 | 0.770413 | 0.45089 | 8,313.00 |
| Apr 28 2024 | 0.691254 | -0.028822 | -4.00% | 0.718769 | 0.730284 | 0.688544 | 19,677.00 |
| Apr 27 2024 | 0.720076 | -0.016593 | -2.25% | 0.742758 | 0.744188 | 0.710055 | 6,329.00 |
| Apr 26 2024 | 0.736669 | -0.02774 | -3.63% | 0.764576 | 0.76684 | 0.736669 | 929.00 |
| Apr 25 2024 | 0.764409 | -0.002103 | -0.27% | 0.761729 | 0.772568 | 0.736084 | 6,450.00 |
| Apr 24 2024 | 0.766512 | -0.001342 | -0.17% | 0.769792 | 0.809277 | 0.753926 | 14,347.00 |
| Apr 23 2024 | 0.767854 | -0.023059 | -2.92% | 0.789107 | 0.797516 | 0.766225 | 9,810.00 |
| Apr 22 2024 | 0.790913 | -0.002525 | -0.32% | 0.753874 | 0.813224 | 0.454259 | 17,087.00 |
| Apr 21 2024 | 0.793438 | 0.00193 | 0.24% | 0.789949 | 0.798176 | 0.756396 | 9,299.00 |
| Apr 20 2024 | 0.791508 | 0.042869 | 5.73% | 0.746727 | 0.791586 | 0.742144 | 9,642.00 |
