Register to chat with like-minded investors on our interactive forums.
TELGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00268 | -0.000031 | -1.14% | 0.002712 | 0.002717 | 0.002135 | 7,043,458.00 |
| May 27 2024 | 0.002711 | 0.000022 | 0.82% | 0.002504 | 0.002758 | 0.002429 | 10,264,196.00 |
| May 26 2024 | 0.002689 | -0.000033 | -1.21% | 0.002719 | 0.002727 | 0.00268 | 1,951,214.00 |
| May 25 2024 | 0.002722 | 0.000027 | 1.00% | 0.002691 | 0.002731 | 0.00269 | 6,451,562.00 |
| May 24 2024 | 0.002695 | 0.000024 | 0.90% | 0.002667 | 0.002714 | 0.002626 | 1,697,326.00 |
| May 23 2024 | 0.002671 | -0.000042 | -1.55% | 0.002718 | 0.002745 | 0.002628 | 4,739,503.00 |
| May 22 2024 | 0.002714 | -0.000049 | -1.77% | 0.002757 | 0.002763 | 0.002711 | 5,018,149.00 |
| May 21 2024 | 0.002762 | -0.000037 | -1.32% | 0.002794 | 0.002815 | 0.00272 | 4,834,714.00 |
| May 20 2024 | 0.0028 | 0.000193 | 7.40% | 0.002504 | 0.002801 | 0.002178 | 9,437,012.00 |
| May 19 2024 | 0.002607 | -0.000558 | -17.63% | 0.003164 | 0.003179 | 0.002595 | 2,597,173.00 |
| May 18 2024 | 0.003165 | 0.00000200 | 0.06% | 0.003163 | 0.003184 | 0.00264 | 1,973,906.00 |
| May 17 2024 | 0.003163 | 0.000587 | 22.77% | 0.002576 | 0.003185 | 0.002572 | 1,416,941.00 |
| May 16 2024 | 0.002576 | -0.000034 | -1.30% | 0.002612 | 0.003143 | 0.002557 | 3,176,077.00 |
| May 15 2024 | 0.00261 | 0.000167 | 6.82% | 0.002446 | 0.003118 | 0.002436 | 4,767,604.00 |
| May 14 2024 | 0.002444 | -0.00006 | -2.40% | 0.002504 | 0.002511 | 0.002425 | 3,432,822.00 |
| May 13 2024 | 0.002503 | 0.000049 | 2.00% | 0.003273 | 0.004629 | 0.002458 | 9,452,994.00 |
| May 12 2024 | 0.002455 | 0.000025 | 1.03% | 0.002431 | 0.002468 | 0.002423 | 1,275,574.00 |
| May 11 2024 | 0.002429 | -0.00000600 | -0.25% | 0.002428 | 0.002452 | 0.002416 | 1,088,666.00 |
| May 10 2024 | 0.002435 | -0.000083 | -3.30% | 0.002512 | 0.002528 | 0.002406 | 3,237,923.00 |
| May 09 2024 | 0.002518 | 0.000072 | 2.94% | 0.002451 | 0.002528 | 0.002433 | 2,689,427.00 |
| May 08 2024 | 0.002446 | -0.000055 | -2.20% | 0.002495 | 0.00252 | 0.002436 | 5,620,571.00 |
| May 07 2024 | 0.0025 | -0.000015 | -0.60% | 0.002518 | 0.002567 | 0.002492 | 4,657,584.00 |
| May 06 2024 | 0.002515 | -0.000039 | -1.53% | 0.003273 | 0.003292 | 0.002178 | 7,150,295.00 |
| May 05 2024 | 0.002554 | 0.00000900 | 0.35% | 0.00255 | 0.002573 | 0.002511 | 4,617,186.00 |
| May 04 2024 | 0.002544 | 0.000034 | 1.35% | 0.002506 | 0.003067 | 0.002497 | 2,453,111.00 |
| May 03 2024 | 0.002511 | 0.000152 | 6.42% | 0.002358 | 0.002871 | 0.002346 | 6,889,337.00 |
| May 02 2024 | 0.002359 | 0.000029 | 1.24% | 0.002329 | 0.002381 | 0.001859 | 3,016,025.00 |
| May 01 2024 | 0.00233 | 0.000389 | 20.06% | 0.001942 | 0.002331 | 0.001813 | 10,945,531.00 |
| Apr 30 2024 | 0.001941 | -0.000092 | -4.53% | 0.002033 | 0.002061 | 0.001898 | 3,712,880.00 |
| Apr 29 2024 | 0.002033 | 0.000019 | 0.94% | 0.003273 | 0.003292 | 0.001978 | 6,963,527.00 |
| Apr 28 2024 | 0.002014 | -0.00000200 | -0.10% | 0.002012 | 0.002043 | 0.002006 | 613,193.00 |
| Apr 27 2024 | 0.002016 | -0.000026 | -1.27% | 0.002042 | 0.002046 | 0.002002 | 966,824.00 |
| Apr 26 2024 | 0.002042 | -0.00002 | -0.97% | 0.002062 | 0.002072 | 0.00203 | 1,269,475.00 |
| Apr 25 2024 | 0.002062 | -0.00000100 | -0.05% | 0.002064 | 0.002086 | 0.002016 | 2,279,080.00 |
| Apr 24 2024 | 0.002063 | -0.00007 | -3.28% | 0.00214 | 0.002153 | 0.002044 | 3,058,692.00 |
| Apr 23 2024 | 0.002133 | -0.000034 | -1.57% | 0.002163 | 0.002175 | 0.002123 | 3,760,104.00 |
| Apr 22 2024 | 0.002167 | -0.000459 | -17.48% | 0.003273 | 0.004938 | 0.002133 | 8,176,747.00 |
| Apr 21 2024 | 0.002626 | -0.00000057 | -0.02% | 0.002626 | 0.002659 | 0.002603 | 638,321.00 |
| Apr 20 2024 | 0.002626 | 0.000554 | 26.72% | 0.002067 | 0.002636 | 0.002047 | 3,412,775.00 |
| Apr 19 2024 | 0.002072 | 0.000029 | 1.42% | 0.002038 | 0.002104 | 0.001934 | 5,609,844.00 |
| Apr 18 2024 | 0.002044 | 0.000072 | 3.65% | 0.001974 | 0.002562 | 0.001951 | 3,351,028.00 |
| Apr 17 2024 | 0.001971 | -0.00008 | -3.90% | 0.002052 | 0.002075 | 0.001924 | 4,688,985.00 |
| Apr 16 2024 | 0.002051 | 0.000013 | 0.64% | 0.002037 | 0.002565 | 0.001989 | 2,382,295.00 |
| Apr 15 2024 | 0.002038 | -0.000607 | -22.95% | 0.003273 | 0.003292 | 0.002013 | 3,874,730.00 |
| Apr 14 2024 | 0.002645 | 0.00000800 | 0.30% | 0.002621 | 0.002655 | 0.002027 | 1,713,058.00 |
| Apr 13 2024 | 0.002637 | -0.000072 | -2.66% | 0.002709 | 0.002742 | 0.002013 | 2,177,243.00 |
| Apr 12 2024 | 0.002709 | -0.000082 | -2.94% | 0.002796 | 0.002844 | 0.002657 | 4,797,914.00 |
| Apr 11 2024 | 0.002791 | -0.000021 | -0.75% | 0.002809 | 0.002838 | 0.002776 | 1,732,318.00 |
| Apr 10 2024 | 0.002811 | -0.000461 | -14.09% | 0.003273 | 0.003292 | 0.002685 | 1,528,279.00 |
| Apr 09 2024 | 0.003273 | 0.000448 | 15.86% | 0.002822 | 0.003389 | 0.002697 | 3,991,980.00 |
| Apr 08 2024 | 0.002825 | 0.000089 | 3.25% | 0.001162 | 0.00303 | 0.001161 | 4,778,276.00 |
| Apr 07 2024 | 0.002735 | 0.00002 | 0.74% | 0.002712 | 0.002762 | 0.002712 | 1,991,391.00 |
| Apr 06 2024 | 0.002716 | 0.000035 | 1.31% | 0.002673 | 0.002744 | 0.002664 | 2,843,374.00 |
| Apr 05 2024 | 0.002681 | -0.000025 | -0.92% | 0.002706 | 0.002716 | 0.002625 | 5,933,400.00 |
| Apr 04 2024 | 0.002706 | 0.000092 | 3.52% | 0.002611 | 0.002731 | 0.002574 | 3,163,889.00 |
| Apr 03 2024 | 0.002614 | 0.00000900 | 0.35% | 0.002604 | 0.002651 | 0.002573 | 5,349,042.00 |
| Apr 02 2024 | 0.002605 | -0.000176 | -6.33% | 0.002774 | 0.002774 | 0.002573 | 9,863,895.00 |
| Apr 01 2024 | 0.002781 | -0.000019 | -0.68% | 0.001162 | 0.00303 | 0.001161 | 2,123,028.00 |
| Mar 31 2024 | 0.0028 | 0.000048 | 1.74% | 0.002754 | 0.0028 | 0.002754 | 5,232,788.00 |
| Mar 30 2024 | 0.002752 | -0.000568 | -17.11% | 0.003319 | 0.003336 | 0.002747 | 5,798,401.00 |
| Mar 29 2024 | 0.00332 | 0.000516 | 18.40% | 0.0028 | 0.003343 | 0.002742 | 5,285,296.00 |
| Mar 28 2024 | 0.002804 | 0.000062 | 2.26% | 0.002754 | 0.002828 | 0.002728 | 5,837,927.00 |
| Mar 27 2024 | 0.002742 | -0.000013 | -0.47% | 0.00275 | 0.003305 | 0.002704 | 10,778,224.00 |
| Mar 26 2024 | 0.002756 | -0.000539 | -16.36% | 0.003295 | 0.00336 | 0.00274 | 18,226,201.00 |
| Mar 25 2024 | 0.003295 | 0.000091 | 2.84% | 0.001162 | 0.003356 | 0.001161 | 6,154,664.00 |
| Mar 24 2024 | 0.003204 | 0.000139 | 4.54% | 0.003063 | 0.003215 | 0.003045 | 2,695,301.00 |
| Mar 23 2024 | 0.003064 | 0.000543 | 21.55% | 0.002529 | 0.00314 | 0.002529 | 5,106,698.00 |
| Mar 22 2024 | 0.002521 | -0.000579 | -18.68% | 0.003106 | 0.003161 | 0.002483 | 3,423,309.00 |
| Mar 21 2024 | 0.0031 | -0.000085 | -2.67% | 0.003181 | 0.003199 | 0.002576 | 6,798,563.00 |
| Mar 20 2024 | 0.003185 | 0.00075 | 30.80% | 0.00244 | 0.003192 | 0.00239 | 8,747,664.00 |
| Mar 19 2024 | 0.002435 | -0.000223 | -8.39% | 0.002657 | 0.003065 | 0.00243 | 13,081,293.00 |
| Mar 18 2024 | 0.002658 | -0.000552 | -17.20% | 0.001162 | 0.00337 | 0.001161 | 5,044,744.00 |
| Mar 17 2024 | 0.003209 | 0.000136 | 4.44% | 0.003102 | 0.003237 | 0.002561 | 13,613,196.00 |
| Mar 16 2024 | 0.003073 | -0.00021 | -6.40% | 0.003269 | 0.003812 | 0.003058 | 12,193,014.00 |
| Mar 15 2024 | 0.003283 | -0.000089 | -2.64% | 0.001162 | 0.00378 | 0.001161 | 17,644,168.00 |
| Mar 14 2024 | 0.003372 | -0.000622 | -15.58% | 0.003989 | 0.004025 | 0.003244 | 8,413,034.00 |
| Mar 13 2024 | 0.003994 | 0.00066 | 19.78% | 0.003334 | 0.004007 | 0.003327 | 16,573,098.00 |
| Mar 12 2024 | 0.003334 | 0.00000085 | 0.03% | 0.003342 | 0.003424 | 0.003245 | 10,155,969.00 |
| Mar 11 2024 | 0.003333 | 0.000136 | 4.25% | 0.001162 | 0.003406 | 0.001161 | 12,977,435.00 |
| Mar 10 2024 | 0.003197 | 0.00000300 | 0.09% | 0.003194 | 0.00325 | 0.00215 | 15,065,987.00 |
| Mar 09 2024 | 0.003194 | 0.000537 | 20.21% | 0.002654 | 0.003205 | 0.002646 | 10,945,400.00 |
| Mar 08 2024 | 0.002657 | 0.000041 | 1.57% | 0.002613 | 0.0027 | 0.002583 | 20,079,243.00 |
| Mar 07 2024 | 0.002616 | 0.000544 | 26.24% | 0.002078 | 0.002654 | 0.002062 | 8,499,247.00 |
| Mar 06 2024 | 0.002072 | 0.000046 | 2.27% | 0.002006 | 0.002123 | 0.001981 | 11,884,389.00 |
| Mar 05 2024 | 0.002027 | 0.000425 | 26.56% | 0.001615 | 0.002146 | 0.001389 | 28,092,155.00 |
| Mar 04 2024 | 0.001601 | -0.000387 | -19.46% | 0.001162 | 0.00303 | 0.001161 | 8,100,244.00 |
| Mar 03 2024 | 0.001989 | 0.000519 | 35.33% | 0.001467 | 0.001995 | 0.001458 | 9,732,071.00 |
| Mar 02 2024 | 0.00147 | -0.000011 | -0.74% | 0.001479 | 0.001479 | 0.001459 | 4,375,595.00 |
| Mar 01 2024 | 0.001481 | 0.000021 | 1.44% | 0.001453 | 0.001496 | 0.001444 | 2,032,605.00 |
| Feb 29 2024 | 0.00146 | 0.000492 | 50.80% | 0.000964 | 0.001495 | 0.000958 | 8,869,095.00 |
