Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TKOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.342653 | 0.009267 | 2.78% | 0.333812 | 0.345379 | 0.330234 | 54,889.00 |
| May 16 2024 | 0.333386 | -0.003336 | -0.99% | 0.33795 | 0.342275 | 0.322886 | 170,971.00 |
| May 15 2024 | 0.336722 | 0.028834 | 9.37% | 0.309691 | 0.337962 | 0.308348 | 200,175.00 |
| May 14 2024 | 0.307888 | -0.006516 | -2.07% | 0.314521 | 0.316044 | 0.300663 | 32,474.00 |
| May 13 2024 | 0.314404 | -0.004191 | -1.32% | 0.358905 | 0.399112 | 0.313469 | 67,347.00 |
| May 12 2024 | 0.318595 | 0.004261 | 1.36% | 0.314613 | 0.324351 | 0.31458 | 41,426.00 |
| May 11 2024 | 0.314334 | -0.010477 | -3.23% | 0.324378 | 0.328565 | 0.314331 | 67,695.00 |
| May 10 2024 | 0.324811 | -0.019591 | -5.69% | 0.342191 | 0.345977 | 0.318224 | 39,395.00 |
| May 09 2024 | 0.344401 | -0.003874 | -1.11% | 0.348082 | 0.352496 | 0.332421 | 44,018.00 |
| May 08 2024 | 0.348275 | -0.006263 | -1.77% | 0.352261 | 0.354556 | 0.340748 | 35,739.00 |
| May 07 2024 | 0.354539 | -0.001566 | -0.44% | 0.356547 | 0.36457 | 0.350824 | 55,776.00 |
| May 06 2024 | 0.356104 | -0.004459 | -1.24% | 0.358905 | 0.390989 | 0.35221 | 83,327.00 |
| May 05 2024 | 0.360563 | -0.000237 | -0.07% | 0.361142 | 0.367481 | 0.351092 | 53,123.00 |
| May 04 2024 | 0.3608 | -0.006746 | -1.84% | 0.365934 | 0.373964 | 0.360045 | 61,592.00 |
| May 03 2024 | 0.367546 | 0.011808 | 3.32% | 0.355532 | 0.370649 | 0.347364 | 102,697.00 |
| May 02 2024 | 0.355738 | 0.010846 | 3.14% | 0.344728 | 0.360184 | 0.32902 | 253,174.00 |
| May 01 2024 | 0.344892 | 0.008124 | 2.41% | 0.336905 | 0.348735 | 0.311798 | 67,717.00 |
| Apr 30 2024 | 0.336768 | -0.021019 | -5.87% | 0.358905 | 0.363723 | 0.325284 | 45,604.00 |
| Apr 29 2024 | 0.357787 | 0.003349 | 0.94% | 0.330279 | 0.402969 | 0.310856 | 76,904.00 |
| Apr 28 2024 | 0.354438 | -0.004341 | -1.21% | 0.358127 | 0.368406 | 0.354438 | 42,187.00 |
| Apr 27 2024 | 0.358778 | 0.003462 | 0.97% | 0.355299 | 0.362227 | 0.348376 | 30,615.00 |
| Apr 26 2024 | 0.355316 | -0.016837 | -4.52% | 0.371203 | 0.372426 | 0.348691 | 40,347.00 |
| Apr 25 2024 | 0.372153 | 0.003856 | 1.05% | 0.369511 | 0.379071 | 0.356709 | 76,109.00 |
| Apr 24 2024 | 0.368297 | -0.024162 | -6.16% | 0.394793 | 0.407764 | 0.362968 | 78,271.00 |
| Apr 23 2024 | 0.392459 | -0.006248 | -1.57% | 0.39861 | 0.40242 | 0.38703 | 91,319.00 |
| Apr 22 2024 | 0.398707 | 0.018529 | 4.87% | 0.330279 | 0.42573 | 0.310856 | 75,141.00 |
| Apr 21 2024 | 0.380178 | 0.003069 | 0.81% | 0.377117 | 0.395829 | 0.372201 | 119,085.00 |
| Apr 20 2024 | 0.377109 | 0.034133 | 9.95% | 0.342099 | 0.379819 | 0.341972 | 163,913.00 |
| Apr 19 2024 | 0.342975 | 0.015484 | 4.73% | 0.326558 | 0.346005 | 0.307516 | 67,768.00 |
| Apr 18 2024 | 0.327491 | 0.016046 | 5.15% | 0.311437 | 0.330032 | 0.309987 | 81,497.00 |
| Apr 17 2024 | 0.311445 | -0.017735 | -5.39% | 0.328247 | 0.331951 | 0.302098 | 50,096.00 |
| Apr 16 2024 | 0.32918 | 0.009225 | 2.88% | 0.318847 | 0.336124 | 0.305393 | 477,336.00 |
| Apr 15 2024 | 0.319955 | -0.028143 | -8.08% | 0.330279 | 0.361833 | 0.310856 | 87,898.00 |
| Apr 14 2024 | 0.348098 | 0.017425 | 5.27% | 0.330279 | 0.350959 | 0.310856 | 160,004.00 |
| Apr 13 2024 | 0.330673 | -0.057286 | -14.77% | 0.386867 | 0.404618 | 0.302317 | 369,988.00 |
| Apr 12 2024 | 0.387959 | -0.076428 | -16.46% | 0.472047 | 0.484422 | 0.368827 | 266,062.00 |
| Apr 11 2024 | 0.464387 | -0.02928 | -5.93% | 0.493903 | 0.493903 | 0.459525 | 109,302.00 |
| Apr 10 2024 | 0.493667 | 0.01368 | 2.85% | 0.480002 | 0.494704 | 0.46545 | 87,224.00 |
| Apr 09 2024 | 0.479987 | -0.023934 | -4.75% | 0.503414 | 0.510365 | 0.477971 | 53,068.00 |
| Apr 08 2024 | 0.503921 | 0.006626 | 1.33% | 0.453872 | 0.518426 | 0.451952 | 66,905.00 |
| Apr 07 2024 | 0.497295 | 0.025883 | 5.49% | 0.469771 | 0.503845 | 0.468589 | 79,713.00 |
| Apr 06 2024 | 0.471413 | 0.000663 | 0.14% | 0.467285 | 0.4788 | 0.461074 | 67,950.00 |
| Apr 05 2024 | 0.470749 | -0.003299 | -0.70% | 0.474073 | 0.479242 | 0.455403 | 72,305.00 |
| Apr 04 2024 | 0.474048 | 0.017128 | 3.75% | 0.453872 | 0.500842 | 0.451952 | 113,082.00 |
| Apr 03 2024 | 0.45692 | -0.002514 | -0.55% | 0.456249 | 0.479286 | 0.443036 | 115,510.00 |
| Apr 02 2024 | 0.459435 | -0.048899 | -9.62% | 0.507098 | 0.507725 | 0.449238 | 127,641.00 |
| Apr 01 2024 | 0.508333 | -0.028132 | -5.24% | 0.548567 | 0.56119 | 0.428305 | 93,924.00 |
| Mar 31 2024 | 0.536465 | 0.014736 | 2.82% | 0.526606 | 0.539887 | 0.525584 | 35,294.00 |
| Mar 30 2024 | 0.521729 | -0.021041 | -3.88% | 0.539915 | 0.54684 | 0.521729 | 38,588.00 |
| Mar 29 2024 | 0.542769 | 0.005564 | 1.04% | 0.542115 | 0.564693 | 0.535257 | 95,044.00 |
| Mar 28 2024 | 0.537205 | 0.022789 | 4.43% | 0.516598 | 0.541845 | 0.507763 | 103,650.00 |
| Mar 27 2024 | 0.514416 | -0.030087 | -5.53% | 0.5423 | 0.549768 | 0.513974 | 69,070.00 |
| Mar 26 2024 | 0.544503 | -0.00406 | -0.74% | 0.548567 | 0.564352 | 0.54084 | 105,297.00 |
| Mar 25 2024 | 0.548564 | -0.00407 | -0.74% | 0.504265 | 0.569746 | 0.502846 | 166,266.00 |
| Mar 24 2024 | 0.552634 | 0.017376 | 3.25% | 0.534466 | 0.555181 | 0.52078 | 56,245.00 |
| Mar 23 2024 | 0.535258 | 0.023966 | 4.69% | 0.512969 | 0.557837 | 0.512969 | 140,904.00 |
| Mar 22 2024 | 0.511292 | 0.018413 | 3.74% | 0.495866 | 0.525617 | 0.488006 | 294,144.00 |
| Mar 21 2024 | 0.492879 | -0.015052 | -2.96% | 0.504265 | 0.519363 | 0.486398 | 104,476.00 |
| Mar 20 2024 | 0.507931 | 0.043384 | 9.34% | 0.46955 | 0.514127 | 0.460743 | 151,060.00 |
| Mar 19 2024 | 0.464547 | -0.047832 | -9.34% | 0.515386 | 0.566247 | 0.443372 | 1,095,952.00 |
| Mar 18 2024 | 0.512379 | 0.026181 | 5.38% | 0.387168 | 0.53132 | 0.384857 | 516,559.00 |
| Mar 17 2024 | 0.486198 | 0.047812 | 10.91% | 0.440019 | 0.516877 | 0.40983 | 636,949.00 |
| Mar 16 2024 | 0.438386 | -0.037629 | -7.91% | 0.489306 | 0.508809 | 0.432997 | 358,825.00 |
| Mar 15 2024 | 0.476015 | -0.038758 | -7.53% | 0.387168 | 0.502235 | 0.384857 | 1,296,272.00 |
| Mar 14 2024 | 0.514773 | -0.083727 | -13.99% | 0.593153 | 0.601723 | 0.495299 | 991,443.00 |
| Mar 13 2024 | 0.5985 | 0.187312 | 45.55% | 0.412291 | 0.635641 | 0.41012 | 2,495,127.00 |
| Mar 12 2024 | 0.411188 | 0.024547 | 6.35% | 0.387168 | 0.423963 | 0.384857 | 369,164.00 |
| Mar 11 2024 | 0.386642 | -0.006602 | -1.68% | 0.371668 | 0.429747 | 0.35752 | 366,874.00 |
| Mar 10 2024 | 0.393243 | -0.00814 | -2.03% | 0.402448 | 0.412148 | 0.390271 | 237,459.00 |
| Mar 09 2024 | 0.401384 | -0.01737 | -4.15% | 0.418196 | 0.427181 | 0.393601 | 710,054.00 |
| Mar 08 2024 | 0.418754 | 0.012705 | 3.13% | 0.406563 | 0.421473 | 0.385498 | 173,501.00 |
| Mar 07 2024 | 0.406049 | -0.012073 | -2.89% | 0.416539 | 0.418731 | 0.39844 | 188,693.00 |
| Mar 06 2024 | 0.418122 | 0.019401 | 4.87% | 0.398271 | 0.418122 | 0.377353 | 149,544.00 |
| Mar 05 2024 | 0.398721 | -0.022404 | -5.32% | 0.419314 | 0.426842 | 0.343995 | 172,067.00 |
| Mar 04 2024 | 0.421124 | -0.013412 | -3.09% | 0.371668 | 0.429747 | 0.35752 | 239,958.00 |
| Mar 03 2024 | 0.434537 | 0.019134 | 4.61% | 0.413779 | 0.446471 | 0.41028 | 297,616.00 |
| Mar 02 2024 | 0.415403 | 0.003685 | 0.89% | 0.414248 | 0.422386 | 0.405672 | 164,573.00 |
| Mar 01 2024 | 0.411718 | -0.010118 | -2.40% | 0.425372 | 0.42741 | 0.398861 | 396,388.00 |
| Feb 29 2024 | 0.421836 | 0.062729 | 17.47% | 0.355591 | 0.446509 | 0.350697 | 1,318,400.00 |
| Feb 28 2024 | 0.359108 | -0.007894 | -2.15% | 0.371668 | 0.377904 | 0.347883 | 356,127.00 |
| Feb 27 2024 | 0.367002 | 0.011181 | 3.14% | 0.35911 | 0.373341 | 0.349896 | 370,901.00 |
| Feb 26 2024 | 0.355821 | 0.000879 | 0.25% | 0.278099 | 0.358598 | 0.2683 | 279,692.00 |
| Feb 25 2024 | 0.354943 | -0.006141 | -1.70% | 0.357517 | 0.367129 | 0.34749 | 193,670.00 |
| Feb 24 2024 | 0.361083 | 0.021469 | 6.32% | 0.339374 | 0.369887 | 0.332669 | 243,652.00 |
| Feb 23 2024 | 0.339614 | -0.025724 | -7.04% | 0.371159 | 0.410307 | 0.333001 | 844,423.00 |
| Feb 22 2024 | 0.365338 | 0.022033 | 6.42% | 0.344367 | 0.373137 | 0.338584 | 381,072.00 |
| Feb 21 2024 | 0.343305 | -0.018981 | -5.24% | 0.362141 | 0.363152 | 0.329982 | 350,224.00 |
| Feb 20 2024 | 0.362286 | 0.028805 | 8.64% | 0.332457 | 0.365571 | 0.323687 | 571,103.00 |
| Feb 19 2024 | 0.333481 | 0.01027 | 3.18% | 0.278099 | 0.351513 | 0.2683 | 281,243.00 |
| Feb 18 2024 | 0.323211 | 0.010599 | 3.39% | 0.312126 | 0.333832 | 0.309542 | 252,190.00 |
| Feb 17 2024 | 0.312612 | -0.000204 | -0.07% | 0.313751 | 0.314498 | 0.293549 | 111,112.00 |
