Register for real-time alerts, custom portfolio, and market movers
TRUGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.102042 | 0.006519 | 6.82% | 0.09892 | 0.102042 | 0.090963 | 1,314,615.00 |
| May 22 2024 | 0.095522 | -0.00724 | -7.05% | 0.102567 | 0.102674 | 0.093128 | 583,703.00 |
| May 21 2024 | 0.102762 | 0.000858 | 0.84% | 0.105618 | 0.105618 | 0.098222 | 908,796.00 |
| May 20 2024 | 0.101905 | 0.005981 | 6.24% | 0.083138 | 0.105056 | 0.079659 | 2,719,473.00 |
| May 19 2024 | 0.095923 | -0.004822 | -4.79% | 0.100717 | 0.104017 | 0.09516 | 422,339.00 |
| May 18 2024 | 0.100745 | 0.004275 | 4.43% | 0.09701 | 0.103746 | 0.096989 | 2,296,995.00 |
| May 17 2024 | 0.09647 | 0.007842 | 8.85% | 0.088604 | 0.09945 | 0.087066 | 958,536.00 |
| May 16 2024 | 0.088628 | 0.000924 | 1.05% | 0.087752 | 0.092809 | 0.084586 | 580,539.00 |
| May 15 2024 | 0.087704 | 0.008044 | 10.10% | 0.079747 | 0.088977 | 0.077659 | 1,614,536.00 |
| May 14 2024 | 0.07966 | -0.004448 | -5.29% | 0.083138 | 0.085228 | 0.07864 | 318,691.00 |
| May 13 2024 | 0.084108 | -0.003272 | -3.74% | 0.085913 | 0.092578 | 0.083144 | 1,129,756.00 |
| May 12 2024 | 0.08738 | -0.002984 | -3.30% | 0.089959 | 0.090656 | 0.086356 | 506,623.00 |
| May 11 2024 | 0.090365 | -0.000212 | -0.23% | 0.090321 | 0.095473 | 0.089211 | 541,707.00 |
| May 10 2024 | 0.090577 | -0.000055 | -0.06% | 0.089442 | 0.102436 | 0.088112 | 1,785,156.00 |
| May 09 2024 | 0.090632 | 0.001607 | 1.80% | 0.089227 | 0.091504 | 0.087348 | 839,689.00 |
| May 08 2024 | 0.089025 | -0.004485 | -4.80% | 0.092805 | 0.099412 | 0.088675 | 1,668,756.00 |
| May 07 2024 | 0.09351 | 0.004987 | 5.63% | 0.08964 | 0.099787 | 0.089212 | 1,037,218.00 |
| May 06 2024 | 0.088523 | -0.002384 | -2.62% | 0.085913 | 0.094353 | 0.083831 | 935,457.00 |
| May 05 2024 | 0.090907 | 0.004396 | 5.08% | 0.088755 | 0.092353 | 0.08359 | 406,162.00 |
| May 04 2024 | 0.086511 | 0.001152 | 1.35% | 0.085719 | 0.088422 | 0.083891 | 543,405.00 |
| May 03 2024 | 0.085359 | 0.004209 | 5.19% | 0.080631 | 0.086291 | 0.078861 | 342,254.00 |
| May 02 2024 | 0.08115 | -0.001811 | -2.18% | 0.081058 | 0.08269 | 0.077657 | 530,376.00 |
| May 01 2024 | 0.082961 | 0.002893 | 3.61% | 0.079614 | 0.083303 | 0.07523 | 639,799.00 |
| Apr 30 2024 | 0.080067 | -0.005822 | -6.78% | 0.085913 | 0.088097 | 0.07511 | 978,900.00 |
| Apr 29 2024 | 0.085889 | -0.002217 | -2.52% | 0.07392 | 0.101287 | 0.070838 | 1,350,315.00 |
| Apr 28 2024 | 0.088106 | -0.000581 | -0.66% | 0.087017 | 0.09485 | 0.087017 | 486,002.00 |
| Apr 27 2024 | 0.088687 | 0.000368 | 0.42% | 0.088314 | 0.089965 | 0.085092 | 658,766.00 |
| Apr 26 2024 | 0.088319 | -0.003947 | -4.28% | 0.092285 | 0.092392 | 0.087623 | 822,856.00 |
| Apr 25 2024 | 0.092265 | -0.003678 | -3.83% | 0.093926 | 0.096423 | 0.090749 | 1,664,335.00 |
| Apr 24 2024 | 0.095943 | -0.008037 | -7.73% | 0.10592 | 0.107225 | 0.094312 | 986,009.00 |
| Apr 23 2024 | 0.10398 | -0.004364 | -4.03% | 0.10763 | 0.110382 | 0.10312 | 927,549.00 |
| Apr 22 2024 | 0.108344 | 0.002272 | 2.14% | 0.07392 | 0.110326 | 0.070838 | 773,854.00 |
| Apr 21 2024 | 0.106072 | -0.001599 | -1.49% | 0.105572 | 0.110456 | 0.104665 | 1,490,498.00 |
| Apr 20 2024 | 0.10767 | 0.014414 | 15.46% | 0.092501 | 0.113325 | 0.089064 | 1,932,517.00 |
| Apr 19 2024 | 0.093256 | -0.006371 | -6.39% | 0.097815 | 0.103198 | 0.090769 | 1,790,116.00 |
| Apr 18 2024 | 0.099627 | 0.003532 | 3.68% | 0.094764 | 0.102163 | 0.082564 | 3,632,879.00 |
| Apr 17 2024 | 0.096094 | -0.000814 | -0.84% | 0.096935 | 0.100995 | 0.090918 | 3,295,136.00 |
| Apr 16 2024 | 0.096908 | 0.001635 | 1.72% | 0.095247 | 0.09863 | 0.091016 | 3,623,974.00 |
| Apr 15 2024 | 0.095273 | -0.005771 | -5.71% | 0.07392 | 0.104935 | 0.070838 | 2,171,973.00 |
| Apr 14 2024 | 0.101044 | 0.027209 | 36.85% | 0.07392 | 0.102949 | 0.070838 | 5,448,487.00 |
| Apr 13 2024 | 0.073834 | -0.009609 | -11.52% | 0.083984 | 0.087738 | 0.063686 | 3,399,232.00 |
| Apr 12 2024 | 0.083444 | -0.020374 | -19.62% | 0.106266 | 0.110189 | 0.076524 | 3,928,746.00 |
| Apr 11 2024 | 0.103817 | -0.003575 | -3.33% | 0.107321 | 0.111124 | 0.101302 | 1,233,293.00 |
| Apr 10 2024 | 0.107392 | -0.000605 | -0.56% | 0.108001 | 0.110749 | 0.10402 | 1,300,485.00 |
| Apr 09 2024 | 0.107997 | -0.010074 | -8.53% | 0.117952 | 0.118876 | 0.107635 | 921,363.00 |
| Apr 08 2024 | 0.118071 | -0.002833 | -2.34% | 0.098713 | 0.130485 | 0.094714 | 1,158,696.00 |
| Apr 07 2024 | 0.120905 | 0.004681 | 4.03% | 0.116087 | 0.128061 | 0.11589 | 2,339,606.00 |
| Apr 06 2024 | 0.116224 | 0.012209 | 11.74% | 0.104257 | 0.118483 | 0.104257 | 2,029,825.00 |
| Apr 05 2024 | 0.104015 | -0.005297 | -4.85% | 0.109859 | 0.110282 | 0.099903 | 1,255,373.00 |
| Apr 04 2024 | 0.109313 | 0.009982 | 10.05% | 0.098713 | 0.120072 | 0.094714 | 3,862,138.00 |
| Apr 03 2024 | 0.09933 | -0.00485 | -4.66% | 0.103646 | 0.108542 | 0.095985 | 1,361,541.00 |
| Apr 02 2024 | 0.10418 | -0.005384 | -4.91% | 0.109853 | 0.110423 | 0.103097 | 1,259,461.00 |
| Apr 01 2024 | 0.109564 | -0.011952 | -9.84% | 0.107078 | 0.120323 | 0.102733 | 6,860,607.00 |
| Mar 31 2024 | 0.121517 | 0.005944 | 5.14% | 0.115677 | 0.128997 | 0.115677 | 2,471,244.00 |
| Mar 30 2024 | 0.115573 | -0.010022 | -7.98% | 0.128894 | 0.133576 | 0.114941 | 3,269,669.00 |
| Mar 29 2024 | 0.125595 | -0.007305 | -5.50% | 0.134409 | 0.137199 | 0.120647 | 3,774,763.00 |
| Mar 28 2024 | 0.132899 | -0.005302 | -3.84% | 0.136584 | 0.149869 | 0.129911 | 9,530,797.00 |
| Mar 27 2024 | 0.138201 | 0.012547 | 9.99% | 0.12485 | 0.144584 | 0.111153 | 10,417,334.00 |
| Mar 26 2024 | 0.125655 | 0.018578 | 17.35% | 0.107078 | 0.132229 | 0.102733 | 10,138,403.00 |
| Mar 25 2024 | 0.107077 | 0.021646 | 25.34% | 0.056206 | 0.111366 | 0.056206 | 18,751,484.00 |
| Mar 24 2024 | 0.085431 | -0.001395 | -1.61% | 0.08627 | 0.092483 | 0.083945 | 4,673,004.00 |
| Mar 23 2024 | 0.086826 | 0.003123 | 3.73% | 0.083977 | 0.094367 | 0.081825 | 6,941,657.00 |
| Mar 22 2024 | 0.083703 | 0.004656 | 5.89% | 0.078676 | 0.094451 | 0.077484 | 9,409,627.00 |
| Mar 21 2024 | 0.079047 | 0.007926 | 11.14% | 0.056206 | 0.085376 | 0.056206 | 12,256,915.00 |
| Mar 20 2024 | 0.071121 | 0.019992 | 39.10% | 0.05125 | 0.071745 | 0.048286 | 15,475,654.00 |
| Mar 19 2024 | 0.051129 | -0.006274 | -10.93% | 0.057383 | 0.05791 | 0.050094 | 2,684,486.00 |
| Mar 18 2024 | 0.057403 | -0.008386 | -12.75% | 0.039523 | 0.068524 | 0.039446 | 2,222,906.00 |
| Mar 17 2024 | 0.065789 | 0.007918 | 13.68% | 0.058945 | 0.067977 | 0.056722 | 4,380,848.00 |
| Mar 16 2024 | 0.057871 | -0.004503 | -7.22% | 0.063207 | 0.0652 | 0.057079 | 2,107,363.00 |
| Mar 15 2024 | 0.062374 | -0.001129 | -1.78% | 0.039523 | 0.06455 | 0.039446 | 3,107,549.00 |
| Mar 14 2024 | 0.063504 | -0.003711 | -5.52% | 0.068945 | 0.06926 | 0.061101 | 1,602,193.00 |
| Mar 13 2024 | 0.067215 | 0.001091 | 1.65% | 0.065566 | 0.069398 | 0.065566 | 2,026,885.00 |
| Mar 12 2024 | 0.066124 | 0.002239 | 3.50% | 0.065178 | 0.066817 | 0.062729 | 2,944,544.00 |
| Mar 11 2024 | 0.063885 | -0.001123 | -1.73% | 0.039523 | 0.066449 | 0.039446 | 6,740,184.00 |
| Mar 10 2024 | 0.065008 | 0.000595 | 0.92% | 0.064413 | 0.066356 | 0.062757 | 2,021,648.00 |
| Mar 09 2024 | 0.064413 | 0.000112 | 0.17% | 0.064215 | 0.06718 | 0.063196 | 1,432,842.00 |
| Mar 08 2024 | 0.064301 | 0.002033 | 3.27% | 0.062186 | 0.066402 | 0.059965 | 5,276,741.00 |
| Mar 07 2024 | 0.062268 | 0.001648 | 2.72% | 0.060248 | 0.064054 | 0.060248 | 1,531,454.00 |
| Mar 06 2024 | 0.06062 | 0.00489 | 8.77% | 0.055678 | 0.061643 | 0.05298 | 3,873,867.00 |
| Mar 05 2024 | 0.05573 | -0.004583 | -7.60% | 0.060287 | 0.064118 | 0.04671 | 4,896,040.00 |
| Mar 04 2024 | 0.060313 | 0.001149 | 1.94% | 0.039523 | 0.06397 | 0.039446 | 2,859,089.00 |
| Mar 03 2024 | 0.059165 | -0.001578 | -2.60% | 0.060159 | 0.061218 | 0.054989 | 2,524,761.00 |
| Mar 02 2024 | 0.060743 | 0.003971 | 7.00% | 0.057206 | 0.06121 | 0.057133 | 2,188,036.00 |
| Mar 01 2024 | 0.056772 | 0.002278 | 4.18% | 0.054262 | 0.057703 | 0.053347 | 2,047,299.00 |
| Feb 29 2024 | 0.054493 | 0.000772 | 1.44% | 0.051556 | 0.056965 | 0.051556 | 2,041,141.00 |
| Feb 28 2024 | 0.053721 | -0.000434 | -0.80% | 0.055145 | 0.056061 | 0.049543 | 3,488,519.00 |
| Feb 27 2024 | 0.054155 | 0.000269 | 0.50% | 0.053995 | 0.058 | 0.051666 | 1,862,491.00 |
| Feb 26 2024 | 0.053886 | 0.001196 | 2.27% | 0.039523 | 0.054947 | 0.039446 | 5,436,623.00 |
| Feb 25 2024 | 0.05269 | 0.002155 | 4.26% | 0.050085 | 0.054602 | 0.049241 | 4,381,566.00 |
| Feb 24 2024 | 0.050535 | 0.002765 | 5.79% | 0.047624 | 0.052155 | 0.046725 | 3,657,141.00 |
