Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2022 | GBP | 4.79 | 4.795 | 4.502 | 4.502 | 4.502 | -0.298 (-6.21%) | 57 |
11 Mar 2022 | GBP | 4.837 | 5.1095 | 4.8 | 4.8 | 4.8 | +0.201 (+4.38%) | 229 |
10 Mar 2022 | GBP | 4.472 | 4.5988 | 4.472 | 4.5988 | 4.5988 | +0.059 (+1.30%) | 17 |
9 Mar 2022 | GBP | 4.538 | 4.745 | 4.5 | 4.54 | 4.54 | -0.015 (-0.33%) | 275 |
8 Mar 2022 | GBP | 4.435 | 4.75 | 4.435 | 4.555 | 4.555 | +0.167 (+3.81%) | 90 |
7 Mar 2022 | GBP | 4.21 | 4.388 | 3.95 | 4.388 | 4.388 | +0.576 (+15.11%) | 533 |
4 Mar 2022 | GBP | 3.812 | 3.812 | 3.812 | 3.812 | 3.812 | 0.0 (0.0%) | 0 |
3 Mar 2022 | GBP | 3.812 | 3.812 | 3.812 | 3.812 | 3.812 | 0.0 (0.0%) | 0 |
2 Mar 2022 | GBP | 3.772 | 3.812 | 3.772 | 3.812 | 3.812 | -0.043 (-1.12%) | 6 |
1 Mar 2022 | GBP | 3.9 | 3.965 | 3.855 | 3.855 | 3.855 | -0.027 (-0.70%) | 166 |
28 Feb 2022 | GBP | 3.882 | 3.882 | 3.882 | 3.882 | 3.882 | +0.022 (+0.57%) | 2 |
25 Feb 2022 | GBP | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +0.125 (+3.35%) | 22 |
24 Feb 2022 | GBP | 3.585 | 3.735 | 3.585 | 3.735 | 3.735 | -0.005 (-0.13%) | 40 |
23 Feb 2022 | GBP | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
22 Feb 2022 | GBP | 3.865 | 3.882 | 3.74 | 3.74 | 3.74 | -0.212 (-5.36%) | 91 |
21 Feb 2022 | GBP | 3.952 | 3.952 | 3.952 | 3.952 | 3.952 | 0.0 (0.0%) | 0 |
18 Feb 2022 | GBP | 4.04 | 4.05 | 3.952 | 3.952 | 3.952 | -0.218 (-5.23%) | 41 |
17 Feb 2022 | GBP | 4.42 | 4.42 | 4.17 | 4.17 | 4.17 | -0.17 (-3.92%) | 202 |
16 Feb 2022 | GBP | 4.1793 | 4.42 | 4.175 | 4.34 | 4.34 | +0.235 (+5.72%) | 441 |
15 Feb 2022 | GBP | 4.1 | 4.17 | 4.1 | 4.105 | 4.105 | +0.093 (+2.32%) | 50 |
14 Feb 2022 | GBP | 3.9616 | 4.095 | 3.9607 | 4.012 | 4.012 | -0.083 (-2.03%) | 16 |
11 Feb 2022 | GBP | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | -0.035 (-0.85%) | 15 |
10 Feb 2022 | GBP | 4.08 | 4.148 | 3.985 | 4.13 | 4.13 | -0.032 (-0.77%) | 78 |
9 Feb 2022 | GBP | 4.218 | 4.218 | 4.122 | 4.162 | 4.162 | -0.055 (-1.30%) | 73 |
8 Feb 2022 | GBP | 4.125 | 4.2195 | 4.06 | 4.217 | 4.217 | +0.13 (+3.18%) | 319 |
7 Feb 2022 | GBP | 4.096 | 4.15 | 4.053 | 4.087 | 4.087 | -0.03 (-0.73%) | 66 |
4 Feb 2022 | GBP | 4.117 | 4.117 | 4.117 | 4.117 | 4.117 | +0.102 (+2.54%) | 12 |
3 Feb 2022 | GBP | 4.015 | 4.015 | 4.015 | 4.015 | 4.015 | -0.133 (-3.21%) | 2 |
2 Feb 2022 | GBP | 4.1207 | 4.158 | 4.1207 | 4.148 | 4.148 | -0.034 (-0.81%) | 25 |
1 Feb 2022 | GBP | 4.272 | 4.272 | 4.182 | 4.182 | 4.182 | -0.054 (-1.27%) | 187 |