Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | GBP | 8.0224 | 8.04 | 8.0018 | 8.0018 | 8.0018 | +0.142 (+1.81%) | 36,148 |
2 Jun 2017 | GBP | 7.8595 | 7.8595 | 7.8595 | 7.8595 | 7.8595 | +0.209 (+2.74%) | 18,000 |
19 May 2017 | GBP | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +0.14 (+1.86%) | 1,173 |
18 May 2017 | GBP | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.116 (-1.52%) | 12,017 |
17 May 2017 | GBP | 7.6263 | 7.6263 | 7.6263 | 7.6263 | 7.6263 | -0.13 (-1.67%) | 5,400 |
11 May 2017 | GBP | 7.756 | 7.756 | 7.756 | 7.756 | 7.756 | +0.095 (+1.24%) | 25,200 |
10 May 2017 | GBP | 7.661 | 7.661 | 7.661 | 7.661 | 7.661 | +0.086 (+1.13%) | 25,200 |
9 May 2017 | GBP | 7.4998 | 7.5754 | 7.4998 | 7.5754 | 7.5754 | +0.065 (+0.87%) | 18,000 |
8 May 2017 | GBP | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | +0.33 (+4.59%) | 9,000 |
4 May 2017 | GBP | 7.1803 | 7.1803 | 7.1803 | 7.1803 | 7.1803 | +0.179 (+2.56%) | 18,000 |
3 May 2017 | GBP | 6.9992 | 7.0011 | 6.9992 | 7.0011 | 7.0011 | +0.266 (+3.95%) | 21,600 |
10 Feb 2017 | GBP | 6.7349 | 6.7349 | 6.7349 | 6.7349 | 6.7349 | +0.172 (+2.62%) | 5,700 |
26 Jan 2017 | GBP | 6.5631 | 6.5631 | 6.5631 | 6.5631 | 6.5631 | +0.293 (+4.67%) | 10,974 |
20 Jan 2017 | GBP | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | +0.126 (+2.06%) | 1,042 |
16 Jan 2017 | GBP | 6.1437 | 6.1437 | 6.1437 | 6.1437 | 6.1437 | -0.166 (-2.64%) | 4,464 |
5 Jan 2017 | GBP | 6.3452 | 6.3452 | 6.31 | 6.31 | 6.31 | -0.042 (-0.66%) | 7,600 |
4 Jan 2017 | GBP | 6.3519 | 6.3519 | 6.3519 | 6.3519 | 6.3519 | +0.225 (+3.67%) | 9,500 |
28 Dec 2016 | GBP | 6.1271 | 6.1271 | 6.1271 | 6.1271 | 6.1271 | -0.065 (-1.05%) | 20,656 |
21 Dec 2016 | GBP | 6.1919 | 6.1919 | 6.1919 | 6.1919 | 6.1919 | +0.053 (+0.86%) | 9,500 |
8 Dec 2016 | GBP | 6.139 | 6.139 | 6.139 | 6.139 | 6.139 | +0.149 (+2.49%) | 13,300 |
5 Dec 2016 | GBP | 5.9897 | 5.9897 | 5.9897 | 5.9897 | 5.9897 | +0.11 (+1.87%) | 45,429 |
1 Dec 2016 | GBP | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.046 (-0.78%) | 3,800 |
22 Nov 2016 | GBP | 5.9261 | 5.9261 | 5.9261 | 5.9261 | 5.9261 | +0.607 (+11.42%) | 28,000 |
15 Nov 2016 | GBP | 5.3189 | 5.3189 | 5.3189 | 5.3189 | 5.3189 | +0.211 (+4.14%) | 13,300 |
14 Nov 2016 | GBP | 5.1075 | 5.1075 | 5.1075 | 5.1075 | 5.1075 | +0.079 (+1.56%) | 7,600 |
9 Nov 2016 | GBP | 5.0288 | 5.0288 | 5.0288 | 5.0288 | 5.0288 | -0.071 (-1.40%) | 5,750 |
8 Nov 2016 | GBP | 5.0889 | 5.1 | 5.0889 | 5.1 | 5.1 | -0.059 (-1.13%) | 3,220 |
2 Nov 2016 | GBP | 5.1585 | 5.1585 | 5.1585 | 5.1585 | 5.1585 | -0.061 (-1.18%) | 7,600 |
26 Oct 2016 | GBP | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | +0.477 (+10.05%) | 5,111 |
13 Oct 2016 | GBP | 4.7431 | 4.7431 | 4.7431 | 4.7431 | 4.7431 | -0.094 (-1.95%) | 7,600 |