Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | GBP | 2.3835 | 2.485 | 2.382 | 2.445 | 2.445 | +0.053 (+2.24%) | 1,112,240 |
6 Sep 2019 | GBP | 2.394 | 2.397 | 2.347 | 2.3915 | 2.3915 | +0.02 (+0.84%) | 773,664 |
5 Sep 2019 | GBP | 2.332 | 2.403 | 2.33 | 2.3715 | 2.3715 | +0.037 (+1.58%) | 774,024 |
4 Sep 2019 | GBP | 2.314 | 2.348 | 2.314 | 2.3345 | 2.3345 | +0.053 (+2.32%) | 670,290 |
3 Sep 2019 | GBP | 2.299 | 2.299 | 2.237 | 2.2815 | 2.2815 | -0.025 (-1.06%) | 1,513,719 |
2 Sep 2019 | GBP | 2.3275 | 2.357 | 2.283 | 2.306 | 2.306 | -0.013 (-0.56%) | 1,179,781 |
30 Aug 2019 | GBP | 2.3855 | 2.403 | 2.311 | 2.319 | 2.319 | -0.07 (-2.95%) | 1,141,743 |
29 Aug 2019 | GBP | 2.334 | 2.413 | 2.334 | 2.3895 | 2.3895 | +0.058 (+2.47%) | 1,219,954 |
28 Aug 2019 | GBP | 2.3335 | 2.353 | 2.31 | 2.332 | 2.332 | +0.002 (+0.09%) | 795,847 |
27 Aug 2019 | GBP | 2.284 | 2.337 | 2.284 | 2.33 | 2.33 | +0.075 (+3.35%) | 624,358 |
23 Aug 2019 | GBP | 2.315 | 2.333 | 2.246 | 2.2545 | 2.2545 | -0.035 (-1.55%) | 1,472,709 |
22 Aug 2019 | GBP | 2.2505 | 2.331 | 2.233 | 2.29 | 2.29 | +0.037 (+1.64%) | 1,464,024 |
21 Aug 2019 | GBP | 2.2255 | 2.286 | 2.22 | 2.253 | 2.253 | +0.029 (+1.28%) | 1,101,237 |
20 Aug 2019 | GBP | 2.25 | 2.25 | 2.184 | 2.2245 | 2.2245 | -0.058 (-2.52%) | 1,516,997 |
19 Aug 2019 | GBP | 2.235 | 2.291 | 2.235 | 2.282 | 2.282 | +0.099 (+4.54%) | 1,040,783 |
16 Aug 2019 | GBP | 2.1042 | 2.217 | 2.084 | 2.183 | 2.183 | +0.083 (+3.93%) | 1,551,194 |
15 Aug 2019 | GBP | 2.1005 | 2.1005 | 2.1005 | 2.1005 | 2.1005 | 0.0 (0.0%) | 0 |
14 Aug 2019 | GBP | 2.165 | 2.172 | 2.086 | 2.1005 | 2.1005 | -0.053 (-2.48%) | 1,126,855 |
13 Aug 2019 | GBP | 2.0755 | 2.178 | 2.038 | 2.154 | 2.154 | +0.044 (+2.11%) | 1,951,168 |
12 Aug 2019 | GBP | 2.125 | 2.143 | 2.081 | 2.1095 | 2.1095 | -0.033 (-1.54%) | 1,559,305 |
9 Aug 2019 | GBP | 2.238 | 2.238 | 2.1 | 2.1425 | 2.1425 | -0.131 (-5.76%) | 3,198,269 |
8 Aug 2019 | GBP | 2.255 | 2.3 | 2.25 | 2.2735 | 2.2735 | +0.029 (+1.31%) | 605,199 |
7 Aug 2019 | GBP | 2.303 | 2.303 | 2.215 | 2.244 | 2.244 | -0.032 (-1.38%) | 2,420,277 |
6 Aug 2019 | GBP | 2.323 | 2.323 | 2.262 | 2.2755 | 2.2755 | -0.016 (-0.70%) | 332,119 |
5 Aug 2019 | GBP | 2.306 | 2.306 | 2.257 | 2.2915 | 2.2915 | -0.028 (-1.21%) | 616,411 |
2 Aug 2019 | GBP | 2.329 | 2.371 | 2.261 | 2.3195 | 2.3195 | -0.025 (-1.05%) | 996,837 |
1 Aug 2019 | GBP | 2.337 | 2.387 | 2.312 | 2.344 | 2.344 | -0.006 (-0.28%) | 675,782 |
31 Jul 2019 | GBP | 2.348 | 2.366 | 2.323 | 2.3505 | 2.3505 | +0.002 (+0.09%) | 440,577 |
30 Jul 2019 | GBP | 2.4 | 2.4 | 2.321 | 2.3485 | 2.3485 | -0.069 (-2.83%) | 1,318,244 |
29 Jul 2019 | GBP | 2.432 | 2.432 | 2.397 | 2.417 | 2.417 | +0.009 (+0.39%) | 685,886 |