Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2018 | GBP | 2.7925 | 2.871 | 2.73 | 2.7475 | 2.7475 | -0.027 (-0.97%) | 839,956 |
6 Nov 2018 | GBP | 2.795 | 2.795 | 2.71 | 2.7745 | 2.7745 | -0.006 (-0.22%) | 375,137 |
5 Nov 2018 | GBP | 2.829 | 2.829 | 2.77 | 2.7805 | 2.7805 | -0.054 (-1.92%) | 371,095 |
2 Nov 2018 | GBP | 2.791 | 2.85 | 2.791 | 2.835 | 2.835 | +0.111 (+4.07%) | 1,028,803 |
1 Nov 2018 | GBP | 2.749 | 2.753 | 2.683 | 2.724 | 2.724 | +0.007 (+0.26%) | 487,411 |
31 Oct 2018 | GBP | 2.749 | 2.79 | 2.702 | 2.717 | 2.717 | -0.009 (-0.35%) | 570,619 |
30 Oct 2018 | GBP | 2.749 | 2.76 | 2.684 | 2.7265 | 2.7265 | +0.005 (+0.18%) | 569,893 |
29 Oct 2018 | GBP | 2.6605 | 2.765 | 2.655 | 2.7215 | 2.7215 | +0.149 (+5.79%) | 749,487 |
26 Oct 2018 | GBP | 2.651 | 2.657 | 2.546 | 2.5725 | 2.5725 | -0.098 (-3.67%) | 592,536 |
25 Oct 2018 | GBP | 2.651 | 2.705 | 2.593 | 2.6705 | 2.6705 | +0.049 (+1.87%) | 766,493 |
24 Oct 2018 | GBP | 2.737 | 2.745 | 2.62 | 2.6215 | 2.6215 | -0.096 (-3.51%) | 1,002,770 |
23 Oct 2018 | GBP | 2.737 | 2.745 | 2.682 | 2.717 | 2.717 | -0.022 (-0.80%) | 666,990 |
22 Oct 2018 | GBP | 2.819 | 3.01 | 2.732 | 2.739 | 2.739 | -0.08 (-2.82%) | 1,341,221 |
19 Oct 2018 | GBP | 2.87 | 2.87 | 2.683 | 2.8185 | 2.8185 | -0.068 (-2.36%) | 1,248,264 |
18 Oct 2018 | GBP | 2.993 | 2.993 | 2.88 | 2.8865 | 2.8865 | -0.111 (-3.69%) | 448,790 |
17 Oct 2018 | GBP | 3.01 | 3.016 | 2.958 | 2.997 | 2.997 | +0.039 (+1.32%) | 923,766 |
16 Oct 2018 | GBP | 3.01 | 3.01 | 2.927 | 2.958 | 2.958 | -0.007 (-0.25%) | 516,364 |
15 Oct 2018 | GBP | 3.002 | 3.002 | 2.933 | 2.9655 | 2.9655 | -0.011 (-0.39%) | 274,065 |
12 Oct 2018 | GBP | 3.01 | 3.058 | 2.96 | 2.977 | 2.977 | -0.051 (-1.67%) | 501,131 |
11 Oct 2018 | GBP | 3.01 | 3.1 | 3 | 3.0275 | 3.0275 | -0.034 (-1.11%) | 316,282 |
10 Oct 2018 | GBP | 3.01 | 3.141 | 2.988 | 3.0615 | 3.0615 | -0.003 (-0.08%) | 657,869 |
9 Oct 2018 | GBP | 3.08 | 3.08 | 2.955 | 3.064 | 3.064 | +0.016 (+0.52%) | 792,279 |
8 Oct 2018 | GBP | 3.15 | 3.15 | 3.024 | 3.048 | 3.048 | -0.133 (-4.18%) | 572,669 |
5 Oct 2018 | GBP | 3.214 | 3.214 | 3.152 | 3.181 | 3.181 | -0.08 (-2.44%) | 285,776 |
4 Oct 2018 | GBP | 3.279 | 3.279 | 3.213 | 3.2605 | 3.2605 | +0.002 (+0.05%) | 474,994 |
3 Oct 2018 | GBP | 3.31 | 3.394 | 3.222 | 3.259 | 3.259 | +0.018 (+0.54%) | 5,013,242 |
2 Oct 2018 | GBP | 3.3 | 3.3 | 3.137 | 3.2415 | 3.2415 | -0.064 (-1.94%) | 1,022,535 |
1 Oct 2018 | GBP | 3.45 | 3.493 | 3.286 | 3.3055 | 3.3055 | -0.177 (-5.08%) | 1,226,467 |
28 Sep 2018 | GBP | 3.62 | 3.627 | 3.408 | 3.4825 | 3.4825 | -0.259 (-6.92%) | 77,892 |
27 Sep 2018 | GBP | 3.791 | 3.791 | 3.645 | 3.7415 | 3.7415 | -0.111 (-2.88%) | 694,844 |