Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | GBP | 3.25 | 3.325 | 3.243 | 3.3115 | 3.3115 | +0.056 (+1.72%) | 370,640 |
2 Jul 2018 | GBP | 3.25 | 3.281 | 3.186 | 3.2555 | 3.2555 | -0.051 (-1.54%) | 409,957 |
29 Jun 2018 | GBP | 3.226 | 3.34 | 3.226 | 3.3065 | 3.3065 | +0.14 (+4.42%) | 837,239 |
28 Jun 2018 | GBP | 3.185 | 3.196 | 3.138 | 3.1665 | 3.1665 | -0.044 (-1.39%) | 379,550 |
27 Jun 2018 | GBP | 3.238 | 3.238 | 3.141 | 3.211 | 3.211 | -0.04 (-1.23%) | 748,595 |
26 Jun 2018 | GBP | 3.292 | 3.292 | 3.2 | 3.251 | 3.251 | -0.033 (-0.99%) | 372,256 |
25 Jun 2018 | GBP | 3.32 | 3.32 | 3.253 | 3.2835 | 3.2835 | -0.069 (-2.06%) | 437,579 |
22 Jun 2018 | GBP | 3.358 | 3.405 | 3.286 | 3.3525 | 3.3525 | +0.048 (+1.44%) | 958,342 |
21 Jun 2018 | GBP | 3.358 | 3.412 | 3.269 | 3.305 | 3.305 | -0.102 (-2.99%) | 845,175 |
20 Jun 2018 | GBP | 3.326 | 3.428 | 3.32 | 3.407 | 3.407 | +0.074 (+2.24%) | 1,087,504 |
19 Jun 2018 | GBP | 3.286 | 3.349 | 3.155 | 3.3325 | 3.3325 | +0.12 (+3.74%) | 1,075,697 |
18 Jun 2018 | GBP | 3.252 | 3.252 | 3.196 | 3.2125 | 3.2125 | +0.001 (+0.02%) | 408,308 |
15 Jun 2018 | GBP | 3.318 | 3.322 | 3.167 | 3.212 | 3.212 | -0.103 (-3.11%) | 2,996,211 |
14 Jun 2018 | GBP | 3.318 | 3.335 | 3.255 | 3.315 | 3.315 | -0.033 (-0.99%) | 1,888,524 |
13 Jun 2018 | GBP | 3.318 | 3.357 | 3.278 | 3.348 | 3.348 | +0.052 (+1.59%) | 476,217 |
12 Jun 2018 | GBP | 3.217 | 3.327 | 3.217 | 3.2955 | 3.2955 | +0.034 (+1.04%) | 715,457 |
11 Jun 2018 | GBP | 3.203 | 3.292 | 3.148 | 3.2615 | 3.2615 | +0.162 (+5.21%) | 987,039 |
8 Jun 2018 | GBP | 3.18 | 3.18 | 3.077 | 3.1 | 3.1 | -0.104 (-3.26%) | 624,722 |
7 Jun 2018 | GBP | 3.196 | 3.325 | 3.181 | 3.2045 | 3.2045 | -0.03 (-0.94%) | 991,143 |
6 Jun 2018 | GBP | 3.253 | 3.253 | 3.103 | 3.235 | 3.235 | +0.021 (+0.65%) | 1,167,958 |
5 Jun 2018 | GBP | 3.368 | 3.368 | 3.196 | 3.214 | 3.214 | -0.116 (-3.48%) | 784,293 |
4 Jun 2018 | GBP | 3.377 | 3.468 | 3.277 | 3.33 | 3.33 | -0.074 (-2.17%) | 1,212,388 |
1 Jun 2018 | GBP | 3.251 | 3.48 | 3.2225 | 3.404 | 3.404 | +0.18 (+5.58%) | 2,424,914 |
31 May 2018 | GBP | 3.286 | 3.354 | 3.16 | 3.224 | 3.224 | -0.018 (-0.54%) | 1,349,267 |
30 May 2018 | GBP | 3.286 | 3.356 | 3.21 | 3.2415 | 3.2415 | -0.038 (-1.16%) | 1,258,927 |
29 May 2018 | GBP | 3.4 | 3.4 | 3.172 | 3.2795 | 3.2795 | -0.344 (-9.51%) | 1,647,457 |
25 May 2018 | GBP | 3.729 | 3.729 | 3.55 | 3.624 | 3.624 | -0.093 (-2.52%) | 1,436,552 |
24 May 2018 | GBP | 3.82 | 3.832 | 3.701 | 3.7175 | 3.7175 | -0.05 (-1.31%) | 794,641 |
23 May 2018 | GBP | 3.811 | 3.811 | 3.75 | 3.767 | 3.767 | -0.065 (-1.68%) | 738,600 |
22 May 2018 | GBP | 3.8 | 3.858 | 3.701 | 3.8315 | 3.8315 | +0.069 (+1.83%) | 261,224 |