Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | GBP | 3.105 | 3.157 | 3.105 | 3.131 | 3.131 | -0.027 (-0.85%) | 433,599 |
7 Jul 2020 | GBP | 3.174 | 3.191 | 3.144 | 3.158 | 3.158 | -0.042 (-1.31%) | 557,688 |
6 Jul 2020 | GBP | 3.1445 | 3.201 | 3.112 | 3.2 | 3.2 | +0.144 (+4.73%) | 1,019,574 |
3 Jul 2020 | GBP | 3.037 | 3.15 | 3.037 | 3.0555 | 3.0555 | +0.059 (+1.97%) | 2,398,164 |
2 Jul 2020 | GBP | 2.911 | 3.027 | 2.911 | 2.9965 | 2.9965 | +0.089 (+3.06%) | 432,091 |
1 Jul 2020 | GBP | 2.9065 | 2.928 | 2.842 | 2.9075 | 2.9075 | +0.008 (+0.28%) | 580,051 |
30 Jun 2020 | GBP | 2.913 | 2.921 | 2.862 | 2.8995 | 2.8995 | -0.032 (-1.09%) | 492,733 |
29 Jun 2020 | GBP | 2.845 | 2.947 | 2.835 | 2.9315 | 2.9315 | +0.071 (+2.50%) | 361,994 |
26 Jun 2020 | GBP | 2.933 | 2.943 | 2.846 | 2.86 | 2.86 | -0.006 (-0.21%) | 605,931 |
25 Jun 2020 | GBP | 2.8075 | 2.889 | 2.764 | 2.866 | 2.866 | +0.033 (+1.16%) | 515,594 |
24 Jun 2020 | GBP | 2.923 | 2.954 | 2.818 | 2.833 | 2.833 | -0.064 (-2.21%) | 586,804 |
23 Jun 2020 | GBP | 2.8775 | 2.927 | 2.865 | 2.897 | 2.897 | +0.056 (+1.97%) | 455,513 |
22 Jun 2020 | GBP | 2.839 | 2.889 | 2.81 | 2.841 | 2.841 | +0.022 (+0.80%) | 983,696 |
19 Jun 2020 | GBP | 2.875 | 2.888 | 2.811 | 2.8185 | 2.8185 | -0.017 (-0.60%) | 2,536,315 |
18 Jun 2020 | GBP | 2.852 | 2.918 | 2.808 | 2.8355 | 2.8355 | -0.003 (-0.09%) | 4,107,267 |
17 Jun 2020 | GBP | 2.905 | 2.937 | 2.829 | 2.838 | 2.838 | -0.038 (-1.34%) | 500,369 |
16 Jun 2020 | GBP | 2.791 | 2.933 | 2.791 | 2.8765 | 2.8765 | +0.149 (+5.48%) | 978,608 |
15 Jun 2020 | GBP | 2.656 | 2.743 | 2.656 | 2.727 | 2.727 | +0.041 (+1.51%) | 449,022 |
12 Jun 2020 | GBP | 2.632 | 2.728 | 2.632 | 2.6865 | 2.6865 | +0.004 (+0.15%) | 386,112 |
11 Jun 2020 | GBP | 2.7275 | 2.742 | 2.655 | 2.6825 | 2.6825 | -0.155 (-5.46%) | 615,206 |
10 Jun 2020 | GBP | 2.883 | 2.917 | 2.796 | 2.8375 | 2.8375 | -0.059 (-2.02%) | 12,494,268 |
9 Jun 2020 | GBP | 3.023 | 3.023 | 2.85 | 2.896 | 2.896 | -0.122 (-4.06%) | 644,882 |
8 Jun 2020 | GBP | 3.001 | 3.109 | 3.001 | 3.0185 | 3.0185 | +0.062 (+2.11%) | 767,064 |
5 Jun 2020 | GBP | 2.888 | 2.975 | 2.888 | 2.956 | 2.956 | +0.139 (+4.93%) | 658,877 |
4 Jun 2020 | GBP | 2.702 | 2.817 | 2.702 | 2.817 | 2.817 | +0.057 (+2.05%) | 419,156 |
3 Jun 2020 | GBP | 2.711 | 2.778 | 2.711 | 2.7605 | 2.7605 | +0.069 (+2.56%) | 295,041 |
2 Jun 2020 | GBP | 2.622 | 2.702 | 2.61 | 2.6915 | 2.6915 | +0.104 (+4.02%) | 165,889 |
1 Jun 2020 | GBP | 2.57 | 2.607 | 2.57 | 2.5875 | 2.5875 | +0.045 (+1.77%) | 140,032 |
29 May 2020 | GBP | 2.547 | 2.593 | 2.525 | 2.5425 | 2.5425 | -0.03 (-1.19%) | 419,555 |
28 May 2020 | GBP | 2.556 | 2.577 | 2.505 | 2.573 | 2.573 | +0.058 (+2.31%) | 487,510 |