Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | GBP | 4.596 | 4.596 | 4.578 | 4.596 | 4.596 | -0.074 (-1.58%) | 74,740 |
26 Oct 2020 | GBP | 4.726 | 4.792 | 4.632 | 4.67 | 4.67 | -0.11 (-2.30%) | 89,709 |
23 Oct 2020 | GBP | 4.912 | 4.912 | 4.744 | 4.78 | 4.78 | -0.145 (-2.94%) | 36,537 |
22 Oct 2020 | GBP | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | -0.145 (-2.86%) | 176,436 |
21 Oct 2020 | GBP | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.175 (-3.34%) | 900 |
20 Oct 2020 | GBP | 5.2453 | 5.2453 | 5.2 | 5.2453 | 5.2453 | -0.045 (-0.84%) | 5,994 |
19 Oct 2020 | GBP | 5.38 | 5.38 | 5.29 | 5.29 | 5.29 | -0.155 (-2.85%) | 5,155 |
16 Oct 2020 | GBP | 5.1875 | 5.45 | 5.13 | 5.445 | 5.445 | +0.245 (+4.71%) | 297,268 |
15 Oct 2020 | GBP | 5.29 | 5.29 | 5.07 | 5.2 | 5.2 | -0.145 (-2.71%) | 77,076 |
14 Oct 2020 | GBP | 5.231 | 5.42 | 5.155 | 5.345 | 5.345 | +0.165 (+3.19%) | 59,643 |
13 Oct 2020 | GBP | 5.335 | 5.335 | 5.16 | 5.18 | 5.18 | -0.245 (-4.52%) | 62,236 |
12 Oct 2020 | GBP | 5.515 | 5.515 | 5.39 | 5.425 | 5.425 | -0.355 (-6.14%) | 264,936 |
9 Oct 2020 | GBP | 5.78 | 5.78 | 5.69 | 5.78 | 5.78 | -0.145 (-2.45%) | 293,855 |
8 Oct 2020 | GBP | 5.905 | 6 | 5.905 | 5.925 | 5.925 | +0.205 (+3.58%) | 578,576 |
7 Oct 2020 | GBP | 5.67 | 5.735 | 5.67 | 5.72 | 5.72 | +0.06 (+1.06%) | 10,659 |
6 Oct 2020 | GBP | 5.5225 | 5.695 | 5.515 | 5.66 | 5.66 | +0.14 (+2.54%) | 42,767 |
5 Oct 2020 | GBP | 5.52 | 5.52 | 5.455 | 5.52 | 5.52 | +0.015 (+0.27%) | 4,843 |
2 Oct 2020 | GBP | 5.5053 | 5.5053 | 5.5053 | 5.5053 | 5.5053 | -0.045 (-0.81%) | 233,875 |
1 Oct 2020 | GBP | 5.4902 | 5.59 | 5.4902 | 5.5503 | 5.5503 | +0.25 (+4.72%) | 2,622 |
30 Sep 2020 | GBP | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.03 (-0.56%) | 134,275 |
29 Sep 2020 | GBP | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | +0.01 (+0.19%) | 60,000 |
28 Sep 2020 | GBP | 5.3151 | 5.3503 | 5.3151 | 5.32 | 5.32 | +0.04 (+0.75%) | 1,094 |
25 Sep 2020 | GBP | 5.2803 | 5.2803 | 5.2701 | 5.2803 | 5.2803 | -0.085 (-1.58%) | 66,873 |
24 Sep 2020 | GBP | 5.3402 | 5.365 | 5.3402 | 5.365 | 5.365 | +0.003 (+0.05%) | 331 |
23 Sep 2020 | GBP | 5.3625 | 5.3625 | 5.3625 | 5.3625 | 5.3625 | +0.113 (+2.14%) | 0 |
22 Sep 2020 | GBP | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.025 (+0.48%) | 1,323,660 |
21 Sep 2020 | GBP | 5.225 | 5.225 | 5.16 | 5.225 | 5.225 | -0.145 (-2.70%) | 14,263 |
18 Sep 2020 | GBP | 5.42 | 5.46 | 5.37 | 5.37 | 5.37 | -0.06 (-1.10%) | 214,062 |
17 Sep 2020 | GBP | 5.42 | 5.445 | 5.3949 | 5.43 | 5.43 | +0.025 (+0.46%) | 771,260 |
16 Sep 2020 | GBP | 5.3875 | 5.44 | 5.33 | 5.405 | 5.405 | -0.245 (-4.34%) | 6,842,688 |