Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | GBP | 8.685 | 8.685 | 8.685 | 8.685 | 8.685 | +0.002 (+0.03%) | 103,040 |
4 Jan 2022 | GBP | 8.6806 | 8.6826 | 8.6806 | 8.6826 | 8.6826 | +0.038 (+0.43%) | 415,994 |
31 Dec 2021 | GBP | 8.645 | 8.645 | 8.645 | 8.645 | 8.645 | -0.015 (-0.17%) | 0 |
30 Dec 2021 | GBP | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.003 (-0.03%) | 345 |
29 Dec 2021 | GBP | 8.6626 | 8.6626 | 8.6626 | 8.6626 | 8.6626 | +0.018 (+0.20%) | 31,207 |
24 Dec 2021 | GBP | 8.645 | 8.645 | 8.645 | 8.645 | 8.645 | -0.018 (-0.21%) | 0 |
23 Dec 2021 | GBP | 8.6632 | 8.6632 | 8.6632 | 8.6632 | 8.6632 | +0.013 (+0.15%) | 35,000 |
22 Dec 2021 | GBP | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.005 (-0.06%) | 5,118 |
21 Dec 2021 | GBP | 8.66 | 8.665 | 8.65 | 8.655 | 8.655 | 0.0 (0.0%) | 39,925 |
20 Dec 2021 | GBP | 8.65 | 8.655 | 8.645 | 8.655 | 8.655 | +0.005 (+0.06%) | 9,155 |
17 Dec 2021 | GBP | 8.65 | 8.65 | 8.645 | 8.65 | 8.65 | +0.007 (+0.09%) | 6,671 |
16 Dec 2021 | GBP | 8.65 | 8.65 | 8.6426 | 8.6426 | 8.6426 | -0.002 (-0.03%) | 1,043,618 |
15 Dec 2021 | GBP | 8.645 | 8.645 | 8.635 | 8.645 | 8.645 | +0.002 (+0.03%) | 275,644 |
14 Dec 2021 | GBP | 8.6426 | 8.6426 | 8.6426 | 8.6426 | 8.6426 | +0.007 (+0.08%) | 100,000 |
13 Dec 2021 | GBP | 8.636 | 8.636 | 8.63 | 8.636 | 8.636 | 0.0 (0.0%) | 14,409 |
10 Dec 2021 | GBP | 8.635 | 8.636 | 8.63 | 8.636 | 8.636 | -0.004 (-0.05%) | 17,457 |
9 Dec 2021 | GBP | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | +0.005 (+0.06%) | 402 |
8 Dec 2021 | GBP | 8.635 | 8.635 | 8.635 | 8.635 | 8.635 | -0.01 (-0.12%) | 5,138 |
7 Dec 2021 | GBP | 8.645 | 8.645 | 8.645 | 8.645 | 8.645 | -0.003 (-0.04%) | 5,164 |
6 Dec 2021 | GBP | 8.6482 | 8.6482 | 8.6482 | 8.6482 | 8.6482 | +0.028 (+0.33%) | 120,000 |
3 Dec 2021 | GBP | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.034 (-0.40%) | 156 |
2 Dec 2021 | GBP | 8.6543 | 8.6543 | 8.63 | 8.6543 | 8.6543 | +0.004 (+0.05%) | 1,876,666 |
1 Dec 2021 | GBP | 8.6643 | 8.6643 | 8.65 | 8.65 | 8.65 | -0.01 (-0.12%) | 1,386,401 |
30 Nov 2021 | GBP | 8.66 | 8.685 | 8.6567 | 8.66 | 8.66 | -0.01 (-0.12%) | 21,557 |
29 Nov 2021 | GBP | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.01 (-0.12%) | 115 |
26 Nov 2021 | GBP | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.005 (-0.06%) | 0 |
25 Nov 2021 | GBP | 8.685 | 8.685 | 8.685 | 8.685 | 8.685 | 0.0 (0.0%) | 2,705 |
24 Nov 2021 | GBP | 8.685 | 8.685 | 8.68 | 8.685 | 8.685 | -0.015 (-0.17%) | 560,172 |
23 Nov 2021 | GBP | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.005 (+0.06%) | 11,384 |
22 Nov 2021 | GBP | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 0.0 (0.0%) | 0 |