Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | GBP | 9.262 | 9.56 | 9.262 | 9.5234 | 9.5234 | +0.347 (+3.78%) | 8,492,371 |
6 Oct 2021 | GBP | 9.258 | 9.258 | 9.058 | 9.1768 | 9.1768 | +0.041 (+0.44%) | 7,946,540 |
5 Oct 2021 | GBP | 9.1 | 9.3 | 9.1 | 9.1363 | 9.1363 | -0.055 (-0.60%) | 7,213,001 |
4 Oct 2021 | GBP | 9.225 | 9.294 | 9.128 | 9.191 | 9.191 | +0.002 (+0.02%) | 1,418,029 |
1 Oct 2021 | GBP | 9.175 | 9.218 | 9.044 | 9.1894 | 9.1894 | -0.106 (-1.14%) | 594,345 |
30 Sep 2021 | GBP | 9.275 | 9.38 | 9.196 | 9.2954 | 9.2954 | -0.049 (-0.52%) | 1,989,230 |
29 Sep 2021 | GBP | 9.275 | 9.384 | 9.254 | 9.344 | 9.344 | -0.134 (-1.42%) | 669,261 |
28 Sep 2021 | GBP | 9.375 | 9.492 | 9.258 | 9.4782 | 9.4782 | +0.097 (+1.04%) | 1,054,282 |
27 Sep 2021 | GBP | 9.2761 | 9.47 | 9.2761 | 9.3809 | 9.3809 | +0.189 (+2.06%) | 782,732 |
24 Sep 2021 | GBP | 9.175 | 9.218 | 9.09 | 9.1918 | 9.1918 | +0.1 (+1.10%) | 712,362 |
23 Sep 2021 | GBP | 9.075 | 9.156 | 9.014 | 9.0917 | 9.0917 | +0.218 (+2.46%) | 1,017,128 |
22 Sep 2021 | GBP | 8.852 | 8.99 | 8.852 | 8.8734 | 8.8734 | +0.003 (+0.03%) | 1,384,930 |
21 Sep 2021 | GBP | 8.9 | 8.998 | 8.7092 | 8.8704 | 8.8704 | +0.055 (+0.63%) | 4,118,651 |
20 Sep 2021 | GBP | 9.375 | 9.38 | 8.742 | 8.8151 | 8.8151 | -0.698 (-7.34%) | 3,658,801 |
17 Sep 2021 | GBP | 9.575 | 9.62 | 9.446 | 9.513 | 9.513 | +0.004 (+0.04%) | 4,315,893 |
16 Sep 2021 | GBP | 9.475 | 9.622 | 9.444 | 9.5094 | 9.5094 | +0.049 (+0.51%) | 2,151,526 |
15 Sep 2021 | GBP | 9.625 | 9.63 | 9.39 | 9.4609 | 9.4609 | -0.376 (-3.82%) | 2,435,194 |
14 Sep 2021 | GBP | 9.725 | 9.85 | 9.634 | 9.8366 | 9.8366 | +0.097 (+1.00%) | 1,489,793 |
13 Sep 2021 | GBP | 9.662 | 9.826 | 9.662 | 9.7395 | 9.7395 | +0.098 (+1.01%) | 688,292 |
10 Sep 2021 | GBP | 9.725 | 9.86 | 9.626 | 9.642 | 9.642 | -0.044 (-0.46%) | 1,615,598 |
9 Sep 2021 | GBP | 9.675 | 9.812 | 9.508 | 9.6861 | 9.6861 | -0.02 (-0.20%) | 1,950,875 |
8 Sep 2021 | GBP | 9.725 | 9.8 | 9.568 | 9.7057 | 9.7057 | -0.056 (-0.58%) | 2,490,719 |
7 Sep 2021 | GBP | 9.775 | 9.806 | 9.742 | 9.7619 | 9.7619 | -0.016 (-0.17%) | 505,573 |
6 Sep 2021 | GBP | 9.702 | 9.814 | 9.702 | 9.7782 | 9.7782 | +0.087 (+0.90%) | 1,014,925 |
3 Sep 2021 | GBP | 9.675 | 9.772 | 9.648 | 9.6914 | 9.6914 | -0.013 (-0.13%) | 1,222,010 |
2 Sep 2021 | GBP | 9.725 | 9.76 | 9.688 | 9.7045 | 9.7045 | -0.036 (-0.37%) | 333,118 |
1 Sep 2021 | GBP | 9.775 | 9.904 | 9.69 | 9.741 | 9.741 | +0.027 (+0.28%) | 900,974 |
31 Aug 2021 | GBP | 9.675 | 9.798 | 9.65 | 9.714 | 9.714 | +0.07 (+0.73%) | 1,140,473 |
27 Aug 2021 | GBP | 9.675 | 9.746 | 9.624 | 9.6437 | 9.6437 | -0.156 (-1.59%) | 681,508 |
26 Aug 2021 | GBP | 9.775 | 9.86 | 9.746 | 9.7994 | 9.7994 | +0.059 (+0.60%) | 609,135 |