Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | GBP | 9.536 | 9.844 | 9.536 | 9.7408 | 9.7408 | +0.234 (+2.46%) | 1,288,653 |
24 Aug 2021 | GBP | 9.425 | 9.55 | 9.424 | 9.5069 | 9.5069 | +0.061 (+0.64%) | 404,258 |
23 Aug 2021 | GBP | 9.412 | 9.484 | 9.412 | 9.446 | 9.446 | +0.12 (+1.28%) | 670,418 |
20 Aug 2021 | GBP | 9.375 | 9.378 | 9.264 | 9.3263 | 9.3263 | -0.067 (-0.72%) | 585,616 |
19 Aug 2021 | GBP | 9.375 | 9.478 | 9.334 | 9.3935 | 9.3935 | -0.144 (-1.51%) | 1,103,785 |
18 Aug 2021 | GBP | 9.382 | 9.586 | 9.382 | 9.5373 | 9.5373 | +0.108 (+1.15%) | 751,118 |
17 Aug 2021 | GBP | 9.336 | 9.514 | 9.336 | 9.4292 | 9.4292 | +0.02 (+0.21%) | 1,181,127 |
16 Aug 2021 | GBP | 9.475 | 9.486 | 9.354 | 9.409 | 9.409 | -0.127 (-1.33%) | 997,924 |
13 Aug 2021 | GBP | 9.66 | 9.66 | 9.51 | 9.536 | 9.536 | -0.074 (-0.77%) | 379,305 |
12 Aug 2021 | GBP | 9.625 | 9.734 | 9.602 | 9.61 | 9.61 | -0.081 (-0.83%) | 816,327 |
11 Aug 2021 | GBP | 9.675 | 9.746 | 9.616 | 9.6908 | 9.6908 | +0.016 (+0.17%) | 1,424,658 |
10 Aug 2021 | GBP | 9.638 | 9.698 | 9.638 | 9.6745 | 9.6745 | +0.006 (+0.06%) | 1,388,978 |
9 Aug 2021 | GBP | 9.625 | 9.724 | 9.618 | 9.6685 | 9.6685 | +0.027 (+0.28%) | 1,372,180 |
6 Aug 2021 | GBP | 9.424 | 9.664 | 9.424 | 9.6414 | 9.6414 | +0.234 (+2.49%) | 2,645,520 |
5 Aug 2021 | GBP | 9.334 | 9.488 | 9.334 | 9.4072 | 9.4072 | +0.047 (+0.50%) | 811,040 |
4 Aug 2021 | GBP | 9.425 | 9.438 | 9.272 | 9.36 | 9.36 | +0 (+0.0%) | 684,323 |
3 Aug 2021 | GBP | 9.293 | 9.476 | 9.293 | 9.3596 | 9.3596 | +0.147 (+1.60%) | 3,505,952 |
2 Aug 2021 | GBP | 9.175 | 9.446 | 9.114 | 9.2125 | 9.2125 | +0.086 (+0.94%) | 970,831 |
30 Jul 2021 | GBP | 9.075 | 9.218 | 9.044 | 9.1269 | 9.1269 | +0.052 (+0.57%) | 870,860 |
29 Jul 2021 | GBP | 9.175 | 9.204 | 8.8 | 9.0752 | 9.0752 | -0.219 (-2.35%) | 3,089,287 |
28 Jul 2021 | GBP | 9.375 | 9.442 | 9.272 | 9.294 | 9.294 | -0.068 (-0.73%) | 841,733 |
27 Jul 2021 | GBP | 9.424 | 9.424 | 9.27 | 9.3622 | 9.3622 | -0.03 (-0.32%) | 1,181,400 |
26 Jul 2021 | GBP | 9.275 | 9.456 | 9.172 | 9.3925 | 9.3925 | +0.113 (+1.21%) | 908,339 |
23 Jul 2021 | GBP | 9.214 | 9.336 | 9.214 | 9.2799 | 9.2799 | +0.072 (+0.78%) | 1,088,513 |
22 Jul 2021 | GBP | 9.275 | 9.344 | 9.162 | 9.208 | 9.208 | +0.084 (+0.92%) | 613,053 |
21 Jul 2021 | GBP | 9.125 | 9.3 | 8.964 | 9.124 | 9.124 | +0.155 (+1.73%) | 3,062,320 |
20 Jul 2021 | GBP | 8.85 | 9.088 | 8.85 | 8.9689 | 8.9689 | +0.156 (+1.77%) | 2,087,214 |
19 Jul 2021 | GBP | 8.94 | 8.94 | 8.74 | 8.8131 | 8.8131 | -0.257 (-2.83%) | 4,151,860 |
16 Jul 2021 | GBP | 9.025 | 9.156 | 8.956 | 9.0702 | 9.0702 | +0.02 (+0.22%) | 649,793 |
15 Jul 2021 | GBP | 9.025 | 9.064 | 8.928 | 9.0501 | 9.0501 | -0.039 (-0.43%) | 643,412 |