Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2023 | GBP | 3.165 | 3.165 | 3.054 | 3.0988 | 3.0988 | -0.05 (-1.58%) | 1,972,870 |
30 Jan 2023 | GBP | 3.21 | 3.21 | 3.118 | 3.1484 | 3.1484 | -0.043 (-1.35%) | 2,623,699 |
27 Jan 2023 | GBP | 3.2 | 3.224 | 3.15 | 3.1915 | 3.1915 | +0.003 (+0.09%) | 1,345,618 |
26 Jan 2023 | GBP | 3.1495 | 3.19 | 3.141 | 3.1885 | 3.1885 | +0.121 (+3.94%) | 2,728,520 |
25 Jan 2023 | GBP | 3.169 | 3.169 | 3.046 | 3.0675 | 3.0675 | -0.089 (-2.81%) | 1,207,314 |
24 Jan 2023 | GBP | 3.1905 | 3.213 | 3.139 | 3.1563 | 3.1563 | +0.006 (+0.20%) | 5,172,824 |
23 Jan 2023 | GBP | 3.165 | 3.165 | 3.085 | 3.15 | 3.15 | +0.094 (+3.08%) | 1,144,955 |
20 Jan 2023 | GBP | 3.004 | 3.09 | 2.99 | 3.056 | 3.056 | +0.045 (+1.49%) | 2,204,556 |
19 Jan 2023 | GBP | 3.175 | 3.175 | 2.982 | 3.011 | 3.011 | -0.184 (-5.77%) | 5,037,638 |
18 Jan 2023 | GBP | 3.205 | 3.255 | 3.156 | 3.1955 | 3.1955 | +0.009 (+0.27%) | 7,953,663 |
17 Jan 2023 | GBP | 3.1985 | 3.216 | 3.132 | 3.187 | 3.187 | +0.027 (+0.86%) | 9,258,148 |
16 Jan 2023 | GBP | 3.1895 | 3.192 | 3.141 | 3.1599 | 3.1599 | +0.054 (+1.75%) | 699,939 |
13 Jan 2023 | GBP | 3.2 | 3.211 | 3.089 | 3.1055 | 3.1055 | -0.077 (-2.42%) | 1,833,580 |
12 Jan 2023 | GBP | 3.1495 | 3.197 | 3.121 | 3.1825 | 3.1825 | +0.07 (+2.25%) | 1,034,085 |
11 Jan 2023 | GBP | 3.1005 | 3.15 | 3.073 | 3.1125 | 3.1125 | +0.054 (+1.78%) | 2,204,520 |
10 Jan 2023 | GBP | 3.074 | 3.074 | 3 | 3.058 | 3.058 | -0.003 (-0.10%) | 8,151,441 |
9 Jan 2023 | GBP | 3.013 | 3.061 | 2.981 | 3.061 | 3.061 | +0.09 (+3.03%) | 2,916,358 |
6 Jan 2023 | GBP | 2.987 | 2.987 | 2.91 | 2.971 | 2.971 | -0.015 (-0.49%) | 987,069 |
5 Jan 2023 | GBP | 3.013 | 3.013 | 2.94 | 2.9855 | 2.9855 | +0.049 (+1.65%) | 1,406,969 |
4 Jan 2023 | GBP | 2.892 | 2.96 | 2.861 | 2.937 | 2.937 | +0.038 (+1.30%) | 1,532,995 |
3 Jan 2023 | GBP | 2.8275 | 2.953 | 2.81 | 2.8994 | 2.8994 | +0.121 (+4.37%) | 2,645,560 |
30 Dec 2022 | GBP | 2.804 | 2.804 | 2.746 | 2.778 | 2.778 | -0.036 (-1.28%) | 733,811 |
29 Dec 2022 | GBP | 2.7895 | 2.819 | 2.72 | 2.814 | 2.814 | +0.043 (+1.56%) | 1,508,764 |
28 Dec 2022 | GBP | 2.8685 | 2.869 | 2.762 | 2.7708 | 2.7708 | -0.062 (-2.18%) | 3,271,483 |
23 Dec 2022 | GBP | 2.8325 | 2.8325 | 2.8325 | 2.8325 | 2.8325 | +0.048 (+1.71%) | 2,655,581 |
22 Dec 2022 | GBP | 2.879 | 2.879 | 2.783 | 2.785 | 2.785 | -0.035 (-1.24%) | 2,210,767 |
21 Dec 2022 | GBP | 2.7845 | 2.832 | 2.722 | 2.82 | 2.82 | +0.071 (+2.58%) | 1,082,753 |
20 Dec 2022 | GBP | 2.8 | 2.815 | 2.672 | 2.7492 | 2.7492 | -0.055 (-1.97%) | 4,827,137 |
19 Dec 2022 | GBP | 2.849 | 2.876 | 2.772 | 2.8045 | 2.8045 | -0.007 (-0.27%) | 10,020,710 |
16 Dec 2022 | GBP | 2.884 | 2.884 | 2.761 | 2.812 | 2.812 | -0.018 (-0.65%) | 7,509,168 |