Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | GBP | 5.36 | 5.36 | 5.1859 | 5.186 | 5.186 | -0.173 (-3.24%) | 13,216,001 |
8 Aug 2022 | GBP | 5.3 | 5.406 | 5.236 | 5.3594 | 5.3594 | +0.117 (+2.24%) | 1,525,828 |
5 Aug 2022 | GBP | 5.318 | 5.322 | 5.21 | 5.2419 | 5.2419 | -0.057 (-1.07%) | 685,448 |
4 Aug 2022 | GBP | 5.3 | 5.372 | 5.2 | 5.2988 | 5.2988 | +0.13 (+2.51%) | 1,236,377 |
3 Aug 2022 | GBP | 5.15 | 5.204 | 5.052 | 5.1693 | 5.1693 | -0.025 (-0.48%) | 2,964,786 |
2 Aug 2022 | GBP | 5.506 | 5.506 | 5.144 | 5.194 | 5.194 | -0.358 (-6.45%) | 3,222,741 |
1 Aug 2022 | GBP | 5.552 | 5.552 | 5.552 | 5.552 | 5.552 | +0.057 (+1.03%) | 0 |
29 Jul 2022 | GBP | 5.509 | 5.572 | 5.442 | 5.4954 | 5.4954 | +0.047 (+0.87%) | 1,051,394 |
28 Jul 2022 | GBP | 5.401 | 5.478 | 5.298 | 5.4482 | 5.4482 | +0.238 (+4.57%) | 2,182,570 |
27 Jul 2022 | GBP | 5.183 | 5.346 | 5.094 | 5.21 | 5.21 | +0.052 (+1.01%) | 2,900,669 |
26 Jul 2022 | GBP | 5.284 | 5.284 | 5.1554 | 5.158 | 5.158 | -0.209 (-3.90%) | 2,481,364 |
25 Jul 2022 | GBP | 5.3 | 5.426 | 5.262 | 5.3673 | 5.3673 | +0.017 (+0.32%) | 492,068 |
22 Jul 2022 | GBP | 5.403 | 5.412 | 5.312 | 5.35 | 5.35 | -0.058 (-1.08%) | 3,423,444 |
21 Jul 2022 | GBP | 5.472 | 5.496 | 5.322 | 5.4084 | 5.4084 | -0.055 (-1.00%) | 401,942 |
20 Jul 2022 | GBP | 5.52 | 5.54 | 5.402 | 5.4632 | 5.4632 | +0.057 (+1.05%) | 711,445 |
19 Jul 2022 | GBP | 5.31 | 5.502 | 5.254 | 5.4065 | 5.4065 | +0.056 (+1.05%) | 2,709,754 |
18 Jul 2022 | GBP | 5.278 | 5.41 | 5.272 | 5.3505 | 5.3505 | +0.245 (+4.81%) | 2,992,731 |
15 Jul 2022 | GBP | 5.05 | 5.178 | 4.993 | 5.105 | 5.105 | -0.02 (-0.39%) | 2,081,415 |
14 Jul 2022 | GBP | 5.294 | 5.362 | 5.086 | 5.1251 | 5.1251 | -0.188 (-3.53%) | 885,440 |
13 Jul 2022 | GBP | 5.3 | 5.404 | 5.226 | 5.3129 | 5.3129 | -0.057 (-1.06%) | 2,480,161 |
12 Jul 2022 | GBP | 5.355 | 5.5 | 5.296 | 5.3699 | 5.3699 | -0.005 (-0.09%) | 364,437 |
11 Jul 2022 | GBP | 5.472 | 5.496 | 5.34 | 5.3745 | 5.3745 | -0.018 (-0.32%) | 561,140 |
8 Jul 2022 | GBP | 5.407 | 5.542 | 5.386 | 5.392 | 5.392 | -0.003 (-0.06%) | 642,646 |
7 Jul 2022 | GBP | 5.36 | 5.446 | 5.318 | 5.3951 | 5.3951 | +0.083 (+1.55%) | 894,089 |
6 Jul 2022 | GBP | 5.378 | 5.416 | 5.28 | 5.3126 | 5.3126 | -0.039 (-0.73%) | 421,132 |
5 Jul 2022 | GBP | 5.561 | 5.59 | 5.276 | 5.3517 | 5.3517 | -0.188 (-3.39%) | 1,823,577 |
4 Jul 2022 | GBP | 5.524 | 5.548 | 5.46 | 5.5397 | 5.5397 | +0.116 (+2.13%) | 980,865 |
1 Jul 2022 | GBP | 5.37 | 5.5 | 5.37 | 5.424 | 5.424 | -0.039 (-0.71%) | 1,770,843 |
30 Jun 2022 | GBP | 5.504 | 5.504 | 5.338 | 5.4629 | 5.4629 | -0.151 (-2.69%) | 3,138,946 |
29 Jun 2022 | GBP | 5.606 | 5.668 | 5.576 | 5.6138 | 5.6138 | -0.144 (-2.51%) | 2,086,220 |