Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | GBP | 0.1621 | 0.1621 | 0.1574 | 0.1584 | 0.1584 | -0.005 (-3.06%) | 10,350 |
10 Mar 2020 | GBP | 0.163 | 0.1634 | 0.163 | 0.1634 | 0.1634 | -0.019 (-10.42%) | 72,436 |
9 Mar 2020 | GBP | 0.1824 | 0.1824 | 0.1824 | 0.1824 | 0.1824 | -0.002 (-1.30%) | 2,202 |
6 Mar 2020 | GBP | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | -0.003 (-1.39%) | 1,266 |
5 Mar 2020 | GBP | 0.1895 | 0.1895 | 0.1862 | 0.1874 | 0.1874 | -0.008 (-4.00%) | 17,521 |
3 Mar 2020 | GBP | 0.1956 | 0.197 | 0.1952 | 0.1952 | 0.1952 | +0.007 (+3.50%) | 7,265 |
2 Mar 2020 | GBP | 0.1838 | 0.1892 | 0.1838 | 0.1886 | 0.1886 | +0.005 (+2.95%) | 180,860 |
28 Feb 2020 | GBP | 0.1896 | 0.197 | 0.1832 | 0.1832 | 0.1832 | -0.002 (-0.87%) | 18,355 |
27 Feb 2020 | GBP | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | -0.01 (-5.33%) | 272 |
24 Feb 2020 | GBP | 0.199 | 0.199 | 0.1932 | 0.1952 | 0.1952 | -0.008 (-4.08%) | 90,989 |
21 Feb 2020 | GBP | 0.203 | 0.2035 | 0.203 | 0.2035 | 0.2035 | +0.001 (+0.25%) | 43,758 |
20 Feb 2020 | GBP | 0.204 | 0.2045 | 0.203 | 0.203 | 0.203 | +0.001 (+0.50%) | 107,281 |
19 Feb 2020 | GBP | 0.201 | 0.2035 | 0.2005 | 0.202 | 0.202 | -0.007 (-3.35%) | 139,996 |
14 Feb 2020 | GBP | 0.209 | 0.209 | 0.209 | 0.209 | 0.209 | -0.004 (-1.88%) | 85,575 |
13 Feb 2020 | GBP | 0.212 | 0.213 | 0.2085 | 0.213 | 0.213 | +0.001 (+0.24%) | 114,534 |
12 Feb 2020 | GBP | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | +0.002 (+0.71%) | 2,078 |
11 Feb 2020 | GBP | 0.2087 | 0.211 | 0.2087 | 0.211 | 0.211 | -0.005 (-2.54%) | 92,944 |
7 Feb 2020 | GBP | 0.214 | 0.217 | 0.214 | 0.2165 | 0.2165 | -0.008 (-3.56%) | 113,911 |
6 Feb 2020 | GBP | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | +0.019 (+9.25%) | 100,335 |
4 Feb 2020 | GBP | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.0 (0.0%) | 198,257 |
3 Feb 2020 | GBP | 0.2055 | 0.2055 | 0.2055 | 0.2055 | 0.2055 | -0.011 (-4.86%) | 426,166 |
29 Jan 2020 | GBP | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | -0.001 (-0.23%) | 262,455 |
27 Jan 2020 | GBP | 0.2165 | 0.2165 | 0.2165 | 0.2165 | 0.2165 | -0.01 (-4.42%) | 246,695 |
23 Jan 2020 | GBP | 0.2265 | 0.2265 | 0.2265 | 0.2265 | 0.2265 | -0.011 (-4.75%) | 241,716 |
21 Jan 2020 | GBP | 0.2378 | 0.2378 | 0.2378 | 0.2378 | 0.2378 | -0.009 (-3.72%) | 285,146 |
17 Jan 2020 | GBP | 0.2475 | 0.2475 | 0.247 | 0.247 | 0.247 | -0.011 (-4.45%) | 236,340 |
13 Jan 2020 | GBP | 0.2665 | 0.2665 | 0.2585 | 0.2585 | 0.2585 | -0.021 (-7.68%) | 255,715 |
10 Jan 2020 | GBP | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.035 (-11.25%) | 195,780 |
9 Jan 2020 | GBP | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | -0.022 (-6.66%) | 655 |
7 Jan 2020 | GBP | 0.3345 | 0.349 | 0.3345 | 0.338 | 0.338 | +0.067 (+24.49%) | 28,039 |