Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | GBP | 0.1564 | 0.1564 | 0.1562 | 0.1562 | 0.1562 | -0.013 (-7.52%) | 185,841 |
17 Sep 2021 | GBP | 0.1688 | 0.171 | 0.1682 | 0.1689 | 0.1689 | +0.003 (+1.50%) | 458,905 |
16 Sep 2021 | GBP | 0.1668 | 0.1688 | 0.163 | 0.1664 | 0.1664 | +0.015 (+9.62%) | 244,738 |
15 Sep 2021 | GBP | 0.1518 | 0.1518 | 0.1518 | 0.1518 | 0.1518 | -0.001 (-0.52%) | 7,452 |
14 Sep 2021 | GBP | 0.154 | 0.1556 | 0.1526 | 0.1526 | 0.1526 | -0.004 (-2.80%) | 15,536 |
13 Sep 2021 | GBP | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | -0.001 (-0.76%) | 7 |
10 Sep 2021 | GBP | 0.1582 | 0.1582 | 0.1582 | 0.1582 | 0.1582 | -0.002 (-0.94%) | 7 |
9 Sep 2021 | GBP | 0.1614 | 0.163 | 0.1597 | 0.1597 | 0.1597 | -0.003 (-1.54%) | 117,254 |
8 Sep 2021 | GBP | 0.1628 | 0.1628 | 0.1622 | 0.1622 | 0.1622 | -0.003 (-1.58%) | 3,666 |
7 Sep 2021 | GBP | 0.1648 | 0.1648 | 0.1648 | 0.1648 | 0.1648 | -0.002 (-1.44%) | 4,688 |
6 Sep 2021 | GBP | 0.1682 | 0.1682 | 0.165 | 0.1672 | 0.1672 | -0.001 (-0.59%) | 901,624 |
3 Sep 2021 | GBP | 0.17 | 0.17 | 0.1682 | 0.1682 | 0.1682 | -0.002 (-1.06%) | 9,871 |
2 Sep 2021 | GBP | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 9,713 |
1 Sep 2021 | GBP | 0.17 | 0.17 | 0.1698 | 0.17 | 0.17 | -0.004 (-2.30%) | 5,734 |
31 Aug 2021 | GBP | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | +0.004 (+2.23%) | 7,162 |
30 Aug 2021 | GBP | 0.1798 | 0.18 | 0.1702 | 0.1702 | 0.1702 | -0.005 (-3.08%) | 43,024 |
27 Aug 2021 | GBP | 0.1758 | 0.178 | 0.175 | 0.1756 | 0.1756 | -0.002 (-0.90%) | 30,933 |
26 Aug 2021 | GBP | 0.1798 | 0.1798 | 0.1772 | 0.1772 | 0.1772 | -0.001 (-0.56%) | 8,005 |
24 Aug 2021 | GBP | 0.1782 | 0.1782 | 0.1782 | 0.1782 | 0.1782 | -0.001 (-0.45%) | 2,597 |
23 Aug 2021 | GBP | 0.178 | 0.179 | 0.177 | 0.179 | 0.179 | -0.001 (-0.44%) | 14,038 |
20 Aug 2021 | GBP | 0.174 | 0.18 | 0.1734 | 0.1798 | 0.1798 | +0.003 (+1.47%) | 44,476 |
19 Aug 2021 | GBP | 0.1772 | 0.1772 | 0.1772 | 0.1772 | 0.1772 | +0.002 (+1.14%) | 7 |
18 Aug 2021 | GBP | 0.1752 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | -0.001 (-0.68%) | 3,000 |
17 Aug 2021 | GBP | 0.1764 | 0.1764 | 0.1764 | 0.1764 | 0.1764 | +0.006 (+3.64%) | 33 |
13 Aug 2021 | GBP | 0.1688 | 0.1712 | 0.1688 | 0.1702 | 0.1702 | +0.003 (+2.04%) | 176,118 |
12 Aug 2021 | GBP | 0.1668 | 0.1668 | 0.1668 | 0.1668 | 0.1668 | -0.005 (-2.80%) | 1,773 |
10 Aug 2021 | GBP | 0.1716 | 0.1716 | 0.1716 | 0.1716 | 0.1716 | -0 (-0.23%) | 20,000 |
9 Aug 2021 | GBP | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | -0.003 (-1.49%) | 7,218 |
5 Aug 2021 | GBP | 0.1746 | 0.1746 | 0.1746 | 0.1746 | 0.1746 | -0.004 (-2.24%) | 6 |
2 Aug 2021 | GBP | 0.1762 | 0.1786 | 0.1762 | 0.1786 | 0.1786 | -0.001 (-0.67%) | 184,329 |