Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2021 | GBP | 0.4175 | 0.4175 | 0.3999 | 0.4066 | 0.4066 | -0.003 (-0.78%) | 838,919 |
7 Jun 2021 | GBP | 0.4204 | 0.4204 | 0.4081 | 0.4098 | 0.4098 | -0.02 (-4.61%) | 751,029 |
4 Jun 2021 | GBP | 0.4432 | 0.4432 | 0.4216 | 0.4296 | 0.4296 | -0.01 (-2.30%) | 1,536,768 |
3 Jun 2021 | GBP | 0.44 | 0.4631 | 0.426 | 0.4397 | 0.4397 | +0.009 (+1.99%) | 10,229,132 |
2 Jun 2021 | GBP | 0.4163 | 0.4328 | 0.4163 | 0.4311 | 0.4311 | +0.032 (+8.07%) | 1,763,417 |
1 Jun 2021 | GBP | 0.3976 | 0.4075 | 0.3976 | 0.3989 | 0.3989 | +0.002 (+0.45%) | 580,887 |
28 May 2021 | GBP | 0.3971 | 0.401 | 0.3971 | 0.3971 | 0.3971 | +0 (+0.08%) | 224,655 |
27 May 2021 | GBP | 0.409 | 0.409 | 0.3907 | 0.3968 | 0.3968 | +0.002 (+0.56%) | 4,155,653 |
26 May 2021 | GBP | 0.39 | 0.4056 | 0.3611 | 0.3946 | 0.3946 | +0.001 (+0.13%) | 2,865,398 |
25 May 2021 | GBP | 0.4028 | 0.4028 | 0.3941 | 0.3941 | 0.3941 | -0.006 (-1.55%) | 575,792 |
24 May 2021 | GBP | 0.4058 | 0.4058 | 0.3999 | 0.4003 | 0.4003 | -0.01 (-2.51%) | 1,365,171 |
21 May 2021 | GBP | 0.4025 | 0.4106 | 0.3991 | 0.4106 | 0.4106 | +0.018 (+4.64%) | 765,081 |
20 May 2021 | GBP | 0.3924 | 0.4008 | 0.3924 | 0.3924 | 0.3924 | -0.006 (-1.56%) | 539,738 |
19 May 2021 | GBP | 0.4092 | 0.4092 | 0.3865 | 0.3986 | 0.3986 | -0.015 (-3.56%) | 1,538,387 |
18 May 2021 | GBP | 0.4215 | 0.4215 | 0.4059 | 0.4133 | 0.4133 | -0.008 (-1.92%) | 4,062,055 |
17 May 2021 | GBP | 0.41 | 0.423 | 0.4017 | 0.4214 | 0.4214 | +0.03 (+7.66%) | 13,819,515 |
14 May 2021 | GBP | 0.3971 | 0.4026 | 0.3851 | 0.3914 | 0.3914 | -0.003 (-0.86%) | 10,697,651 |
13 May 2021 | GBP | 0.393 | 0.4123 | 0.3838 | 0.3948 | 0.3948 | -0.01 (-2.54%) | 2,961,697 |
12 May 2021 | GBP | 0.425 | 0.4358 | 0.3768 | 0.4051 | 0.4051 | -0.013 (-2.99%) | 2,606,073 |
11 May 2021 | GBP | 0.3867 | 0.4229 | 0.3761 | 0.4176 | 0.4176 | +0.028 (+7.08%) | 2,078,992 |
10 May 2021 | GBP | 0.3748 | 0.3957 | 0.3748 | 0.39 | 0.39 | +0.037 (+10.45%) | 10,802,548 |
7 May 2021 | GBP | 0.3359 | 0.36 | 0.3359 | 0.3531 | 0.3531 | +0.038 (+12.06%) | 1,832,214 |
6 May 2021 | GBP | 0.3176 | 0.3176 | 0.3094 | 0.3151 | 0.3151 | -0.011 (-3.31%) | 568,918 |
5 May 2021 | GBP | 0.3292 | 0.331 | 0.3206 | 0.3259 | 0.3259 | +0.007 (+2.23%) | 239,962 |
4 May 2021 | GBP | 0.3372 | 0.3372 | 0.3188 | 0.3188 | 0.3188 | -0.003 (-0.84%) | 1,322,901 |
30 Apr 2021 | GBP | 0.32 | 0.3224 | 0.3152 | 0.3215 | 0.3215 | +0.008 (+2.62%) | 2,690,675 |
29 Apr 2021 | GBP | 0.31 | 0.3198 | 0.309 | 0.3133 | 0.3133 | +0.012 (+3.88%) | 975,821 |
28 Apr 2021 | GBP | 0.3 | 0.3081 | 0.2989 | 0.3016 | 0.3016 | +0.005 (+1.86%) | 95,427 |
27 Apr 2021 | GBP | 0.287 | 0.3081 | 0.287 | 0.2961 | 0.2961 | +0.017 (+6.17%) | 47,349,952 |
26 Apr 2021 | GBP | 0.2789 | 0.282 | 0.2789 | 0.2789 | 0.2789 | +0.002 (+0.87%) | 242,422 |