Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | GBP | 0.8654 | 0.8654 | 0.8577 | 0.8625 | 0.8625 | -0.006 (-0.75%) | 22,749 |
10 Dec 2020 | GBP | 0.869 | 0.869 | 0.8445 | 0.869 | 0.869 | -0.002 (-0.25%) | 1,286,851 |
9 Dec 2020 | GBP | 0.8788 | 0.889 | 0.866 | 0.8712 | 0.8712 | +0.004 (+0.48%) | 35,350 |
8 Dec 2020 | GBP | 0.891 | 0.891 | 0.8465 | 0.867 | 0.867 | -0.025 (-2.82%) | 29,703 |
7 Dec 2020 | GBP | 0.8978 | 0.9085 | 0.8795 | 0.8922 | 0.8922 | +0 (+0.04%) | 89,750 |
4 Dec 2020 | GBP | 0.9015 | 0.91 | 0.88 | 0.8918 | 0.8918 | -0.015 (-1.62%) | 1,826,254 |
3 Dec 2020 | GBP | 0.92 | 0.9385 | 0.905 | 0.9065 | 0.9065 | -0.01 (-1.11%) | 28,612 |
2 Dec 2020 | GBP | 0.9345 | 0.9345 | 0.899 | 0.9167 | 0.9167 | -0.019 (-2.03%) | 2,065,783 |
1 Dec 2020 | GBP | 0.933 | 1.006 | 0.933 | 0.9357 | 0.9357 | +0.016 (+1.78%) | 187,428 |
30 Nov 2020 | GBP | 0.97 | 0.97 | 0.899 | 0.9193 | 0.9193 | -0.081 (-8.07%) | 326,790 |
27 Nov 2020 | GBP | 1.12 | 1.131 | 0.97 | 1 | 1 | -0.189 (-15.90%) | 265,298 |
26 Nov 2020 | GBP | 1.202 | 1.202 | 1.189 | 1.189 | 1.189 | +0.036 (+3.17%) | 36,456 |
25 Nov 2020 | GBP | 1.25 | 1.262 | 1.133 | 1.1525 | 1.1525 | -0.035 (-2.95%) | 31,248 |
24 Nov 2020 | GBP | 1.066 | 1.22 | 1.066 | 1.1875 | 1.1875 | +0.164 (+16.02%) | 165,173 |
23 Nov 2020 | GBP | 0.9661 | 1.03 | 0.9661 | 1.0235 | 1.0235 | +0.105 (+11.41%) | 20,011 |
20 Nov 2020 | GBP | 0.9187 | 0.9187 | 0.9187 | 0.9187 | 0.9187 | +0.019 (+2.08%) | 158,552 |
19 Nov 2020 | GBP | 1.2215 | 1.277 | 0.8355 | 0.9 | 0.9 | -0.36 (-28.60%) | 265,599 |
18 Nov 2020 | GBP | 1.316 | 1.316 | 1.217 | 1.2605 | 1.2605 | -0.005 (-0.40%) | 34,722 |
17 Nov 2020 | GBP | 1.24 | 1.44 | 1.196 | 1.2655 | 1.2655 | +0.114 (+9.90%) | 226,890 |
16 Nov 2020 | GBP | 0.8995 | 1.1897 | 0.8995 | 1.1515 | 1.1515 | +0.375 (+48.24%) | 177,267 |
13 Nov 2020 | GBP | 0.77 | 0.779 | 0.77 | 0.7768 | 0.7768 | +0.041 (+5.51%) | 20,002 |
12 Nov 2020 | GBP | 0.7433 | 0.7433 | 0.7318 | 0.7362 | 0.7362 | -0.041 (-5.31%) | 44,761 |
11 Nov 2020 | GBP | 0.7917 | 0.82 | 0.7775 | 0.7775 | 0.7775 | +0.013 (+1.63%) | 4,068 |
10 Nov 2020 | GBP | 0.7518 | 0.765 | 0.7271 | 0.765 | 0.765 | +0.033 (+4.48%) | 43,157 |
9 Nov 2020 | GBP | 0.6925 | 0.736 | 0.6925 | 0.7322 | 0.7322 | +0.147 (+25.14%) | 57,442 |
6 Nov 2020 | GBP | 0.5851 | 0.5851 | 0.5851 | 0.5851 | 0.5851 | -0.015 (-2.48%) | 8,719 |
5 Nov 2020 | GBP | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 2 |
4 Nov 2020 | GBP | 0.6015 | 0.623 | 0.595 | 0.6 | 0.6 | -0.004 (-0.65%) | 13,721 |
3 Nov 2020 | GBP | 0.6039 | 0.6039 | 0.6039 | 0.6039 | 0.6039 | +0.014 (+2.36%) | 23,029 |
2 Nov 2020 | GBP | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.029 (+5.08%) | 2 |