Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | GBP | 1.4295 | 1.476 | 1.368 | 1.368 | 1.368 | +0.003 (+0.22%) | 46,386 |
5 Aug 2020 | GBP | 1.325 | 1.3814 | 1.325 | 1.365 | 1.365 | +0.067 (+5.16%) | 63,522 |
4 Aug 2020 | GBP | 1.286 | 1.33 | 1.286 | 1.298 | 1.298 | +0.002 (+0.15%) | 103,583 |
3 Aug 2020 | GBP | 1.3005 | 1.341 | 1.292 | 1.296 | 1.296 | -0.015 (-1.18%) | 89,705 |
31 Jul 2020 | GBP | 1.375 | 1.447 | 1.31 | 1.3115 | 1.3115 | -0.038 (-2.82%) | 105,831 |
30 Jul 2020 | GBP | 1.3805 | 1.414 | 1.331 | 1.3495 | 1.3495 | -0.001 (-0.07%) | 219,615 |
29 Jul 2020 | GBP | 1.479 | 1.479 | 1.341 | 1.3505 | 1.3505 | -0.152 (-10.15%) | 76,391 |
28 Jul 2020 | GBP | 1.7495 | 1.781 | 1.503 | 1.503 | 1.503 | -0.317 (-17.42%) | 82,419 |
27 Jul 2020 | GBP | 1.953 | 1.953 | 1.82 | 1.82 | 1.82 | -0.159 (-8.03%) | 150,976 |
24 Jul 2020 | GBP | 1.979 | 1.979 | 1.979 | 1.979 | 1.979 | -0.117 (-5.58%) | 19,223 |
23 Jul 2020 | GBP | 2.096 | 2.096 | 2.096 | 2.096 | 2.096 | 0.0 (0.0%) | 11,899 |
22 Jul 2020 | GBP | 2.096 | 2.096 | 2.096 | 2.096 | 2.096 | -0.15 (-6.67%) | 159,056 |
21 Jul 2020 | GBP | 2.08 | 2.2457 | 2.08 | 2.2457 | 2.2457 | +0.195 (+9.49%) | 159,127 |
20 Jul 2020 | GBP | 1.9805 | 2.056 | 1.977 | 2.051 | 2.051 | +0.045 (+2.24%) | 45,275 |
17 Jul 2020 | GBP | 1.986 | 2.02 | 1.986 | 2.006 | 2.006 | +0.013 (+0.65%) | 75,848 |
16 Jul 2020 | GBP | 1.935 | 2.004 | 1.935 | 1.993 | 1.993 | +0.037 (+1.92%) | 58,045 |
15 Jul 2020 | GBP | 1.999 | 1.999 | 1.945 | 1.9555 | 1.9555 | -0.016 (-0.81%) | 28,472 |
14 Jul 2020 | GBP | 2.036 | 2.036 | 1.953 | 1.9715 | 1.9715 | -0.074 (-3.62%) | 30,654 |
13 Jul 2020 | GBP | 2.022 | 2.066 | 2.022 | 2.0455 | 2.0455 | +0.013 (+0.66%) | 56,160 |
10 Jul 2020 | GBP | 2.0495 | 2.05 | 2.03 | 2.032 | 2.032 | -0.04 (-1.93%) | 41,018 |
9 Jul 2020 | GBP | 2.08 | 2.134 | 2.072 | 2.072 | 2.072 | -0.026 (-1.24%) | 56,268 |
8 Jul 2020 | GBP | 2.058 | 2.124 | 2.058 | 2.098 | 2.098 | +0.01 (+0.48%) | 50,606 |
7 Jul 2020 | GBP | 2.12 | 2.12 | 2.074 | 2.088 | 2.088 | -0.046 (-2.16%) | 52,115 |
6 Jul 2020 | GBP | 2.17 | 2.194 | 2.134 | 2.134 | 2.134 | -0.003 (-0.14%) | 42,846 |
3 Jul 2020 | GBP | 2.102 | 2.186 | 2.1 | 2.137 | 2.137 | +0.014 (+0.66%) | 68,958 |
2 Jul 2020 | GBP | 2.114 | 2.19 | 2.114 | 2.123 | 2.123 | +0.057 (+2.76%) | 42,208 |
1 Jul 2020 | GBP | 2.1015 | 2.1015 | 2.066 | 2.066 | 2.066 | -0.061 (-2.87%) | 36,602 |
30 Jun 2020 | GBP | 2.182 | 2.182 | 2.08 | 2.127 | 2.127 | -0.053 (-2.43%) | 40,341 |
29 Jun 2020 | GBP | 2.184 | 2.228 | 2.16 | 2.18 | 2.18 | -0.076 (-3.37%) | 18,138 |
26 Jun 2020 | GBP | 2.344 | 2.344 | 2.156 | 2.256 | 2.256 | -0.02 (-0.88%) | 57,521 |