Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | GBP | 6.25 | 6.2968 | 6.225 | 6.28 | 6.28 | -0.037 (-0.59%) | 7,029 |
12 Jul 2019 | GBP | 6.2485 | 6.32 | 6.2485 | 6.3175 | 6.3175 | +0.32 (+5.34%) | 7,630 |
11 Jul 2019 | GBP | 5.9971 | 5.9971 | 5.9832 | 5.9971 | 5.9971 | -0.008 (-0.13%) | 21,078 |
10 Jul 2019 | GBP | 6.025 | 6.025 | 5.97 | 6.005 | 6.005 | -0.08 (-1.31%) | 79,215 |
9 Jul 2019 | GBP | 6.1255 | 6.1255 | 6.085 | 6.085 | 6.085 | -0.135 (-2.17%) | 45,796 |
8 Jul 2019 | GBP | 6.31 | 6.31 | 6.2112 | 6.22 | 6.22 | -0.04 (-0.64%) | 59,440 |
5 Jul 2019 | GBP | 6.17 | 6.29 | 6.17 | 6.26 | 6.26 | +0.039 (+0.63%) | 54,683 |
4 Jul 2019 | GBP | 6.2208 | 6.36 | 6.2208 | 6.2208 | 6.2208 | +0.142 (+2.33%) | 15,072 |
3 Jul 2019 | GBP | 6.115 | 6.115 | 6.0789 | 6.0789 | 6.0789 | +0.009 (+0.15%) | 11,631 |
2 Jul 2019 | GBP | 6.1113 | 6.1113 | 6.0491 | 6.07 | 6.07 | -0.108 (-1.74%) | 29,431 |
1 Jul 2019 | GBP | 6.2549 | 6.2549 | 6.1777 | 6.1777 | 6.1777 | -0.067 (-1.08%) | 52,462 |
28 Jun 2019 | GBP | 6.165 | 6.245 | 6.165 | 6.245 | 6.245 | +0.125 (+2.04%) | 5,863 |
27 Jun 2019 | GBP | 6.12 | 6.1852 | 6.12 | 6.12 | 6.12 | +0.025 (+0.42%) | 9,059 |
26 Jun 2019 | GBP | 6.0947 | 6.18 | 6.0947 | 6.0947 | 6.0947 | +0.146 (+2.46%) | 57,313 |
25 Jun 2019 | GBP | 5.9623 | 5.9623 | 5.9486 | 5.9486 | 5.9486 | +0.059 (+0.99%) | 57,172 |
24 Jun 2019 | GBP | 5.9475 | 5.955 | 5.89 | 5.89 | 5.89 | -0.062 (-1.05%) | 14,008 |
21 Jun 2019 | GBP | 5.9378 | 6.025 | 5.9378 | 5.9525 | 5.9525 | -0.056 (-0.94%) | 19,742 |
20 Jun 2019 | GBP | 6.14 | 6.14 | 6.0088 | 6.0088 | 6.0088 | -0.018 (-0.30%) | 33,177 |
19 Jun 2019 | GBP | 6.02 | 6.027 | 6.0157 | 6.027 | 6.027 | +0.007 (+0.12%) | 62,921 |
18 Jun 2019 | GBP | 5.845 | 6.0344 | 5.832 | 6.02 | 6.02 | +0.117 (+1.99%) | 25,301 |
17 Jun 2019 | GBP | 5.9175 | 5.945 | 5.86 | 5.9025 | 5.9025 | -0.039 (-0.66%) | 46,152 |
14 Jun 2019 | GBP | 5.9415 | 5.9415 | 5.86 | 5.9415 | 5.9415 | -0.013 (-0.23%) | 14,837 |
13 Jun 2019 | GBP | 5.9375 | 5.955 | 5.905 | 5.955 | 5.955 | -0.021 (-0.35%) | 30,942 |
12 Jun 2019 | GBP | 5.9934 | 5.9934 | 5.9762 | 5.9762 | 5.9762 | -0.171 (-2.79%) | 9,737 |
11 Jun 2019 | GBP | 6.1375 | 6.16 | 6.11 | 6.1475 | 6.1475 | +0.068 (+1.11%) | 23,689 |
10 Jun 2019 | GBP | 6.095 | 6.095 | 6.045 | 6.08 | 6.08 | +0.025 (+0.41%) | 16,831 |
7 Jun 2019 | GBP | 6.0554 | 6.0554 | 5.9875 | 6.0554 | 6.0554 | +0.05 (+0.84%) | 13,701 |
6 Jun 2019 | GBP | 6.015 | 6.015 | 5.9642 | 6.005 | 6.005 | -0.06 (-0.99%) | 35,101 |
5 Jun 2019 | GBP | 6.085 | 6.13 | 6.065 | 6.065 | 6.065 | +0.02 (+0.33%) | 24,889 |
4 Jun 2019 | GBP | 5.965 | 6.06 | 5.965 | 6.045 | 6.045 | +0.1 (+1.68%) | 17,347 |