Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | GBP | 8.38 | 8.38 | 8.2055 | 8.2055 | 8.2055 | -0.28 (-3.29%) | 47,907 |
5 Dec 2018 | GBP | 8.3565 | 8.505 | 8.3565 | 8.485 | 8.485 | +0.075 (+0.89%) | 25,493 |
4 Dec 2018 | GBP | 8.485 | 8.5042 | 8.41 | 8.41 | 8.41 | -0.177 (-2.07%) | 22,957 |
3 Dec 2018 | GBP | 8.7025 | 8.85 | 8.5 | 8.5875 | 8.5875 | -0.087 (-1.01%) | 23,133 |
30 Nov 2018 | GBP | 8.69 | 8.69 | 8.644 | 8.675 | 8.675 | -0.02 (-0.23%) | 21,517 |
29 Nov 2018 | GBP | 8.705 | 8.705 | 8.685 | 8.695 | 8.695 | +0.01 (+0.12%) | 12,284 |
28 Nov 2018 | GBP | 8.7625 | 8.7625 | 8.65 | 8.685 | 8.685 | -0.022 (-0.26%) | 23,388 |
27 Nov 2018 | GBP | 8.58 | 8.73 | 8.58 | 8.7075 | 8.7075 | +0.092 (+1.07%) | 43,086 |
26 Nov 2018 | GBP | 8.5133 | 8.615 | 8.5133 | 8.615 | 8.615 | +0.345 (+4.17%) | 14,751 |
23 Nov 2018 | GBP | 8.185 | 8.304 | 8.185 | 8.27 | 8.27 | +0.2 (+2.48%) | 17,572 |
22 Nov 2018 | GBP | 8.05 | 8.08 | 7.925 | 8.07 | 8.07 | +0.05 (+0.62%) | 16,769 |
21 Nov 2018 | GBP | 8.03 | 8.03 | 7.9385 | 8.02 | 8.02 | +0.025 (+0.31%) | 22,119 |
20 Nov 2018 | GBP | 8.11 | 8.11 | 7.995 | 7.995 | 7.995 | -0.255 (-3.09%) | 20,756 |
19 Nov 2018 | GBP | 8.1825 | 8.308 | 8.113 | 8.25 | 8.25 | +0.077 (+0.95%) | 43,004 |
16 Nov 2018 | GBP | 8.2075 | 8.2075 | 8.105 | 8.1725 | 8.1725 | -0.005 (-0.06%) | 15,919 |
15 Nov 2018 | GBP | 8.1175 | 8.1776 | 8 | 8.1775 | 8.1775 | +0.169 (+2.11%) | 30,003 |
14 Nov 2018 | GBP | 7.83 | 8.0088 | 7.775 | 8.0088 | 8.0088 | +0.199 (+2.55%) | 42,110 |
13 Nov 2018 | GBP | 7.7025 | 7.82 | 7.46 | 7.81 | 7.81 | +0.282 (+3.75%) | 22,927 |
12 Nov 2018 | GBP | 7.74 | 7.74 | 7.415 | 7.5275 | 7.5275 | -0.395 (-4.99%) | 36,676 |
9 Nov 2018 | GBP | 8.17 | 8.17 | 7.855 | 7.9225 | 7.9225 | -0.435 (-5.20%) | 212,118 |
8 Nov 2018 | GBP | 8.66 | 8.985 | 8.255 | 8.3575 | 8.3575 | +0.297 (+3.69%) | 45,854 |
7 Nov 2018 | GBP | 8.1675 | 8.215 | 7.985 | 8.06 | 8.06 | -0.025 (-0.31%) | 21,384 |
6 Nov 2018 | GBP | 8.28 | 8.28 | 8.07 | 8.085 | 8.085 | -0.225 (-2.71%) | 24,987 |
5 Nov 2018 | GBP | 8.31 | 8.38 | 8.31 | 8.31 | 8.31 | -0.226 (-2.65%) | 17,472 |
2 Nov 2018 | GBP | 8.5575 | 8.64 | 8.5359 | 8.5359 | 8.5359 | +0.023 (+0.27%) | 21,487 |
1 Nov 2018 | GBP | 8.47 | 8.6185 | 8.47 | 8.5125 | 8.5125 | +0.13 (+1.55%) | 65,205 |
31 Oct 2018 | GBP | 8.28 | 8.44 | 8.235 | 8.3825 | 8.3825 | +0.182 (+2.23%) | 64,178 |
30 Oct 2018 | GBP | 7.9625 | 8.2 | 7.785 | 8.2 | 8.2 | +0.34 (+4.33%) | 18,355 |
29 Oct 2018 | GBP | 7.82 | 7.8989 | 7.82 | 7.86 | 7.86 | -0.023 (-0.30%) | 19,255 |
26 Oct 2018 | GBP | 7.97 | 7.97 | 7.8833 | 7.8833 | 7.8833 | -0.137 (-1.70%) | 17,036 |