Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | GBP | 9.77 | 9.77 | 9.6245 | 9.77 | 9.77 | +0.158 (+1.64%) | 1,548 |
4 May 2018 | GBP | 9.5275 | 9.6125 | 9.4275 | 9.6125 | 9.6125 | +0.147 (+1.56%) | 27,755 |
3 May 2018 | GBP | 9.6905 | 9.6905 | 9.455 | 9.465 | 9.465 | -0.268 (-2.75%) | 8,778 |
2 May 2018 | GBP | 9.7025 | 9.74 | 9.7005 | 9.7325 | 9.7325 | +0.068 (+0.70%) | 21,730 |
1 May 2018 | GBP | 9.665 | 9.665 | 9.665 | 9.665 | 9.665 | +0.048 (+0.49%) | 0 |
30 Apr 2018 | GBP | 9.6175 | 9.6175 | 9.6175 | 9.6175 | 9.6175 | +0.06 (+0.63%) | 12,279 |
27 Apr 2018 | GBP | 9.5159 | 9.58 | 9.5159 | 9.5575 | 9.5575 | +0.083 (+0.87%) | 2,952 |
26 Apr 2018 | GBP | 9.47 | 9.535 | 9.4075 | 9.475 | 9.475 | +0.083 (+0.88%) | 26,689 |
25 Apr 2018 | GBP | 9.4077 | 9.4077 | 9.3862 | 9.3925 | 9.3925 | -0.165 (-1.73%) | 14,589 |
24 Apr 2018 | GBP | 9.6177 | 9.6177 | 9.5211 | 9.5575 | 9.5575 | -0.043 (-0.44%) | 5,609 |
23 Apr 2018 | GBP | 9.5025 | 9.6 | 9.4545 | 9.6 | 9.6 | +0.185 (+1.96%) | 21,441 |
20 Apr 2018 | GBP | 9.3475 | 9.46 | 9.3263 | 9.415 | 9.415 | +0.075 (+0.80%) | 4,730 |
19 Apr 2018 | GBP | 9.3875 | 9.5084 | 9.3401 | 9.3401 | 9.3401 | -0.017 (-0.19%) | 13,155 |
18 Apr 2018 | GBP | 9.3025 | 9.385 | 9.2634 | 9.3575 | 9.3575 | +0.072 (+0.78%) | 4,238 |
17 Apr 2018 | GBP | 9.27 | 9.32 | 9.2666 | 9.285 | 9.285 | +0.075 (+0.81%) | 13,201 |
16 Apr 2018 | GBP | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | -0.074 (-0.80%) | 4,653 |
13 Apr 2018 | GBP | 9.2845 | 9.2845 | 9.2845 | 9.2845 | 9.2845 | -0.028 (-0.30%) | 715 |
12 Apr 2018 | GBP | 9.2547 | 9.325 | 9.2547 | 9.3125 | 9.3125 | +0.13 (+1.42%) | 4,313 |
11 Apr 2018 | GBP | 9.3739 | 9.3739 | 9.168 | 9.1825 | 9.1825 | -0.153 (-1.64%) | 23,520 |
10 Apr 2018 | GBP | 9.3025 | 9.3357 | 9.2981 | 9.3357 | 9.3357 | +0.126 (+1.36%) | 24,351 |
9 Apr 2018 | GBP | 9.2314 | 9.2314 | 9.1407 | 9.21 | 9.21 | +0.145 (+1.60%) | 9,472 |
6 Apr 2018 | GBP | 9.1543 | 9.1543 | 9.0625 | 9.065 | 9.065 | -0.14 (-1.52%) | 10,919 |
5 Apr 2018 | GBP | 9.0503 | 9.245 | 9.0503 | 9.205 | 9.205 | +0.482 (+5.53%) | 27,549 |
4 Apr 2018 | GBP | 8.7821 | 8.7821 | 8.7125 | 8.7225 | 8.7225 | -0.06 (-0.68%) | 16,524 |
3 Apr 2018 | GBP | 8.92 | 8.92 | 8.66 | 8.7825 | 8.7825 | -0.263 (-2.90%) | 37,141 |
29 Mar 2018 | GBP | 9.045 | 9.045 | 8.978 | 9.045 | 9.045 | +0.102 (+1.15%) | 17,298 |
28 Mar 2018 | GBP | 8.9725 | 8.9725 | 8.8737 | 8.9425 | 8.9425 | -0.145 (-1.60%) | 40,785 |
27 Mar 2018 | GBP | 9.2225 | 9.2225 | 9.088 | 9.088 | 9.088 | -0.07 (-0.76%) | 10,078 |
26 Mar 2018 | GBP | 9.4484 | 9.4484 | 9.1575 | 9.1575 | 9.1575 | -0.185 (-1.98%) | 72,738 |
23 Mar 2018 | GBP | 9.3025 | 9.36 | 9.1103 | 9.3425 | 9.3425 | +0.005 (+0.05%) | 117,236 |