Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | GBP | 0.5058 | 0.5076 | 0.5058 | 0.5067 | 0.5067 | -0.001 (-0.10%) | 191,319 |
7 Jan 2022 | GBP | 0.506 | 0.508 | 0.505 | 0.5072 | 0.5072 | +0 (+0.04%) | 190,605 |
6 Jan 2022 | GBP | 0.5056 | 0.5074 | 0.5056 | 0.507 | 0.507 | +0.001 (+0.10%) | 198,037 |
5 Jan 2022 | GBP | 0.5065 | 0.5088 | 0.5065 | 0.5065 | 0.5065 | -0.001 (-0.18%) | 199,666 |
4 Jan 2022 | GBP | 0.5066 | 0.5086 | 0.5066 | 0.5074 | 0.5074 | +0.001 (+0.12%) | 257,751 |
31 Dec 2021 | GBP | 0.5065 | 0.5076 | 0.5065 | 0.5068 | 0.5068 | -0.001 (-0.26%) | 125,479 |
30 Dec 2021 | GBP | 0.5066 | 0.5088 | 0.5066 | 0.5081 | 0.5081 | -0 (-0.02%) | 436,622 |
29 Dec 2021 | GBP | 0.5066 | 0.5082 | 0.5066 | 0.5082 | 0.5082 | -0.001 (-0.16%) | 998,251 |
24 Dec 2021 | GBP | 0.509 | 0.509 | 0.509 | 0.509 | 0.509 | -0.001 (-0.10%) | 1 |
23 Dec 2021 | GBP | 0.506 | 0.5098 | 0.5054 | 0.5095 | 0.5095 | +0.004 (+0.85%) | 421,648 |
22 Dec 2021 | GBP | 0.5052 | 0.5068 | 0.5052 | 0.5052 | 0.5052 | -0.001 (-0.20%) | 458,388 |
21 Dec 2021 | GBP | 0.5058 | 0.5064 | 0.5058 | 0.5062 | 0.5062 | -0 (-0.04%) | 524,318 |
20 Dec 2021 | GBP | 0.5062 | 0.5068 | 0.5058 | 0.5064 | 0.5064 | -0 (-0.06%) | 1,235,235 |
17 Dec 2021 | GBP | 0.5066 | 0.5074 | 0.5066 | 0.5067 | 0.5067 | -0.002 (-0.45%) | 393,643 |
16 Dec 2021 | GBP | 0.5059 | 0.509 | 0.5059 | 0.509 | 0.509 | +0.003 (+0.63%) | 552,415 |
15 Dec 2021 | GBP | 0.5052 | 0.506 | 0.5052 | 0.5058 | 0.5058 | +0 (+0.02%) | 528,301 |
14 Dec 2021 | GBP | 0.505 | 0.5058 | 0.5042 | 0.5057 | 0.5057 | -0 (-0.02%) | 210,650 |
13 Dec 2021 | GBP | 0.505 | 0.5066 | 0.505 | 0.5058 | 0.5058 | +0 (+0.04%) | 573,206 |
10 Dec 2021 | GBP | 0.505 | 0.5068 | 0.5046 | 0.5056 | 0.5056 | -0 (-0.06%) | 413,399 |
9 Dec 2021 | GBP | 0.506 | 0.5078 | 0.5054 | 0.5059 | 0.5059 | -0.001 (-0.10%) | 3,508,209 |
8 Dec 2021 | GBP | 0.5075 | 0.5084 | 0.5056 | 0.5064 | 0.5064 | +0 (+0.08%) | 2,200,048 |
7 Dec 2021 | GBP | 0.5052 | 0.5092 | 0.505 | 0.506 | 0.506 | -0.001 (-0.24%) | 1,178,786 |
6 Dec 2021 | GBP | 0.5056 | 0.5074 | 0.5054 | 0.5072 | 0.5072 | +0.002 (+0.36%) | 1,027,766 |
3 Dec 2021 | GBP | 0.5052 | 0.507 | 0.5046 | 0.5054 | 0.5054 | -0.002 (-0.37%) | 2,954,851 |
2 Dec 2021 | GBP | 0.5079 | 0.509 | 0.5062 | 0.5073 | 0.5073 | -0.003 (-0.53%) | 2,688,254 |
1 Dec 2021 | GBP | 0.5081 | 0.51 | 0.5078 | 0.51 | 0.51 | +0.001 (+0.14%) | 4,868,578 |
30 Nov 2021 | GBP | 0.509 | 0.5108 | 0.5082 | 0.5093 | 0.5093 | -0 (-0.02%) | 25,602,471 |
29 Nov 2021 | GBP | 0.5082 | 0.51 | 0.5082 | 0.5094 | 0.5094 | -0.001 (-0.10%) | 2,311,109 |
26 Nov 2021 | GBP | 0.51 | 0.5104 | 0.5072 | 0.5099 | 0.5099 | -0.003 (-0.64%) | 16,443,270 |
25 Nov 2021 | GBP | 0.5136 | 0.5136 | 0.5124 | 0.5132 | 0.5132 | -0 (-0.08%) | 1,152,023 |