Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2021 | GBP | 0.432 | 0.4458 | 0.432 | 0.4327 | 0.4327 | +0.009 (+2.10%) | 1,599,696 |
19 Jul 2021 | GBP | 0.443 | 0.455 | 0.4211 | 0.4238 | 0.4238 | -0.03 (-6.67%) | 2,292,798 |
16 Jul 2021 | GBP | 0.4507 | 0.457 | 0.4507 | 0.4541 | 0.4541 | +0.002 (+0.46%) | 781,242 |
15 Jul 2021 | GBP | 0.4505 | 0.453 | 0.4471 | 0.452 | 0.452 | -0.002 (-0.51%) | 1,420,077 |
14 Jul 2021 | GBP | 0.4525 | 0.4597 | 0.451 | 0.4543 | 0.4543 | -0 (-0.09%) | 585,189 |
13 Jul 2021 | GBP | 0.452 | 0.4575 | 0.4516 | 0.4547 | 0.4547 | -0.002 (-0.35%) | 557,334 |
12 Jul 2021 | GBP | 0.4627 | 0.4627 | 0.4508 | 0.4563 | 0.4563 | -0.014 (-3.06%) | 1,084,219 |
9 Jul 2021 | GBP | 0.466 | 0.4773 | 0.466 | 0.4707 | 0.4707 | +0.006 (+1.25%) | 1,496,882 |
8 Jul 2021 | GBP | 0.461 | 0.4696 | 0.4425 | 0.4649 | 0.4649 | -0.01 (-2.04%) | 3,148,533 |
7 Jul 2021 | GBP | 0.483 | 0.485 | 0.4657 | 0.4746 | 0.4746 | -0.01 (-2.08%) | 1,278,154 |
6 Jul 2021 | GBP | 0.4989 | 0.4989 | 0.4835 | 0.4847 | 0.4847 | -0.004 (-0.86%) | 1,396,075 |
5 Jul 2021 | GBP | 0.4855 | 0.4924 | 0.479 | 0.4889 | 0.4889 | -0.002 (-0.49%) | 1,505,132 |
2 Jul 2021 | GBP | 0.49 | 0.4955 | 0.4865 | 0.4913 | 0.4913 | +0.004 (+0.84%) | 1,968,395 |
1 Jul 2021 | GBP | 0.4819 | 0.4956 | 0.4799 | 0.4872 | 0.4872 | +0.012 (+2.59%) | 597,401 |
30 Jun 2021 | GBP | 0.4925 | 0.4925 | 0.4572 | 0.4749 | 0.4749 | -0.02 (-4.12%) | 733,324 |
29 Jun 2021 | GBP | 0.4953 | 0.4953 | 0.4875 | 0.4953 | 0.4953 | +0.004 (+0.79%) | 544,395 |
28 Jun 2021 | GBP | 0.495 | 0.5052 | 0.4869 | 0.4914 | 0.4914 | +0.009 (+1.80%) | 1,316,314 |
25 Jun 2021 | GBP | 0.4906 | 0.508 | 0.4736 | 0.4827 | 0.4827 | -0.002 (-0.31%) | 1,926,506 |
24 Jun 2021 | GBP | 0.4306 | 0.4897 | 0.425 | 0.4842 | 0.4842 | +0.058 (+13.53%) | 5,807,753 |
23 Jun 2021 | GBP | 0.3958 | 0.4302 | 0.379 | 0.4265 | 0.4265 | +0.031 (+7.81%) | 6,898,277 |
22 Jun 2021 | GBP | 0.3962 | 0.3962 | 0.3891 | 0.3956 | 0.3956 | +0.004 (+1.02%) | 1,000,078 |
21 Jun 2021 | GBP | 0.3983 | 0.3983 | 0.3874 | 0.3916 | 0.3916 | +0.001 (+0.23%) | 6,138,212 |
18 Jun 2021 | GBP | 0.4011 | 0.4011 | 0.3827 | 0.3907 | 0.3907 | -0.01 (-2.40%) | 603,724 |
17 Jun 2021 | GBP | 0.4003 | 0.4003 | 0.396 | 0.4003 | 0.4003 | -0.001 (-0.15%) | 683,647 |
16 Jun 2021 | GBP | 0.4011 | 0.4011 | 0.3978 | 0.4009 | 0.4009 | -0.002 (-0.60%) | 651,514 |
15 Jun 2021 | GBP | 0.4033 | 0.4033 | 0.3988 | 0.4033 | 0.4033 | -0.006 (-1.37%) | 208,845 |
14 Jun 2021 | GBP | 0.408 | 0.4109 | 0.4048 | 0.4089 | 0.4089 | +0.004 (+1.06%) | 2,605,004 |
11 Jun 2021 | GBP | 0.4054 | 0.4119 | 0.3995 | 0.4046 | 0.4046 | +0.002 (+0.57%) | 616,261 |
10 Jun 2021 | GBP | 0.407 | 0.407 | 0.3988 | 0.4023 | 0.4023 | -0.004 (-1.01%) | 455,640 |
9 Jun 2021 | GBP | 0.405 | 0.4151 | 0.3989 | 0.4064 | 0.4064 | -0 (-0.05%) | 336,115 |