Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2016 | GBP | 10.375 | 10.5 | 10 | 10.375 | 10.375 | +0.125 (+1.22%) | 177,889 |
4 Jan 2016 | GBP | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.05 (-0.49%) | 3,250 |
31 Dec 2015 | GBP | 10.3 | 10.3 | 10 | 10.3 | 10.3 | +0.25 (+2.49%) | 51,497 |
30 Dec 2015 | GBP | 10.05 | 10.05 | 10 | 10.05 | 10.05 | -0.325 (-3.13%) | 20,672 |
29 Dec 2015 | GBP | 10.75 | 10.8 | 10 | 10.375 | 10.375 | -0.375 (-3.49%) | 301,543 |
24 Dec 2015 | GBP | 9.9 | 11.4249 | 9.9 | 10.75 | 10.75 | +1.125 (+11.69%) | 1,168,727 |
23 Dec 2015 | GBP | 9.625 | 9.68 | 9.25 | 9.625 | 9.625 | 0.0 (0.0%) | 66,061 |
22 Dec 2015 | GBP | 9.625 | 9.68 | 9.3 | 9.625 | 9.625 | -0.055 (-0.57%) | 77,539 |
21 Dec 2015 | GBP | 9.68 | 10 | 9.68 | 9.68 | 9.68 | +0.68 (+7.56%) | 102,971 |
18 Dec 2015 | GBP | 9 | 9 | 9 | 9 | 9 | -0.375 (-4%) | 50,697 |
17 Dec 2015 | GBP | 9.375 | 9.68 | 9 | 9.375 | 9.375 | 0.0 (0.0%) | 62,697 |
16 Dec 2015 | GBP | 8.9 | 9.9174 | 8.9 | 9.375 | 9.375 | +0.625 (+7.14%) | 566,000 |
15 Dec 2015 | GBP | 8.75 | 8.75 | 8.5 | 8.75 | 8.75 | -0.25 (-2.78%) | 125,000 |
14 Dec 2015 | GBP | 9 | 9.13 | 8.75 | 9 | 9 | 0.0 (0.0%) | 46,429 |
11 Dec 2015 | GBP | 8.5 | 9.155 | 8.5 | 9 | 9 | +0.625 (+7.46%) | 213,635 |
10 Dec 2015 | GBP | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | +0.25 (+3.08%) | 0 |
9 Dec 2015 | GBP | 8.5 | 8.5 | 8.075 | 8.125 | 8.125 | -0.623 (-7.12%) | 65,696 |
8 Dec 2015 | GBP | 8.7475 | 8.7475 | 8.5 | 8.7475 | 8.7475 | +0.217 (+2.55%) | 136,573 |
7 Dec 2015 | GBP | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.345 (-3.89%) | 23,447 |
4 Dec 2015 | GBP | 8.75 | 8.875 | 8.5051 | 8.875 | 8.875 | +0.125 (+1.43%) | 171,318 |
3 Dec 2015 | GBP | 8.7501 | 8.7501 | 8.63 | 8.75 | 8.75 | -0.25 (-2.78%) | 74,530 |
2 Dec 2015 | GBP | 9.1 | 9.1 | 8.75 | 9 | 9 | -0.125 (-1.37%) | 28,467 |
1 Dec 2015 | GBP | 9.125 | 9.15 | 8.75 | 9.125 | 9.125 | 0.0 (0.0%) | 38,253 |
30 Nov 2015 | GBP | 9.125 | 9.25 | 8.8 | 9.125 | 9.125 | 0.0 (0.0%) | 291,851 |
27 Nov 2015 | GBP | 9.125 | 9.25 | 8.7501 | 9.125 | 9.125 | 0.0 (0.0%) | 72,800 |
26 Nov 2015 | GBP | 9.125 | 9.25 | 8.86 | 9.125 | 9.125 | 0.0 (0.0%) | 252,522 |
25 Nov 2015 | GBP | 9 | 9.2 | 8.75 | 9.125 | 9.125 | +0.125 (+1.39%) | 254,265 |
24 Nov 2015 | GBP | 9 | 9 | 8.75 | 9 | 9 | 0.0 (0.0%) | 107,368 |
23 Nov 2015 | GBP | 9 | 9 | 8.8001 | 9 | 9 | -0.1 (-1.10%) | 212,189 |
20 Nov 2015 | GBP | 9.1 | 9.1 | 9 | 9.1 | 9.1 | -0.15 (-1.62%) | 46,274 |