Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | GBP | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 22,000 |
29 Nov 2019 | GBP | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | +0.035 (+1.39%) | 32,000 |
28 Nov 2019 | GBP | 2.515 | 2.515 | 2.515 | 2.515 | 2.515 | -0.185 (-6.85%) | 3,084 |
27 Nov 2019 | GBP | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 6,000 |
26 Nov 2019 | GBP | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
25 Nov 2019 | GBP | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
22 Nov 2019 | GBP | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.05 (+1.85%) | 0 |
21 Nov 2019 | GBP | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 33,333 |
20 Nov 2019 | GBP | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.23 (+9.13%) | 0 |
19 Nov 2019 | GBP | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 23,718 |
18 Nov 2019 | GBP | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.23 (-8.36%) | 7,231 |
15 Nov 2019 | GBP | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.15 (+5.77%) | 0 |
14 Nov 2019 | GBP | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.22 (-7.80%) | 64,949 |
13 Nov 2019 | GBP | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.11 (-3.75%) | 100,000 |
12 Nov 2019 | GBP | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 100,000 |
11 Nov 2019 | GBP | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 50,847 |
8 Nov 2019 | GBP | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.01 (-0.34%) | 450,000 |
7 Nov 2019 | GBP | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 50,236 |
6 Nov 2019 | GBP | 3 | 3 | 3 | 3 | 3 | -0.05 (-1.64%) | 4,601 |
5 Nov 2019 | GBP | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.05 (+1.67%) | 0 |
4 Nov 2019 | GBP | 3 | 3 | 3 | 3 | 3 | -0.05 (-1.64%) | 20,000 |
1 Nov 2019 | GBP | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +0.011 (+0.37%) | 0 |
31 Oct 2019 | GBP | 3.0389 | 3.0389 | 3.0389 | 3.0389 | 3.0389 | -0.011 (-0.36%) | 150,000 |
30 Oct 2019 | GBP | 3.05 | 3.05 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,161,353 |
29 Oct 2019 | GBP | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 100,000 |
28 Oct 2019 | GBP | 3.25 | 3.28 | 3 | 3.1 | 3.1 | -0.15 (-4.62%) | 843,598 |
25 Oct 2019 | GBP | 3.715 | 3.715 | 3.2 | 3.25 | 3.25 | -0.7 (-17.72%) | 947,012 |
24 Oct 2019 | GBP | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.2 (+5.33%) | 100,000 |
23 Oct 2019 | GBP | 3.75 | 3.75 | 3.7 | 3.75 | 3.75 | -0.25 (-6.25%) | 58,000 |
22 Oct 2019 | GBP | 4.05 | 4.05 | 4 | 4 | 4 | -0.1 (-2.44%) | 335,000 |