Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2019 | GBP | 4.65 | 4.99 | 4.011 | 4.1 | 4.1 | -0.55 (-11.83%) | 2,289,889 |
18 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
17 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
16 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
15 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.145 (+3.22%) | 0 |
14 Oct 2019 | GBP | 4.505 | 4.505 | 4.505 | 4.505 | 4.505 | -0.145 (-3.12%) | 500 |
11 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
10 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
9 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.04 (+0.87%) | 0 |
8 Oct 2019 | GBP | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.04 (-0.86%) | 15,648 |
7 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.14 (+3.10%) | 0 |
4 Oct 2019 | GBP | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 25,000 |
3 Oct 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.14 (+3.10%) | 0 |
2 Oct 2019 | GBP | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | +0.01 (+0.22%) | 9,729 |
1 Oct 2019 | GBP | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 386 |
30 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
27 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
26 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
25 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
24 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
23 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
20 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.14 (+3.10%) | 0 |
19 Sep 2019 | GBP | 4.51 | 4.51 | 4.5 | 4.51 | 4.51 | -0.14 (-3.01%) | 20,696 |
18 Sep 2019 | GBP | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
17 Sep 2019 | GBP | 4.65 | 4.68 | 4.51 | 4.65 | 4.65 | 0.0 (0.0%) | 58,132 |
16 Sep 2019 | GBP | 4.68 | 4.68 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 10,250 |
13 Sep 2019 | GBP | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 14,527 |
12 Sep 2019 | GBP | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 2,000 |
11 Sep 2019 | GBP | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 18,094 |
10 Sep 2019 | GBP | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |