Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | GBP | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -0.055 (-18.64%) | 5,805 |
12 Mar 2020 | GBP | 0.24 | 0.295 | 0.24 | 0.295 | 0.295 | +0.03 (+11.32%) | 44,500 |
11 Mar 2020 | GBP | 0.3 | 0.3 | 0.25 | 0.265 | 0.265 | -0.035 (-11.67%) | 31,000 |
10 Mar 2020 | GBP | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 46,768 |
9 Mar 2020 | GBP | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,000 |
6 Mar 2020 | GBP | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.035 (+13.21%) | 36,983 |
5 Mar 2020 | GBP | 0.27 | 0.27 | 0.245 | 0.265 | 0.265 | -0.05 (-15.87%) | 60,000 |
4 Mar 2020 | GBP | 0.34 | 0.34 | 0.3 | 0.315 | 0.315 | -0.015 (-4.55%) | 11,000 |
3 Mar 2020 | GBP | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 32,500 |
2 Mar 2020 | GBP | 0.25 | 0.315 | 0.25 | 0.315 | 0.315 | +0.03 (+10.53%) | 28,673 |
28 Feb 2020 | GBP | 0.25 | 0.285 | 0.25 | 0.285 | 0.285 | +0.025 (+9.62%) | 62,600 |
27 Feb 2020 | GBP | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 29,831 |
26 Feb 2020 | GBP | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 10,000 |
25 Feb 2020 | GBP | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 32,300 |
24 Feb 2020 | GBP | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 29,000 |
21 Feb 2020 | GBP | 0.2 | 0.25 | 0.2 | 0.25 | 0.25 | +0.03 (+13.64%) | 45,695 |
20 Feb 2020 | GBP | 0.21 | 0.22 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 162,000 |
19 Feb 2020 | GBP | 0.23 | 0.23 | 0.2 | 0.21 | 0.21 | -0.035 (-14.29%) | 141,800 |
18 Feb 2020 | GBP | 0.225 | 0.25 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 13,780 |
14 Feb 2020 | GBP | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 53,165 |
12 Feb 2020 | GBP | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 20,600 |
11 Feb 2020 | GBP | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +0.02 (+9.09%) | 23,000 |
7 Feb 2020 | GBP | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 21,995 |
6 Feb 2020 | GBP | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 16,000 |
5 Feb 2020 | GBP | 0.25 | 0.25 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 90,890 |
4 Feb 2020 | GBP | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | -0.005 (-2%) | 53,500 |
3 Feb 2020 | GBP | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 38,300 |
31 Jan 2020 | GBP | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.035 (-11.48%) | 10,400 |
30 Jan 2020 | GBP | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.015 (+5.17%) | 7,666 |
29 Jan 2020 | GBP | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | +0.015 (+5.45%) | 32,500 |