Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | GBP | 0.3 | 0.3 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 34,302 |
27 Jan 2020 | GBP | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 7,450 |
24 Jan 2020 | GBP | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | -0.045 (-13.04%) | 28,500 |
23 Jan 2020 | GBP | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,180 |
22 Jan 2020 | GBP | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 2,605 |
21 Jan 2020 | GBP | 0.385 | 0.385 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 30,150 |
20 Jan 2020 | GBP | 0.35 | 0.41 | 0.35 | 0.355 | 0.355 | +0.06 (+20.34%) | 79,610 |
17 Jan 2020 | GBP | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | 0.0 (0.0%) | 5,250 |
16 Jan 2020 | GBP | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 17,670 |
13 Jan 2020 | GBP | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 14,000 |
10 Jan 2020 | GBP | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 10,910 |
9 Jan 2020 | GBP | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,000 |
8 Jan 2020 | GBP | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 22,500 |
7 Jan 2020 | GBP | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 5,500 |
6 Jan 2020 | GBP | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 4,258 |
2 Jan 2020 | GBP | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | +0.05 (+16.67%) | 22,100 |
31 Dec 2019 | GBP | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 5,000 |
27 Dec 2019 | GBP | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 2,000 |
23 Dec 2019 | GBP | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 4,000 |
19 Dec 2019 | GBP | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 2,300 |
17 Dec 2019 | GBP | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,500 |
13 Dec 2019 | GBP | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,320 |
12 Dec 2019 | GBP | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,750 |
11 Dec 2019 | GBP | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 4,300 |
9 Dec 2019 | GBP | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 6,660 |
6 Dec 2019 | GBP | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,700 |
5 Dec 2019 | GBP | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.02 (+5.13%) | 2,900 |
4 Dec 2019 | GBP | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 16,800 |
3 Dec 2019 | GBP | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.03 (-6.82%) | 20,350 |
2 Dec 2019 | GBP | 0.495 | 0.495 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 49,360 |