Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | GBP | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 28,750 |
16 Aug 2019 | GBP | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.04 (+9.76%) | 41,550 |
15 Aug 2019 | GBP | 0.42 | 0.42 | 0.375 | 0.41 | 0.41 | -0.03 (-6.82%) | 31,500 |
14 Aug 2019 | GBP | 0.415 | 0.45 | 0.415 | 0.44 | 0.44 | +0.03 (+7.32%) | 13,200 |
13 Aug 2019 | GBP | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | -0.005 (-1.20%) | 14,620 |
12 Aug 2019 | GBP | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 4,820 |
9 Aug 2019 | GBP | 0.42 | 0.42 | 0.39 | 0.415 | 0.415 | -0.01 (-2.35%) | 21,600 |
8 Aug 2019 | GBP | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | -0.005 (-1.16%) | 27,200 |
7 Aug 2019 | GBP | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 6,800 |
6 Aug 2019 | GBP | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 5,200 |
2 Aug 2019 | GBP | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | +0.035 (+8.75%) | 16,050 |
1 Aug 2019 | GBP | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 10,750 |
31 Jul 2019 | GBP | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 8,400 |
30 Jul 2019 | GBP | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 12,000 |
29 Jul 2019 | GBP | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 6,000 |
26 Jul 2019 | GBP | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 25,500 |
25 Jul 2019 | GBP | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 7,000 |
24 Jul 2019 | GBP | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 23,000 |
23 Jul 2019 | GBP | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.035 (-8.05%) | 137,137 |
19 Jul 2019 | GBP | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 44,100 |
18 Jul 2019 | GBP | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 36,382 |
17 Jul 2019 | GBP | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,735 |
16 Jul 2019 | GBP | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 5,000 |
15 Jul 2019 | GBP | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,000 |
12 Jul 2019 | GBP | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 3,500 |
10 Jul 2019 | GBP | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 5,000 |
9 Jul 2019 | GBP | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 23,580 |
8 Jul 2019 | GBP | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,900 |
5 Jul 2019 | GBP | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.035 (+7.69%) | 39,600 |
4 Jul 2019 | GBP | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 16,000 |