Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2018 | GBP | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 35,000 |
13 Nov 2018 | GBP | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 83,000 |
12 Nov 2018 | GBP | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 52,050 |
9 Nov 2018 | GBP | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,500 |
8 Nov 2018 | GBP | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 210,647 |
7 Nov 2018 | GBP | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 264,164 |
6 Nov 2018 | GBP | 0.28 | 0.29 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 47,500 |
5 Nov 2018 | GBP | 0.27 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 65,700 |
2 Nov 2018 | GBP | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 30,875 |
1 Nov 2018 | GBP | 0.27 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 13,274 |
31 Oct 2018 | GBP | 0.27 | 0.285 | 0.26 | 0.285 | 0.285 | +0.015 (+5.56%) | 37,300 |
30 Oct 2018 | GBP | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 72,440 |
29 Oct 2018 | GBP | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 114,492 |
26 Oct 2018 | GBP | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 32,828 |
25 Oct 2018 | GBP | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 106,700 |
24 Oct 2018 | GBP | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 93,500 |
23 Oct 2018 | GBP | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 119,270 |
22 Oct 2018 | GBP | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 55,441 |
19 Oct 2018 | GBP | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 31,400 |
18 Oct 2018 | GBP | 0.27 | 0.295 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 95,900 |
17 Oct 2018 | GBP | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.02 (-6.78%) | 127,228 |
16 Oct 2018 | GBP | 0.26 | 0.295 | 0.26 | 0.295 | 0.295 | +0.035 (+13.46%) | 160,693 |
15 Oct 2018 | GBP | 0.23 | 0.285 | 0.23 | 0.26 | 0.26 | +0.045 (+20.93%) | 206,470 |
12 Oct 2018 | GBP | 0.215 | 0.23 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 50,023 |
11 Oct 2018 | GBP | 0.205 | 0.215 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 92,400 |
10 Oct 2018 | GBP | 0.205 | 0.215 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 89,700 |
9 Oct 2018 | GBP | 0.205 | 0.22 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 50,312 |
5 Oct 2018 | GBP | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 138,500 |
4 Oct 2018 | GBP | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 5,925 |
3 Oct 2018 | GBP | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 292,000 |