Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2018 | GBP | 0.205 | 0.22 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 199,310 |
1 Oct 2018 | GBP | 0.205 | 0.21 | 0.195 | 0.21 | 0.21 | -0.02 (-8.70%) | 408,069 |
28 Sep 2018 | GBP | 0.225 | 0.23 | 0.2 | 0.23 | 0.23 | -0.005 (-2.13%) | 568,120 |
27 Sep 2018 | GBP | 0.225 | 0.24 | 0.22 | 0.235 | 0.235 | +0.005 (+2.17%) | 135,608 |
26 Sep 2018 | GBP | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 86,400 |
25 Sep 2018 | GBP | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 82,429 |
24 Sep 2018 | GBP | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 87,849 |
21 Sep 2018 | GBP | 0.21 | 0.22 | 0.2 | 0.22 | 0.22 | +0.015 (+7.32%) | 82,139 |
20 Sep 2018 | GBP | 0.2 | 0.22 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 91,750 |
19 Sep 2018 | GBP | 0.205 | 0.205 | 0.19 | 0.2 | 0.2 | -0.015 (-6.98%) | 193,000 |
18 Sep 2018 | GBP | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 70,340 |
17 Sep 2018 | GBP | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.005 (+2.38%) | 75,000 |
14 Sep 2018 | GBP | 0.21 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 72,700 |
13 Sep 2018 | GBP | 0.22 | 0.23 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 170,585 |
12 Sep 2018 | GBP | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | +0.03 (+15.79%) | 92,200 |
11 Sep 2018 | GBP | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 81,590 |
10 Sep 2018 | GBP | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 3,760 |
7 Sep 2018 | GBP | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 126,940 |
6 Sep 2018 | GBP | 0.18 | 0.22 | 0.18 | 0.215 | 0.215 | +0.015 (+7.50%) | 32,000 |
5 Sep 2018 | GBP | 0.19 | 0.2 | 0.18 | 0.2 | 0.2 | 0.0 (0.0%) | 18,000 |
4 Sep 2018 | GBP | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.02 (+11.11%) | 5,900 |
31 Aug 2018 | GBP | 0.195 | 0.195 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 20,339 |
30 Aug 2018 | GBP | 0.19 | 0.195 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 41,000 |
29 Aug 2018 | GBP | 0.195 | 0.195 | 0.175 | 0.18 | 0.18 | -0.015 (-7.69%) | 29,210 |
28 Aug 2018 | GBP | 0.19 | 0.195 | 0.175 | 0.195 | 0.195 | -0.02 (-9.30%) | 67,228 |
27 Aug 2018 | GBP | 0.185 | 0.22 | 0.17 | 0.215 | 0.215 | +0.045 (+26.47%) | 187,950 |
24 Aug 2018 | GBP | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -0.02 (-10.53%) | 29,480 |
23 Aug 2018 | GBP | 0.185 | 0.195 | 0.155 | 0.19 | 0.19 | +0.005 (+2.70%) | 145,610 |
22 Aug 2018 | GBP | 0.19 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 155,315 |
21 Aug 2018 | GBP | 0.19 | 0.195 | 0.18 | 0.195 | 0.195 | -0.005 (-2.50%) | 181,752 |