Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2018 | GBP | 0.13 | 0.14 | 0.125 | 0.14 | 0.14 | +0.01 (+7.69%) | 103,200 |
26 Jun 2018 | GBP | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 61,500 |
25 Jun 2018 | GBP | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 50,000 |
22 Jun 2018 | GBP | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 60,000 |
21 Jun 2018 | GBP | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 59,400 |
20 Jun 2018 | GBP | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 18,700 |
19 Jun 2018 | GBP | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 40,000 |
15 Jun 2018 | GBP | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 50,500 |
14 Jun 2018 | GBP | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 4,500 |
13 Jun 2018 | GBP | 0.14 | 0.145 | 0.125 | 0.145 | 0.145 | +0.005 (+3.57%) | 124,000 |
12 Jun 2018 | GBP | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 156,000 |
11 Jun 2018 | GBP | 0.125 | 0.145 | 0.125 | 0.145 | 0.145 | +0.02 (+16.00%) | 116,465 |
8 Jun 2018 | GBP | 0.12 | 0.13 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 173,000 |
7 Jun 2018 | GBP | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 150,200 |
6 Jun 2018 | GBP | 0.12 | 0.135 | 0.12 | 0.12 | 0.12 | +0.01 (+9.09%) | 206,500 |
5 Jun 2018 | GBP | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 165,900 |
4 Jun 2018 | GBP | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 142,500 |
1 Jun 2018 | GBP | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 131,600 |
31 May 2018 | GBP | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | +0.01 (+9.09%) | 160,000 |
30 May 2018 | GBP | 0.115 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 384,000 |
29 May 2018 | GBP | 0.125 | 0.125 | 0.115 | 0.12 | 0.12 | -0.01 (-7.69%) | 167,500 |
28 May 2018 | GBP | 0.135 | 0.135 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 863,701 |
25 May 2018 | GBP | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 150,200 |
24 May 2018 | GBP | 0.12 | 0.125 | 0.11 | 0.125 | 0.125 | +0.01 (+8.70%) | 99,940 |
23 May 2018 | GBP | 0.11 | 0.115 | 0.105 | 0.115 | 0.115 | +0.015 (+15%) | 68,400 |
22 May 2018 | GBP | 0.135 | 0.135 | 0.09 | 0.1 | 0.1 | -0.02 (-16.67%) | 673,287 |
18 May 2018 | GBP | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 49,480 |
17 May 2018 | GBP | 0.145 | 0.145 | 0.115 | 0.14 | 0.14 | -0.005 (-3.45%) | 439,361 |
16 May 2018 | GBP | 0.13 | 0.145 | 0.125 | 0.145 | 0.145 | 0.0 (0.0%) | 281,500 |
15 May 2018 | GBP | 0.15 | 0.15 | 0.13 | 0.145 | 0.145 | -0.005 (-3.33%) | 84,444 |