Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | GBP | 1.5 | 1.5275 | 1.35 | 1.35 | 1.35 | -0.15 (-10%) | 1,167,574 |
21 Feb 2019 | GBP | 1.45 | 1.5777 | 1.45 | 1.5 | 1.5 | +0.1 (+7.14%) | 1,372,038 |
20 Feb 2019 | GBP | 1.3 | 1.565 | 1.251 | 1.4 | 1.4 | +0.1 (+7.69%) | 2,045,340 |
19 Feb 2019 | GBP | 1.3 | 1.3845 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 415,066 |
18 Feb 2019 | GBP | 1.3 | 1.3845 | 1.2355 | 1.3 | 1.3 | 0.0 (0.0%) | 644,080 |
15 Feb 2019 | GBP | 1.45 | 1.474 | 1.231 | 1.3 | 1.3 | -0.15 (-10.34%) | 2,441,578 |
14 Feb 2019 | GBP | 1.49 | 1.49 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 356,634 |
13 Feb 2019 | GBP | 1.4 | 1.79 | 1.4 | 1.5 | 1.5 | +0.18 (+13.64%) | 14,585,617 |
12 Feb 2019 | GBP | 1.32 | 1.32 | 1.301 | 1.32 | 1.32 | -0.03 (-2.22%) | 179,155 |
11 Feb 2019 | GBP | 1.35 | 1.42 | 1.3175 | 1.35 | 1.35 | +0.003 (+0.19%) | 1,722,062 |
8 Feb 2019 | GBP | 1.3475 | 1.3475 | 1.3 | 1.3475 | 1.3475 | +0.046 (+3.57%) | 19,642 |
7 Feb 2019 | GBP | 1.301 | 1.301 | 1.3 | 1.301 | 1.301 | -0.049 (-3.63%) | 334,017 |
6 Feb 2019 | GBP | 1.385 | 1.385 | 1.321 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,029,468 |
5 Feb 2019 | GBP | 1.35 | 1.5845 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 2,754,533 |
4 Feb 2019 | GBP | 1.2 | 1.4 | 1.1 | 1.35 | 1.35 | +0.15 (+12.50%) | 4,796,926 |
1 Feb 2019 | GBP | 1.2 | 1.2255 | 1.1 | 1.2 | 1.2 | 0.0 (0.0%) | 664,398 |
31 Jan 2019 | GBP | 1.2 | 1.29 | 1.1211 | 1.2 | 1.2 | 0.0 (0.0%) | 1,445,169 |
30 Jan 2019 | GBP | 1.25 | 1.25 | 1.1211 | 1.2 | 1.2 | -0.075 (-5.88%) | 341,089 |
29 Jan 2019 | GBP | 1.275 | 1.3218 | 1.2211 | 1.275 | 1.275 | 0.0 (0.0%) | 967,669 |
28 Jan 2019 | GBP | 1.2 | 1.3 | 1.175 | 1.275 | 1.275 | +0.075 (+6.25%) | 1,945,039 |
25 Jan 2019 | GBP | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 273,501 |
24 Jan 2019 | GBP | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
23 Jan 2019 | GBP | 1.2 | 1.2111 | 1.15 | 1.2 | 1.2 | +0.001 (+0.08%) | 149,751 |
22 Jan 2019 | GBP | 1.199 | 1.199 | 1.1001 | 1.199 | 1.199 | -0.012 (-1.00%) | 653,363 |
21 Jan 2019 | GBP | 1.2111 | 1.2111 | 1.125 | 1.2111 | 1.2111 | 0.0 (0.0%) | 213,374 |
18 Jan 2019 | GBP | 1.2111 | 1.2111 | 1.15 | 1.2111 | 1.2111 | -0.006 (-0.53%) | 60,301 |
17 Jan 2019 | GBP | 1.2175 | 1.2175 | 1.2175 | 1.2175 | 1.2175 | -0.006 (-0.48%) | 100,000 |
16 Jan 2019 | GBP | 1.2234 | 1.2234 | 1.15 | 1.2234 | 1.2234 | -0.002 (-0.13%) | 447,756 |
15 Jan 2019 | GBP | 1.225 | 1.2745 | 1.162 | 1.225 | 1.225 | 0.0 (0.0%) | 1,131,198 |
14 Jan 2019 | GBP | 1.225 | 1.3274 | 1.15 | 1.225 | 1.225 | 0.0 (0.0%) | 1,279,123 |