Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | GBP | 4.57 | 4.67 | 4.525 | 4.64 | 4.64 | +0.07 (+1.53%) | 1,167,470 |
10 Jul 2019 | GBP | 4.48 | 4.61 | 4.46 | 4.57 | 4.57 | +0.16 (+3.63%) | 1,316,460 |
9 Jul 2019 | GBP | 4.36 | 4.46 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,462,103 |
8 Jul 2019 | GBP | 4.45 | 4.47 | 4.33 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,273,237 |
5 Jul 2019 | GBP | 4.43 | 4.505 | 4.32 | 4.45 | 4.45 | +0.01 (+0.23%) | 2,919,161 |
4 Jul 2019 | GBP | 4.66 | 4.66 | 4.43 | 4.44 | 4.44 | -0.22 (-4.72%) | 3,414,794 |
3 Jul 2019 | GBP | 4.67 | 4.84 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 1,671,003 |
2 Jul 2019 | GBP | 4.74 | 4.75 | 4.605 | 4.66 | 4.66 | -0.12 (-2.51%) | 2,523,581 |
1 Jul 2019 | GBP | 4.88 | 4.98 | 4.74 | 4.78 | 4.78 | -0.08 (-1.65%) | 1,648,129 |
28 Jun 2019 | GBP | 5 | 5.08 | 4.86 | 4.86 | 4.86 | -0.23 (-4.52%) | 2,233,178 |
27 Jun 2019 | GBP | 5.25 | 5.25 | 5.025 | 5.09 | 5.09 | +0.09 (+1.80%) | 1,546,523 |
26 Jun 2019 | GBP | 5.16 | 5.19 | 5 | 5 | 5 | -0.19 (-3.66%) | 1,608,537 |
25 Jun 2019 | GBP | 5.33 | 5.44 | 5.18 | 5.19 | 5.19 | -0.11 (-2.08%) | 1,128,325 |
24 Jun 2019 | GBP | 5.49 | 5.49 | 5.23 | 5.3 | 5.3 | -0.1 (-1.85%) | 1,339,433 |
21 Jun 2019 | GBP | 5.58 | 5.58 | 5.34 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,756,343 |
20 Jun 2019 | GBP | 5.48 | 5.5 | 5.33 | 5.5 | 5.5 | +0.06 (+1.10%) | 1,315,285 |
19 Jun 2019 | GBP | 5.36 | 5.49 | 5.33 | 5.44 | 5.44 | +0.17 (+3.23%) | 1,557,083 |
18 Jun 2019 | GBP | 5.18 | 5.3 | 5.12 | 5.27 | 5.27 | +0.1 (+1.93%) | 2,024,615 |
17 Jun 2019 | GBP | 5.13 | 5.19 | 5.07 | 5.17 | 5.17 | +0.03 (+0.58%) | 1,173,556 |
14 Jun 2019 | GBP | 5.17 | 5.18 | 5.05 | 5.14 | 5.14 | 0.0 (0.0%) | 1,703,483 |
13 Jun 2019 | GBP | 5.21 | 5.27 | 5.075 | 5.14 | 5.14 | -0.06 (-1.15%) | 1,611,230 |
12 Jun 2019 | GBP | 5.23 | 5.3 | 5.135 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,863,743 |
11 Jun 2019 | GBP | 4.9 | 5.19 | 4.89 | 5.15 | 5.15 | +0.27 (+5.53%) | 2,857,719 |
7 Jun 2019 | GBP | 4.94 | 5.03 | 4.84 | 4.88 | 4.88 | -0.03 (-0.61%) | 1,954,627 |
6 Jun 2019 | GBP | 4.85 | 4.99 | 4.79 | 4.91 | 4.91 | +0.04 (+0.82%) | 2,188,893 |
5 Jun 2019 | GBP | 4.82 | 4.945 | 4.8 | 4.87 | 4.87 | +0.22 (+4.73%) | 3,001,469 |
4 Jun 2019 | GBP | 5.01 | 5.05 | 4.47 | 4.65 | 4.65 | -0.59 (-11.26%) | 4,807,415 |
3 Jun 2019 | GBP | 5.55 | 5.55 | 5.24 | 5.24 | 5.24 | -0.41 (-7.26%) | 1,905,003 |
31 May 2019 | GBP | 5.8 | 5.99 | 5.65 | 5.65 | 5.65 | -0.14 (-2.42%) | 1,197,252 |
30 May 2019 | GBP | 6.01 | 6.075 | 5.725 | 5.79 | 5.79 | -0.24 (-3.98%) | 1,230,767 |