Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | GBP | 4.15 | 4.17 | 4.08 | 4.16 | 4.16 | -0.06 (-1.42%) | 754,768 |
15 Jan 2019 | GBP | 4.2 | 4.265 | 4.13 | 4.22 | 4.22 | +0.01 (+0.24%) | 379,008 |
14 Jan 2019 | GBP | 4.29 | 4.3 | 4.13 | 4.21 | 4.21 | -0.05 (-1.17%) | 857,897 |
11 Jan 2019 | GBP | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 774,173 |
10 Jan 2019 | GBP | 4.33 | 4.385 | 4.16 | 4.3 | 4.3 | 0.0 (0.0%) | 2,383,453 |
9 Jan 2019 | GBP | 4.09 | 4.31 | 4.09 | 4.3 | 4.3 | +0.21 (+5.13%) | 939,119 |
8 Jan 2019 | GBP | 3.9 | 4.1 | 3.85 | 4.09 | 4.09 | +0.19 (+4.87%) | 925,296 |
7 Jan 2019 | GBP | 3.89 | 3.92 | 3.81 | 3.9 | 3.9 | +0.13 (+3.45%) | 479,376 |
4 Jan 2019 | GBP | 3.78 | 3.79 | 3.67 | 3.77 | 3.77 | -0.07 (-1.82%) | 447,275 |
3 Jan 2019 | GBP | 3.72 | 3.905 | 3.68 | 3.84 | 3.84 | +0.04 (+1.05%) | 489,811 |
2 Jan 2019 | GBP | 3.68 | 3.81 | 3.68 | 3.8 | 3.8 | +0.1 (+2.70%) | 487,459 |
31 Dec 2018 | GBP | 3.86 | 3.92 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 361,020 |
28 Dec 2018 | GBP | 3.87 | 3.94 | 3.76 | 3.78 | 3.78 | -0.1 (-2.58%) | 437,030 |
27 Dec 2018 | GBP | 3.79 | 3.9 | 3.775 | 3.88 | 3.88 | +0.13 (+3.47%) | 673,450 |
24 Dec 2018 | GBP | 3.66 | 3.78 | 3.65 | 3.75 | 3.75 | -0.01 (-0.27%) | 348,093 |
21 Dec 2018 | GBP | 3.78 | 3.83 | 3.675 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,574,222 |
20 Dec 2018 | GBP | 3.75 | 3.86 | 3.75 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,490,690 |
19 Dec 2018 | GBP | 3.72 | 3.86 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 1,864,622 |
18 Dec 2018 | GBP | 3.85 | 3.89 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 1,872,254 |
17 Dec 2018 | GBP | 3.72 | 3.885 | 3.67 | 3.82 | 3.82 | +0.04 (+1.06%) | 847,633 |
14 Dec 2018 | GBP | 3.78 | 3.78 | 3.68 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,471,728 |
13 Dec 2018 | GBP | 3.72 | 3.79 | 3.705 | 3.77 | 3.77 | +0.06 (+1.62%) | 599,153 |
12 Dec 2018 | GBP | 3.62 | 3.72 | 3.59 | 3.71 | 3.71 | +0.06 (+1.64%) | 1,900,363 |
11 Dec 2018 | GBP | 3.56 | 3.67 | 3.53 | 3.65 | 3.65 | +0.14 (+3.99%) | 1,665,669 |
10 Dec 2018 | GBP | 3.69 | 3.83 | 3.47 | 3.51 | 3.51 | -0.18 (-4.88%) | 957,937 |
7 Dec 2018 | GBP | 3.91 | 3.93 | 3.655 | 3.69 | 3.69 | +0.03 (+0.82%) | 680,362 |
6 Dec 2018 | GBP | 3.65 | 3.7 | 3.54 | 3.66 | 3.66 | +0.04 (+1.10%) | 1,652,980 |
5 Dec 2018 | GBP | 3.75 | 3.81 | 3.59 | 3.62 | 3.62 | -0.22 (-5.73%) | 1,718,829 |
4 Dec 2018 | GBP | 3.93 | 4 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 839,441 |
3 Dec 2018 | GBP | 3.8 | 3.92 | 3.79 | 3.9 | 3.9 | +0.19 (+5.12%) | 824,712 |