Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | GBP | 2.47 | 2.6 | 2.43 | 2.53 | 2.53 | +0.08 (+3.27%) | 1,822,958 |
16 Mar 2018 | GBP | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | +0.09 (+3.81%) | 5,465,568 |
15 Mar 2018 | GBP | 2.38 | 2.4 | 2.36 | 2.36 | 2.36 | +0.01 (+0.43%) | 419,359 |
14 Mar 2018 | GBP | 2.38 | 2.38 | 2.31 | 2.35 | 2.35 | -0.04 (-1.67%) | 657,198 |
13 Mar 2018 | GBP | 2.46 | 2.46 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 383,494 |
12 Mar 2018 | GBP | 2.45 | 2.49 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 1,012,339 |
9 Mar 2018 | GBP | 2.37 | 2.43 | 2.34 | 2.42 | 2.42 | +0.08 (+3.42%) | 1,061,719 |
8 Mar 2018 | GBP | 2.27 | 2.39 | 2.26 | 2.34 | 2.34 | +0.04 (+1.74%) | 647,656 |
7 Mar 2018 | GBP | 2.35 | 2.36 | 2.27 | 2.3 | 2.3 | -0.03 (-1.29%) | 535,470 |
6 Mar 2018 | GBP | 2.27 | 2.33 | 2.2 | 2.33 | 2.33 | +0.1 (+4.48%) | 815,299 |
5 Mar 2018 | GBP | 2.25 | 2.27 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 343,632 |
2 Mar 2018 | GBP | 2.21 | 2.27 | 2.1 | 2.25 | 2.25 | +0.04 (+1.81%) | 1,267,498 |
1 Mar 2018 | GBP | 2.15 | 2.25 | 2.15 | 2.21 | 2.21 | +0.03 (+1.38%) | 41,891,545 |
28 Feb 2018 | GBP | 2.2 | 2.225 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 1,286,375 |
27 Feb 2018 | GBP | 2.15 | 2.23 | 2.13 | 2.18 | 2.18 | +0.07 (+3.32%) | 885,391 |
26 Feb 2018 | GBP | 2.2 | 2.32 | 2.08 | 2.11 | 2.11 | +0.05 (+2.43%) | 419,338 |
23 Feb 2018 | GBP | 1.99 | 2.1 | 1.95 | 2.06 | 2.06 | +0.09 (+4.57%) | 207,868 |
22 Feb 2018 | GBP | 2 | 2 | 1.95 | 1.97 | 1.97 | -0.025 (-1.25%) | 115,200 |
21 Feb 2018 | GBP | 1.945 | 1.995 | 1.94 | 1.995 | 1.995 | +0.035 (+1.79%) | 98,116 |
20 Feb 2018 | GBP | 1.945 | 1.96 | 1.92 | 1.96 | 1.96 | +0.05 (+2.62%) | 99,800 |
19 Feb 2018 | GBP | 2 | 2 | 1.905 | 1.91 | 1.91 | -0.08 (-4.02%) | 112,840 |
16 Feb 2018 | GBP | 1.94 | 1.99 | 1.935 | 1.99 | 1.99 | +0.065 (+3.38%) | 164,273 |
15 Feb 2018 | GBP | 1.945 | 1.945 | 1.905 | 1.925 | 1.925 | +0.015 (+0.79%) | 216,529 |
14 Feb 2018 | GBP | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | +0.005 (+0.26%) | 416,426 |
13 Feb 2018 | GBP | 1.89 | 1.925 | 1.89 | 1.905 | 1.905 | 0.0 (0.0%) | 2,965,481 |
12 Feb 2018 | GBP | 1.905 | 1.95 | 1.882 | 1.905 | 1.905 | -0.025 (-1.30%) | 117,213 |
9 Feb 2018 | GBP | 1.93 | 1.98 | 1.9 | 1.93 | 1.93 | -0.025 (-1.28%) | 151,605 |
8 Feb 2018 | GBP | 2.07 | 2.07 | 1.94 | 1.955 | 1.955 | -0.065 (-3.22%) | 139,771 |
7 Feb 2018 | GBP | 1.92 | 2.06 | 1.92 | 2.02 | 2.02 | +0.1 (+5.21%) | 252,720 |
6 Feb 2018 | GBP | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.09 (-4.48%) | 244,720 |