Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2019 | GBP | 1.1 | 1.1 | 0.9 | 1 | 1 | -0.225 (-18.37%) | 6,859,554 |
7 Feb 2019 | GBP | 1.225 | 1.255 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 23,904 |
6 Feb 2019 | GBP | 1.225 | 1.255 | 1.161 | 1.225 | 1.225 | 0.0 (0.0%) | 151,857 |
5 Feb 2019 | GBP | 1.225 | 1.225 | 1.161 | 1.225 | 1.225 | 0.0 (0.0%) | 401,399 |
4 Feb 2019 | GBP | 1.2 | 1.4 | 1.2 | 1.225 | 1.225 | +0.1 (+8.89%) | 6,115,398 |
1 Feb 2019 | GBP | 1.125 | 1.17 | 1.102 | 1.125 | 1.125 | +0.023 (+2.09%) | 853,870 |
31 Jan 2019 | GBP | 1.102 | 1.102 | 1.102 | 1.102 | 1.102 | -0.023 (-2.04%) | 82,750 |
30 Jan 2019 | GBP | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
29 Jan 2019 | GBP | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | +0.023 (+2.09%) | 0 |
28 Jan 2019 | GBP | 1.102 | 1.102 | 1.102 | 1.102 | 1.102 | 0.0 (0.0%) | 8,237 |
25 Jan 2019 | GBP | 1.102 | 1.102 | 1.102 | 1.102 | 1.102 | -0.023 (-2.04%) | 11,774 |
24 Jan 2019 | GBP | 1.125 | 1.13 | 1.125 | 1.125 | 1.125 | +0.074 (+7.04%) | 100,000 |
23 Jan 2019 | GBP | 1.051 | 1.051 | 1.051 | 1.051 | 1.051 | 0.0 (0.0%) | 38,059 |
22 Jan 2019 | GBP | 1.051 | 1.051 | 1.051 | 1.051 | 1.051 | -0.049 (-4.45%) | 2,984 |
21 Jan 2019 | GBP | 1.1 | 1.1 | 1.051 | 1.1 | 1.1 | -0.052 (-4.51%) | 1,025,163 |
18 Jan 2019 | GBP | 1.152 | 1.152 | 1.152 | 1.152 | 1.152 | -0.023 (-1.96%) | 23,748 |
17 Jan 2019 | GBP | 1.175 | 1.18 | 1.15 | 1.175 | 1.175 | 0.0 (0.0%) | 121,187 |
16 Jan 2019 | GBP | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | +0.025 (+2.17%) | 0 |
15 Jan 2019 | GBP | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 259,246 |
14 Jan 2019 | GBP | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 46,889 |
11 Jan 2019 | GBP | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 113,810 |
10 Jan 2019 | GBP | 1.175 | 1.1775 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 211,299 |
9 Jan 2019 | GBP | 1.175 | 1.1775 | 1.175 | 1.175 | 1.175 | +0.025 (+2.17%) | 59,320 |
8 Jan 2019 | GBP | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 11,496 |
7 Jan 2019 | GBP | 1.175 | 1.1775 | 1.15 | 1.175 | 1.175 | 0.0 (0.0%) | 231,095 |
4 Jan 2019 | GBP | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
3 Jan 2019 | GBP | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
2 Jan 2019 | GBP | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
31 Dec 2018 | GBP | 1.175 | 1.18 | 1.15 | 1.175 | 1.175 | +0.025 (+2.17%) | 80,197 |
28 Dec 2018 | GBP | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 30,000 |