Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | GBP | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 74,787 |
26 Feb 2018 | GBP | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.007 (-0.47%) | 17,500 |
23 Feb 2018 | GBP | 1.487 | 1.487 | 1.487 | 1.487 | 1.487 | -0.038 (-2.49%) | 75,000 |
22 Feb 2018 | GBP | 1.525 | 1.545 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 64,724 |
21 Feb 2018 | GBP | 1.55 | 1.57 | 1.481 | 1.525 | 1.525 | +0.014 (+0.93%) | 289,350 |
20 Feb 2018 | GBP | 1.511 | 1.511 | 1.48 | 1.511 | 1.511 | -0.064 (-4.06%) | 155,407 |
19 Feb 2018 | GBP | 1.575 | 1.59 | 1.575 | 1.575 | 1.575 | 0.0 (0.0%) | 120,000 |
16 Feb 2018 | GBP | 1.55 | 1.59 | 1.515 | 1.575 | 1.575 | +0.025 (+1.61%) | 164,087 |
15 Feb 2018 | GBP | 1.5 | 1.628 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,546,409 |
14 Feb 2018 | GBP | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | +0.05 (+3.45%) | 112,050 |
13 Feb 2018 | GBP | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 11,464 |
12 Feb 2018 | GBP | 1.5 | 1.5 | 1.465 | 1.5 | 1.5 | +0.025 (+1.69%) | 159,796 |
9 Feb 2018 | GBP | 1.475 | 1.54 | 1.475 | 1.475 | 1.475 | -0.025 (-1.67%) | 374,621 |
8 Feb 2018 | GBP | 1.5 | 1.51 | 1.471 | 1.5 | 1.5 | 0.0 (0.0%) | 102,939 |
7 Feb 2018 | GBP | 1.5 | 1.55 | 1.481 | 1.5 | 1.5 | 0.0 (0.0%) | 581,095 |
6 Feb 2018 | GBP | 1.55 | 1.57 | 1.45 | 1.5 | 1.5 | -0.1 (-6.25%) | 973,295 |
5 Feb 2018 | GBP | 1.6 | 1.64 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 344,575 |
2 Feb 2018 | GBP | 1.675 | 1.677 | 1.55 | 1.6 | 1.6 | -0.075 (-4.48%) | 0 |
1 Feb 2018 | GBP | 1.675 | 1.7 | 1.61 | 1.675 | 1.675 | 0.0 (0.0%) | 232,135 |
31 Jan 2018 | GBP | 1.625 | 1.75 | 1.562 | 1.675 | 1.675 | +0.05 (+3.08%) | 2,878,161 |
30 Jan 2018 | GBP | 1.625 | 1.68 | 1.55 | 1.625 | 1.625 | 0.0 (0.0%) | 1,917,811 |
29 Jan 2018 | GBP | 1.625 | 1.73 | 1.55 | 1.625 | 1.625 | 0.0 (0.0%) | 2,133,781 |
26 Jan 2018 | GBP | 1.55 | 1.68 | 1.525 | 1.625 | 1.625 | +0.075 (+4.84%) | 2,181,829 |
25 Jan 2018 | GBP | 1.55 | 1.6 | 1.515 | 1.55 | 1.55 | 0.0 (0.0%) | 192,094 |
24 Jan 2018 | GBP | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | +0.003 (+0.16%) | 243,360 |
23 Jan 2018 | GBP | 1.5475 | 1.5475 | 1.505 | 1.5475 | 1.5475 | -0.003 (-0.16%) | 733,772 |
22 Jan 2018 | GBP | 1.55 | 1.6 | 1.451 | 1.55 | 1.55 | 0.0 (0.0%) | 721,532 |
19 Jan 2018 | GBP | 1.55 | 1.55 | 1.45 | 1.55 | 1.55 | 0.0 (0.0%) | 578,727 |
18 Jan 2018 | GBP | 1.55 | 1.593 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 2,167,558 |
17 Jan 2018 | GBP | 1.5 | 1.99 | 1.4875 | 1.55 | 1.55 | +0.05 (+3.33%) | 14,464,417 |