Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | GBP | 1.5 | 1.54 | 1.4875 | 1.5 | 1.5 | 0.0 (0.0%) | 218,573 |
15 Jan 2018 | GBP | 1.525 | 1.55 | 1.4701 | 1.5 | 1.5 | -0.025 (-1.64%) | 1,344,758 |
12 Jan 2018 | GBP | 1.525 | 1.59 | 1.5 | 1.525 | 1.525 | +0.045 (+3.04%) | 2,661,393 |
11 Jan 2018 | GBP | 1.48 | 1.48 | 1.475 | 1.48 | 1.48 | -0.02 (-1.33%) | 124,615 |
10 Jan 2018 | GBP | 1.464 | 1.5475 | 1.464 | 1.5 | 1.5 | +0.05 (+3.45%) | 990,919 |
9 Jan 2018 | GBP | 1.45 | 1.465 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 580,000 |
8 Jan 2018 | GBP | 1.45 | 1.489 | 1.425 | 1.45 | 1.45 | 0.0 (0.0%) | 459,753 |
5 Jan 2018 | GBP | 1.425 | 1.465 | 1.41 | 1.45 | 1.45 | +0.025 (+1.75%) | 297,087 |
4 Jan 2018 | GBP | 1.425 | 1.45 | 1.4 | 1.425 | 1.425 | 0.0 (0.0%) | 37,331 |
3 Jan 2018 | GBP | 1.5 | 1.55 | 1.4 | 1.425 | 1.425 | -0.125 (-8.06%) | 791,500 |
2 Jan 2018 | GBP | 1.5 | 1.55 | 1.46 | 1.55 | 1.55 | +0.05 (+3.33%) | 378,987 |
29 Dec 2017 | GBP | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.04 (+2.74%) | 0 |
28 Dec 2017 | GBP | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 150,000 |
27 Dec 2017 | GBP | 1.4 | 1.53 | 1.4 | 1.5 | 1.5 | +0.125 (+9.09%) | 773,931 |
22 Dec 2017 | GBP | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0.0 (0.0%) | 0 |
21 Dec 2017 | GBP | 1.375 | 1.398 | 1.375 | 1.375 | 1.375 | 0.0 (0.0%) | 200,000 |
20 Dec 2017 | GBP | 1.375 | 1.399 | 1.355 | 1.375 | 1.375 | 0.0 (0.0%) | 114,979 |
19 Dec 2017 | GBP | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | +0.02 (+1.48%) | 0 |
18 Dec 2017 | GBP | 1.355 | 1.355 | 1.35 | 1.355 | 1.355 | -0.045 (-3.21%) | 249,455 |
15 Dec 2017 | GBP | 1.425 | 1.675 | 1.28 | 1.4 | 1.4 | -0.08 (-5.41%) | 66,820 |
14 Dec 2017 | GBP | 1.375 | 1.48 | 1.375 | 1.48 | 1.48 | +0.105 (+7.64%) | 85,000 |
13 Dec 2017 | GBP | 1.35 | 1.4 | 1.32 | 1.375 | 1.375 | +0.025 (+1.85%) | 2,998,837 |
12 Dec 2017 | GBP | 1.56 | 1.56 | 1.35 | 1.35 | 1.35 | -0.25 (-15.63%) | 1,343,733 |
11 Dec 2017 | GBP | 1.55 | 1.65 | 1.55 | 1.6 | 1.6 | +0.075 (+4.92%) | 1,082,605 |
8 Dec 2017 | GBP | 1.45 | 1.675 | 1.4 | 1.525 | 1.525 | +0.075 (+5.17%) | 4,075,375 |
7 Dec 2017 | GBP | 1.425 | 1.45 | 1.4 | 1.45 | 1.45 | +0.025 (+1.75%) | 465,515 |
6 Dec 2017 | GBP | 1.35 | 1.5129 | 1.35 | 1.425 | 1.425 | +0.11 (+8.37%) | 2,656,022 |
5 Dec 2017 | GBP | 1.315 | 1.315 | 1.307 | 1.315 | 1.315 | -0.01 (-0.75%) | 300,000 |
4 Dec 2017 | GBP | 1.28 | 1.3475 | 1.28 | 1.325 | 1.325 | +0.05 (+3.92%) | 1,970,154 |
1 Dec 2017 | GBP | 1.275 | 1.297 | 1.27 | 1.275 | 1.275 | +0.025 (+2%) | 90,980 |