Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2016 | GBP | 1.55 | 1.69 | 1.522 | 1.625 | 1.625 | +0.075 (+4.84%) | 1,279,675 |
4 Nov 2016 | GBP | 1.625 | 1.65 | 1.545 | 1.55 | 1.55 | -0.075 (-4.62%) | 510,859 |
3 Nov 2016 | GBP | 1.65 | 1.67 | 1.6 | 1.625 | 1.625 | -0.025 (-1.52%) | 813,971 |
2 Nov 2016 | GBP | 1.675 | 1.7 | 1.65 | 1.65 | 1.65 | -0.025 (-1.49%) | 155,738 |
1 Nov 2016 | GBP | 1.725 | 1.79 | 1.655 | 1.675 | 1.675 | -0.05 (-2.90%) | 1,115,742 |
31 Oct 2016 | GBP | 1.666 | 1.77 | 1.666 | 1.725 | 1.725 | +0.075 (+4.55%) | 717,763 |
28 Oct 2016 | GBP | 1.65 | 1.75 | 1.6 | 1.65 | 1.65 | +0.025 (+1.54%) | 1,718,220 |
27 Oct 2016 | GBP | 1.625 | 1.75 | 1.6153 | 1.625 | 1.625 | 0.0 (0.0%) | 3,138,008 |
26 Oct 2016 | GBP | 1.65 | 1.67 | 1.568 | 1.625 | 1.625 | -0.025 (-1.52%) | 1,096,230 |
25 Oct 2016 | GBP | 1.6 | 1.69 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 1,130,677 |
24 Oct 2016 | GBP | 1.6 | 1.625 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 168,603 |
21 Oct 2016 | GBP | 1.575 | 1.675 | 1.5675 | 1.6 | 1.6 | +0.025 (+1.59%) | 955,121 |
20 Oct 2016 | GBP | 1.675 | 1.735 | 1.566 | 1.575 | 1.575 | -0.1 (-5.97%) | 1,350,000 |
19 Oct 2016 | GBP | 1.7 | 1.93 | 1.638 | 1.675 | 1.675 | -0.025 (-1.47%) | 5,654,795 |
18 Oct 2016 | GBP | 1.665 | 1.7 | 1.665 | 1.7 | 1.7 | +0.05 (+3.03%) | 335,000 |
17 Oct 2016 | GBP | 1.65 | 1.7 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 4,109,762 |
14 Oct 2016 | GBP | 1.7 | 1.7 | 1.6 | 1.65 | 1.65 | -0.05 (-2.94%) | 586,629 |
13 Oct 2016 | GBP | 1.65 | 1.75 | 1.61 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,925,307 |
12 Oct 2016 | GBP | 1.65 | 1.717 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 1,177,740 |
11 Oct 2016 | GBP | 1.625 | 1.6975 | 1.585 | 1.65 | 1.65 | 0.0 (0.0%) | 828,189 |
10 Oct 2016 | GBP | 1.7 | 1.8 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 2,148,080 |
7 Oct 2016 | GBP | 1.822 | 1.822 | 1.665 | 1.7 | 1.7 | -0.11 (-6.08%) | 2,839,237 |
6 Oct 2016 | GBP | 1.725 | 1.955 | 1.68 | 1.81 | 1.81 | +0.085 (+4.93%) | 2,701,610 |
5 Oct 2016 | GBP | 1.75 | 1.84 | 1.68 | 1.725 | 1.725 | -0.025 (-1.43%) | 4,147,494 |
4 Oct 2016 | GBP | 1.6 | 1.84 | 1.566 | 1.75 | 1.75 | +0.15 (+9.38%) | 4,871,520 |
3 Oct 2016 | GBP | 1.65 | 1.7249 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 5,581,784 |
30 Sep 2016 | GBP | 1.625 | 1.94 | 1.531 | 1.65 | 1.65 | +0.15 (+10%) | 25,653,684 |
29 Sep 2016 | GBP | 1.475 | 1.6 | 1.4 | 1.5 | 1.5 | +0.025 (+1.69%) | 4,942,107 |
28 Sep 2016 | GBP | 1.475 | 1.4949 | 1.418 | 1.475 | 1.475 | 0.0 (0.0%) | 360,601 |
27 Sep 2016 | GBP | 1.4475 | 1.5975 | 1.4475 | 1.475 | 1.475 | +0.05 (+3.51%) | 1,978,415 |