Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | GBP | 2.3 | 2.4 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 249,985 |
3 Mar 2020 | GBP | 2.3 | 2.4 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 886,530 |
2 Mar 2020 | GBP | 2.195 | 2.39 | 2.195 | 2.3 | 2.3 | +0.15 (+6.98%) | 1,401,218 |
28 Feb 2020 | GBP | 2.15 | 2.2 | 2.015 | 2.15 | 2.15 | -0.05 (-2.27%) | 571,846 |
27 Feb 2020 | GBP | 2.29 | 2.29 | 2.05 | 2.2 | 2.2 | -0.1 (-4.35%) | 303,977 |
26 Feb 2020 | GBP | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 49,669 |
25 Feb 2020 | GBP | 2.35 | 2.4 | 2.35 | 2.35 | 2.35 | +0.05 (+2.17%) | 291,191 |
24 Feb 2020 | GBP | 2.3 | 2.37 | 2.226 | 2.3 | 2.3 | 0.0 (0.0%) | 103,623 |
21 Feb 2020 | GBP | 2.3 | 2.38 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 163,995 |
20 Feb 2020 | GBP | 2.3 | 2.36 | 2.3 | 2.3 | 2.3 | +0.1 (+4.55%) | 108,969 |
19 Feb 2020 | GBP | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.2 (-8.33%) | 300,000 |
18 Feb 2020 | GBP | 2.4 | 2.45 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 100 |
17 Feb 2020 | GBP | 2.45 | 2.459 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 39,536 |
14 Feb 2020 | GBP | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 18,740 |
13 Feb 2020 | GBP | 2.465 | 2.465 | 2.25 | 2.45 | 2.45 | -0.1 (-3.92%) | 212,170 |
12 Feb 2020 | GBP | 2.55 | 2.58 | 2.45 | 2.55 | 2.55 | 0.0 (0.0%) | 150,000 |
11 Feb 2020 | GBP | 2.475 | 2.67 | 2.475 | 2.55 | 2.55 | +0.05 (+2%) | 588,937 |
10 Feb 2020 | GBP | 2.55 | 2.59 | 2.445 | 2.5 | 2.5 | -0.08 (-3.10%) | 215,529 |
7 Feb 2020 | GBP | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | +0.03 (+1.18%) | 80,910 |
6 Feb 2020 | GBP | 2.585 | 2.585 | 2.51 | 2.55 | 2.55 | -0.05 (-1.92%) | 401,977 |
5 Feb 2020 | GBP | 2.6 | 2.7 | 2.575 | 2.6 | 2.6 | 0.0 (0.0%) | 345,991 |
4 Feb 2020 | GBP | 2.7 | 2.7 | 2.53 | 2.6 | 2.6 | -0.15 (-5.45%) | 532,514 |
3 Feb 2020 | GBP | 2.75 | 2.75 | 2.7 | 2.75 | 2.75 | -0.1 (-3.51%) | 107,322 |
31 Jan 2020 | GBP | 2.875 | 2.875 | 2.65 | 2.85 | 2.85 | -0.05 (-1.72%) | 509,399 |
30 Jan 2020 | GBP | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
29 Jan 2020 | GBP | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 85,026 |
28 Jan 2020 | GBP | 3 | 3 | 2.8 | 2.9 | 2.9 | -0.1 (-3.33%) | 513,608 |
27 Jan 2020 | GBP | 3 | 3 | 2.825 | 3 | 3 | 0.0 (0.0%) | 263,562 |
24 Jan 2020 | GBP | 3.1 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 978,042 |
23 Jan 2020 | GBP | 3.15 | 3.19 | 2.9155 | 3.1 | 3.1 | +0.1 (+3.33%) | 345,300 |