Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | GBP | 0.665 | 0.665 | 0.635 | 0.64 | 0.64 | -0.02 (-3.03%) | 119,100 |
20 Apr 2020 | GBP | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 78,100 |
17 Apr 2020 | GBP | 0.66 | 0.67 | 0.65 | 0.665 | 0.665 | +0.005 (+0.76%) | 615,000 |
16 Apr 2020 | GBP | 0.655 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 169,300 |
15 Apr 2020 | GBP | 0.655 | 0.665 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 455,000 |
14 Apr 2020 | GBP | 0.65 | 0.67 | 0.645 | 0.65 | 0.65 | +0.01 (+1.56%) | 425,700 |
13 Apr 2020 | GBP | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 122,900 |
9 Apr 2020 | GBP | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 55,800 |
8 Apr 2020 | GBP | 0.625 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 20,400 |
7 Apr 2020 | GBP | 0.61 | 0.65 | 0.61 | 0.625 | 0.625 | +0.03 (+5.04%) | 287,500 |
6 Apr 2020 | GBP | 0.585 | 0.6 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 77,100 |
3 Apr 2020 | GBP | 0.595 | 0.595 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 187,200 |
2 Apr 2020 | GBP | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 160,000 |
1 Apr 2020 | GBP | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 5,000 |
31 Mar 2020 | GBP | 0.57 | 0.62 | 0.54 | 0.62 | 0.62 | +0.05 (+8.77%) | 1,022,000 |
30 Mar 2020 | GBP | 0.595 | 0.61 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 334,400 |
27 Mar 2020 | GBP | 0.6 | 0.615 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 682,300 |
26 Mar 2020 | GBP | 0.585 | 0.6 | 0.56 | 0.595 | 0.595 | +0.01 (+1.71%) | 244,900 |
25 Mar 2020 | GBP | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | +0.03 (+5.41%) | 295,200 |
24 Mar 2020 | GBP | 0.56 | 0.56 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 630,000 |
23 Mar 2020 | GBP | 0.535 | 0.54 | 0.5 | 0.54 | 0.54 | -0.015 (-2.70%) | 227,700 |
20 Mar 2020 | GBP | 0.54 | 0.585 | 0.52 | 0.555 | 0.555 | +0.07 (+14.43%) | 788,200 |
19 Mar 2020 | GBP | 0.59 | 0.595 | 0.485 | 0.485 | 0.485 | -0.115 (-19.17%) | 1,445,900 |
18 Mar 2020 | GBP | 0.6 | 0.605 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 675,900 |
17 Mar 2020 | GBP | 0.605 | 0.605 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 848,700 |
16 Mar 2020 | GBP | 0.64 | 0.68 | 0.605 | 0.605 | 0.605 | -0.055 (-8.33%) | 884,100 |
13 Mar 2020 | GBP | 0.63 | 0.66 | 0.6 | 0.66 | 0.66 | +0.03 (+4.76%) | 1,778,100 |
12 Mar 2020 | GBP | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -0.055 (-8.03%) | 3,870,700 |
11 Mar 2020 | GBP | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 742,700 |
10 Mar 2020 | GBP | 0.69 | 0.695 | 0.67 | 0.69 | 0.69 | +0.025 (+3.76%) | 1,868,300 |