Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Mar 2020 | GBP | 0.725 | 0.725 | 0.665 | 0.665 | 0.665 | -0.06 (-8.28%) | 3,368,100 |
6 Mar 2020 | GBP | 0.735 | 0.735 | 0.725 | 0.725 | 0.725 | -0.01 (-1.36%) | 562,600 |
5 Mar 2020 | GBP | 0.73 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 245,000 |
4 Mar 2020 | GBP | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 646,600 |
3 Mar 2020 | GBP | 0.74 | 0.745 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 337,700 |
2 Mar 2020 | GBP | 0.73 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 103,000 |
28 Feb 2020 | GBP | 0.735 | 0.745 | 0.72 | 0.74 | 0.74 | +0.005 (+0.68%) | 4,033,500 |
27 Feb 2020 | GBP | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 518,500 |
26 Feb 2020 | GBP | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 1,143,200 |
25 Feb 2020 | GBP | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 940,100 |
24 Feb 2020 | GBP | 0.74 | 0.755 | 0.735 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,735,900 |
21 Feb 2020 | GBP | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 1,106,000 |
20 Feb 2020 | GBP | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 1,486,400 |
19 Feb 2020 | GBP | 0.755 | 0.76 | 0.725 | 0.735 | 0.735 | -0.02 (-2.65%) | 3,861,700 |
18 Feb 2020 | GBP | 0.75 | 0.755 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 2,291,100 |
17 Feb 2020 | GBP | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 5,681,500 |
14 Feb 2020 | GBP | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | +0.005 (+0.69%) | 620,200 |
13 Feb 2020 | GBP | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 951,400 |
12 Feb 2020 | GBP | 0.73 | 0.73 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 3,658,500 |
11 Feb 2020 | GBP | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,142,700 |
10 Feb 2020 | GBP | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 2,760,100 |
7 Feb 2020 | GBP | 0.715 | 0.725 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 7,413,500 |
6 Feb 2020 | GBP | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 10,816,100 |