Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | GBP | 5.125 | 5.145 | 5 | 5.125 | 5.125 | 0.0 (0.0%) | 436,884 |
8 Nov 2019 | GBP | 5.145 | 5.145 | 5 | 5.125 | 5.125 | -0.125 (-2.38%) | 758,408 |
7 Nov 2019 | GBP | 5.125 | 5.4 | 5.075 | 5.25 | 5.25 | +0.125 (+2.44%) | 587,393 |
6 Nov 2019 | GBP | 5.125 | 5.25 | 5.0625 | 5.125 | 5.125 | 0.0 (0.0%) | 522,817 |
5 Nov 2019 | GBP | 5.125 | 5.18 | 5.0151 | 5.125 | 5.125 | +0.11 (+2.19%) | 118,931 |
4 Nov 2019 | GBP | 5.0151 | 5.0151 | 5.01 | 5.0151 | 5.0151 | -0.11 (-2.14%) | 187,458 |
1 Nov 2019 | GBP | 5.125 | 5.15 | 4.62 | 5.125 | 5.125 | 0.0 (0.0%) | 407,230 |
31 Oct 2019 | GBP | 5.125 | 5.18 | 5.01 | 5.125 | 5.125 | 0.0 (0.0%) | 259,210 |
30 Oct 2019 | GBP | 4.955 | 5.1399 | 4.955 | 5.125 | 5.125 | +0.175 (+3.54%) | 401,921 |
29 Oct 2019 | GBP | 5.2 | 5.2 | 4.91 | 4.95 | 4.95 | -0.3 (-5.71%) | 767,556 |
28 Oct 2019 | GBP | 5.25 | 5.3599 | 5.13 | 5.25 | 5.25 | 0.0 (0.0%) | 178,528 |
25 Oct 2019 | GBP | 5.125 | 5.25 | 4.8401 | 5.25 | 5.25 | +0.125 (+2.44%) | 1,284,895 |
24 Oct 2019 | GBP | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | -0.625 (-10.87%) | 2,709,275 |
23 Oct 2019 | GBP | 6.5 | 7.245 | 5.4 | 5.75 | 5.75 | -0.125 (-2.13%) | 5,160,093 |
22 Oct 2019 | GBP | 5.5 | 7.47 | 5.35 | 5.875 | 5.875 | +0.425 (+7.80%) | 11,861,326 |
21 Oct 2019 | GBP | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | +0.185 (+3.51%) | 153,792 |
18 Oct 2019 | GBP | 5.265 | 5.265 | 5.265 | 5.265 | 5.265 | -0.155 (-2.86%) | 8,499 |
17 Oct 2019 | GBP | 5.375 | 5.42 | 5.2525 | 5.42 | 5.42 | +0.065 (+1.21%) | 156,280 |
16 Oct 2019 | GBP | 5.2525 | 5.355 | 5.2525 | 5.355 | 5.355 | -0.015 (-0.28%) | 45,409 |
15 Oct 2019 | GBP | 5.37 | 5.37 | 5.25 | 5.37 | 5.37 | -0.005 (-0.09%) | 54,995 |
14 Oct 2019 | GBP | 5.75 | 5.77 | 5.05 | 5.375 | 5.375 | -0.375 (-6.52%) | 679,472 |
11 Oct 2019 | GBP | 5.75 | 5.8699 | 5.655 | 5.75 | 5.75 | 0.0 (0.0%) | 206,809 |
10 Oct 2019 | GBP | 5.3109 | 5.9949 | 5.3109 | 5.75 | 5.75 | +0.5 (+9.52%) | 1,056,178 |
9 Oct 2019 | GBP | 5.125 | 5.5 | 5 | 5.25 | 5.25 | +0.125 (+2.44%) | 663,693 |
8 Oct 2019 | GBP | 5.125 | 5.2 | 4.8101 | 5.125 | 5.125 | +0.085 (+1.68%) | 732,427 |
7 Oct 2019 | GBP | 5.0401 | 5.0401 | 5 | 5.0401 | 5.0401 | -0.085 (-1.66%) | 58,757 |
4 Oct 2019 | GBP | 4.9 | 5.14 | 4.8541 | 5.125 | 5.125 | +0.201 (+4.08%) | 549,406 |
3 Oct 2019 | GBP | 4.924 | 4.924 | 4.7951 | 4.924 | 4.924 | 0.0 (0.0%) | 27,345 |
2 Oct 2019 | GBP | 4.924 | 4.924 | 4.8 | 4.924 | 4.924 | -0.056 (-1.12%) | 113,531 |
1 Oct 2019 | GBP | 4.98 | 4.98 | 4.839 | 4.98 | 4.98 | -0.045 (-0.90%) | 77,219 |