Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2019 | GBP | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | -0.006 (-8.57%) | 500,000 |
22 Feb 2019 | GBP | 0.07 | 0.0882 | 0.063 | 0.07 | 0.07 | -0.001 (-1.41%) | 52,994,398 |
21 Feb 2019 | GBP | 0.071 | 0.077 | 0.071 | 0.071 | 0.071 | +0.007 (+11.81%) | 7,112,295 |
20 Feb 2019 | GBP | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | -0.006 (-9.29%) | 195 |
19 Feb 2019 | GBP | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
18 Feb 2019 | GBP | 0.07 | 0.0735 | 0.0635 | 0.07 | 0.07 | -0.003 (-4.11%) | 737,049 |
15 Feb 2019 | GBP | 0.073 | 0.0735 | 0.073 | 0.073 | 0.073 | +0.003 (+4.29%) | 407,458 |
14 Feb 2019 | GBP | 0.0702 | 0.0702 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 815,298 |
13 Feb 2019 | GBP | 0.077 | 0.077 | 0.0704 | 0.075 | 0.075 | -0.005 (-6.25%) | 2,499,139 |
12 Feb 2019 | GBP | 0.066 | 0.0845 | 0.066 | 0.08 | 0.08 | +0.015 (+23.08%) | 12,017,212 |
11 Feb 2019 | GBP | 0.065 | 0.0697 | 0.06 | 0.065 | 0.065 | 0.0 (0.0%) | 2,802,348 |
8 Feb 2019 | GBP | 0.07 | 0.0722 | 0.0645 | 0.065 | 0.065 | -0.013 (-16.67%) | 10,681,329 |
7 Feb 2019 | GBP | 0.08 | 0.0805 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 2,730,236 |
6 Feb 2019 | GBP | 0.08 | 0.082 | 0.0744 | 0.08 | 0.08 | 0.0 (0.0%) | 976,251 |
5 Feb 2019 | GBP | 0.08 | 0.1 | 0.0746 | 0.08 | 0.08 | 0.0 (0.0%) | 27,027,788 |
4 Feb 2019 | GBP | 0.075 | 0.1 | 0.07 | 0.08 | 0.08 | +0.012 (+17.65%) | 43,004,420 |
1 Feb 2019 | GBP | 0.068 | 0.068 | 0.066 | 0.068 | 0.068 | -0.002 (-2.86%) | 600,100 |
31 Jan 2019 | GBP | 0.07 | 0.078 | 0.068 | 0.07 | 0.07 | 0.0 (0.0%) | 236,858 |
30 Jan 2019 | GBP | 0.07 | 0.0789 | 0.068 | 0.07 | 0.07 | 0.0 (0.0%) | 2,998,797 |
29 Jan 2019 | GBP | 0.075 | 0.0768 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 1,227,608 |
28 Jan 2019 | GBP | 0.075 | 0.079 | 0.071 | 0.075 | 0.075 | 0.0 (0.0%) | 4,321,605 |
25 Jan 2019 | GBP | 0.08 | 0.083 | 0.071 | 0.075 | 0.075 | -0.005 (-6.25%) | 6,752,160 |
24 Jan 2019 | GBP | 0.08 | 0.092 | 0.07 | 0.08 | 0.08 | 0.0 (0.0%) | 13,321,318 |
23 Jan 2019 | GBP | 0.0848 | 0.0848 | 0.077 | 0.08 | 0.08 | -0.005 (-5.88%) | 2,636,247 |
22 Jan 2019 | GBP | 0.09 | 0.1 | 0.0805 | 0.085 | 0.085 | -0.005 (-5.56%) | 45,642,488 |
21 Jan 2019 | GBP | 0.065 | 0.11 | 0.063 | 0.09 | 0.09 | +0.025 (+38.46%) | 81,164,716 |
18 Jan 2019 | GBP | 0.065 | 0.07 | 0.0635 | 0.065 | 0.065 | -0.001 (-1.52%) | 15,416,093 |
17 Jan 2019 | GBP | 0.073 | 0.073 | 0.066 | 0.066 | 0.066 | -0.004 (-5.71%) | 6,668,003 |
16 Jan 2019 | GBP | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 3,303,507 |
15 Jan 2019 | GBP | 0.07 | 0.0748 | 0.0615 | 0.07 | 0.07 | 0.0 (0.0%) | 8,140,886 |