Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | GBP | 0.65 | 0.65 | 0.6 | 0.65 | 0.65 | 0.0 (0.0%) | 1,119,270 |
30 Jan 2018 | GBP | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0 (-0.05%) | 117,891 |
29 Jan 2018 | GBP | 0.6503 | 0.6503 | 0.65 | 0.6503 | 0.6503 | -0.01 (-1.51%) | 717,513 |
26 Jan 2018 | GBP | 0.6603 | 0.6603 | 0.62 | 0.6603 | 0.6603 | -0.04 (-5.67%) | 1,963,731 |
25 Jan 2018 | GBP | 0.7 | 0.718 | 0.61 | 0.7 | 0.7 | -0.029 (-3.98%) | 1,537,762 |
24 Jan 2018 | GBP | 0.729 | 0.729 | 0.729 | 0.729 | 0.729 | +0.029 (+4.14%) | 63,367 |
23 Jan 2018 | GBP | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | -0.025 (-3.45%) | 928,235 |
22 Jan 2018 | GBP | 0.775 | 0.778 | 0.65 | 0.725 | 0.725 | -0.05 (-6.45%) | 1,132,260 |
19 Jan 2018 | GBP | 0.775 | 0.815 | 0.71 | 0.775 | 0.775 | +0.044 (+6.02%) | 1,798,062 |
18 Jan 2018 | GBP | 0.731 | 0.731 | 0.731 | 0.731 | 0.731 | -0.044 (-5.68%) | 4,988 |
17 Jan 2018 | GBP | 0.775 | 0.8333 | 0.7222 | 0.775 | 0.775 | 0.0 (0.0%) | 740,109 |
16 Jan 2018 | GBP | 0.775 | 0.845 | 0.7222 | 0.775 | 0.775 | 0.0 (0.0%) | 2,312,715 |
15 Jan 2018 | GBP | 0.775 | 0.845 | 0.7255 | 0.775 | 0.775 | 0.0 (0.0%) | 1,442,716 |
12 Jan 2018 | GBP | 0.775 | 0.845 | 0.7255 | 0.775 | 0.775 | 0.0 (0.0%) | 345,406 |
11 Jan 2018 | GBP | 0.775 | 0.825 | 0.7 | 0.775 | 0.775 | +0.04 (+5.44%) | 4,744,593 |
10 Jan 2018 | GBP | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | -0.04 (-5.16%) | 0 |
9 Jan 2018 | GBP | 0.73 | 0.7998 | 0.73 | 0.775 | 0.775 | +0.05 (+6.90%) | 776,904 |
8 Jan 2018 | GBP | 0.8 | 0.844 | 0.7 | 0.725 | 0.725 | -0.075 (-9.38%) | 1,549,414 |
5 Jan 2018 | GBP | 0.75 | 0.8498 | 0.722 | 0.8 | 0.8 | +0.05 (+6.67%) | 5,883,896 |
4 Jan 2018 | GBP | 0.65 | 0.8 | 0.6235 | 0.75 | 0.75 | +0.1 (+15.38%) | 4,120,048 |
3 Jan 2018 | GBP | 0.75 | 0.7645 | 0.608 | 0.65 | 0.65 | -0.1 (-13.33%) | 1,811,225 |
2 Jan 2018 | GBP | 0.6 | 0.9147 | 0.6 | 0.75 | 0.75 | +0.225 (+42.86%) | 20,452,251 |
29 Dec 2017 | GBP | 0.525 | 0.575 | 0.5102 | 0.525 | 0.525 | 0.0 (0.0%) | 777,051 |
28 Dec 2017 | GBP | 0.525 | 0.55 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 1,299,880 |
27 Dec 2017 | GBP | 0.475 | 0.545 | 0.45 | 0.525 | 0.525 | +0.075 (+16.61%) | 4,332,207 |
22 Dec 2017 | GBP | 0.4502 | 0.4502 | 0.45 | 0.4502 | 0.4502 | -0.025 (-5.22%) | 531,716 |
21 Dec 2017 | GBP | 0.5 | 0.52 | 0.4502 | 0.475 | 0.475 | -0.025 (-5%) | 1,192,076 |
20 Dec 2017 | GBP | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | +0.025 (+5.26%) | 466,949 |
19 Dec 2017 | GBP | 0.475 | 0.5 | 0.45 | 0.475 | 0.475 | 0.0 (0.0%) | 1,053,189 |
18 Dec 2017 | GBP | 0.4552 | 0.535 | 0.4552 | 0.475 | 0.475 | +0.065 (+15.80%) | 4,848,895 |