Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2017 | GBP | 0.4102 | 0.4102 | 0.4 | 0.4102 | 0.4102 | -0.04 (-8.84%) | 851,501 |
14 Dec 2017 | GBP | 0.45 | 0.475 | 0.4 | 0.45 | 0.45 | 0.0 (0.0%) | 998,888 |
13 Dec 2017 | GBP | 0.475 | 0.475 | 0.4152 | 0.45 | 0.45 | 0.0 (0.0%) | 1,032,000 |
12 Dec 2017 | GBP | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 5,000 |
11 Dec 2017 | GBP | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 868,227 |
8 Dec 2017 | GBP | 0.45 | 0.535 | 0.45 | 0.5 | 0.5 | +0.075 (+17.65%) | 1,498,442 |
7 Dec 2017 | GBP | 0.45 | 0.45 | 0.404 | 0.425 | 0.425 | -0.025 (-5.56%) | 1,654,705 |
6 Dec 2017 | GBP | 0.45 | 0.4798 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 707,782 |
5 Dec 2017 | GBP | 0.5 | 0.5198 | 0.425 | 0.45 | 0.45 | -0.05 (-10%) | 2,681,894 |
4 Dec 2017 | GBP | 0.5 | 0.525 | 0.45 | 0.5 | 0.5 | -0.016 (-3.06%) | 1,655,704 |
1 Dec 2017 | GBP | 0.5158 | 0.5158 | 0.5158 | 0.5158 | 0.5158 | +0.016 (+3.16%) | 195,118 |
30 Nov 2017 | GBP | 0.5 | 0.5078 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 1,709,776 |
29 Nov 2017 | GBP | 0.511 | 0.511 | 0.45 | 0.5 | 0.5 | -0.025 (-4.76%) | 5,135 |
28 Nov 2017 | GBP | 0.525 | 0.525 | 0.5 | 0.525 | 0.525 | +0.015 (+2.94%) | 1,244,088 |
27 Nov 2017 | GBP | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.001 (-0.20%) | 100,000 |
24 Nov 2017 | GBP | 0.511 | 0.511 | 0.511 | 0.511 | 0.511 | -0.019 (-3.58%) | 500,000 |
23 Nov 2017 | GBP | 0.525 | 0.53 | 0.4811 | 0.53 | 0.53 | +0.054 (+11.46%) | 217,109 |
22 Nov 2017 | GBP | 0.4755 | 0.5 | 0.4755 | 0.4755 | 0.4755 | -0.015 (-2.96%) | 495,000 |
21 Nov 2017 | GBP | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.035 (-6.67%) | 1,790,773 |
20 Nov 2017 | GBP | 0.525 | 0.54 | 0.505 | 0.525 | 0.525 | 0.0 (0.0%) | 1,505,900 |
17 Nov 2017 | GBP | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 500 |
16 Nov 2017 | GBP | 0.577 | 0.577 | 0.5 | 0.525 | 0.525 | -0.055 (-9.48%) | 13,547,029 |
15 Nov 2017 | GBP | 0.58 | 0.58 | 0.565 | 0.58 | 0.58 | -0.01 (-1.69%) | 178,482 |
14 Nov 2017 | GBP | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,818,903 |
13 Nov 2017 | GBP | 0.6 | 0.622 | 0.559 | 0.6 | 0.6 | +0.013 (+2.30%) | 1,482,753 |
10 Nov 2017 | GBP | 0.5865 | 0.5865 | 0.553 | 0.5865 | 0.5865 | -0.013 (-2.25%) | 640,988 |
9 Nov 2017 | GBP | 0.6 | 0.64 | 0.575 | 0.6 | 0.6 | -0.04 (-6.25%) | 445,974 |
8 Nov 2017 | GBP | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.053 (+9.12%) | 50,000 |
7 Nov 2017 | GBP | 0.5865 | 0.5865 | 0.5865 | 0.5865 | 0.5865 | -0.013 (-2.25%) | 100 |
6 Nov 2017 | GBP | 0.6 | 0.64 | 0.582 | 0.6 | 0.6 | 0.0 (0.0%) | 74,174 |