Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2017 | GBP | 0.55 | 0.64 | 0.531 | 0.6 | 0.6 | +0.084 (+16.28%) | 2,051,764 |
2 Nov 2017 | GBP | 0.516 | 0.516 | 0.516 | 0.516 | 0.516 | +0.001 (+0.10%) | 149,482 |
1 Nov 2017 | GBP | 0.5155 | 0.5155 | 0.5155 | 0.5155 | 0.5155 | -0.004 (-0.87%) | 11,689 |
31 Oct 2017 | GBP | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 259,483 |
30 Oct 2017 | GBP | 0.55 | 0.57 | 0.5002 | 0.55 | 0.55 | -0.001 (-0.20%) | 2,594,760 |
27 Oct 2017 | GBP | 0.5511 | 0.58 | 0.5511 | 0.5511 | 0.5511 | +0.001 (+0.20%) | 155,406 |
26 Oct 2017 | GBP | 0.575 | 0.5834 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 788,129 |
25 Oct 2017 | GBP | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.025 (-4.35%) | 250,000 |
24 Oct 2017 | GBP | 0.575 | 0.5925 | 0.55 | 0.575 | 0.575 | +0.004 (+0.61%) | 67,375 |
23 Oct 2017 | GBP | 0.5715 | 0.5715 | 0.5715 | 0.5715 | 0.5715 | -0.004 (-0.61%) | 65,000 |
20 Oct 2017 | GBP | 0.575 | 0.6 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 1,551,695 |
19 Oct 2017 | GBP | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.025 (-4.13%) | 995,138 |
18 Oct 2017 | GBP | 0.5998 | 0.5998 | 0.559 | 0.5998 | 0.5998 | -0 (-0.03%) | 235,309 |
17 Oct 2017 | GBP | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
16 Oct 2017 | GBP | 0.615 | 0.615 | 0.559 | 0.6 | 0.6 | -0.025 (-4%) | 303,609 |
13 Oct 2017 | GBP | 0.6 | 0.63 | 0.5602 | 0.625 | 0.625 | +0.025 (+4.17%) | 893,972 |
12 Oct 2017 | GBP | 0.6 | 0.6218 | 0.555 | 0.6 | 0.6 | 0.0 (0.0%) | 405,422 |
11 Oct 2017 | GBP | 0.6 | 0.625 | 0.5562 | 0.6 | 0.6 | +0.01 (+1.69%) | 827,026 |
10 Oct 2017 | GBP | 0.525 | 0.59 | 0.5185 | 0.59 | 0.59 | +0.065 (+12.38%) | 2,654,557 |
9 Oct 2017 | GBP | 0.535 | 0.535 | 0.48 | 0.525 | 0.525 | -0.072 (-12.09%) | 3,692,880 |
5 Oct 2017 | GBP | 0.5972 | 0.5972 | 0.55 | 0.5972 | 0.5972 | -0.003 (-0.47%) | 353,399 |
4 Oct 2017 | GBP | 0.6 | 0.614 | 0.55 | 0.6 | 0.6 | +0.002 (+0.25%) | 283,964 |
3 Oct 2017 | GBP | 0.575 | 0.5985 | 0.5525 | 0.5985 | 0.5985 | +0.024 (+4.09%) | 1,572,125 |
2 Oct 2017 | GBP | 0.6 | 0.633 | 0.525 | 0.575 | 0.575 | -0.025 (-4.17%) | 3,694,406 |
29 Sep 2017 | GBP | 0.6032 | 0.6032 | 0.565 | 0.6 | 0.6 | -0.025 (-4%) | 428,331 |
28 Sep 2017 | GBP | 0.65 | 0.675 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 2,183,236 |
27 Sep 2017 | GBP | 0.625 | 0.664 | 0.5563 | 0.625 | 0.625 | +0.038 (+6.51%) | 1,601,293 |
26 Sep 2017 | GBP | 0.5868 | 0.5868 | 0.555 | 0.5868 | 0.5868 | -0.038 (-6.11%) | 39,358 |
25 Sep 2017 | GBP | 0.55 | 0.625 | 0.55 | 0.625 | 0.625 | +0.075 (+13.64%) | 2,695,484 |
22 Sep 2017 | GBP | 0.55 | 0.55 | 0.5102 | 0.55 | 0.55 | 0.0 (0.0%) | 2,628,481 |