Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2017 | GBP | 0.625 | 0.7155 | 0.622 | 0.65 | 0.65 | +0.025 (+4%) | 2,498,826 |
8 Aug 2017 | GBP | 0.625 | 0.6445 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 298,899 |
7 Aug 2017 | GBP | 0.625 | 0.6495 | 0.604 | 0.625 | 0.625 | 0.0 (0.0%) | 72,607 |
4 Aug 2017 | GBP | 0.625 | 0.6377 | 0.603 | 0.625 | 0.625 | 0.0 (0.0%) | 2,455,000 |
3 Aug 2017 | GBP | 0.625 | 0.635 | 0.6002 | 0.625 | 0.625 | 0.0 (0.0%) | 510,649 |
2 Aug 2017 | GBP | 0.6 | 0.64 | 0.5752 | 0.625 | 0.625 | +0.025 (+4.17%) | 3,761,646 |
1 Aug 2017 | GBP | 0.55 | 0.6 | 0.521 | 0.6 | 0.6 | +0 (+0.03%) | 5,930,515 |
31 Jul 2017 | GBP | 0.5998 | 0.5998 | 0.5502 | 0.5998 | 0.5998 | -0 (-0.03%) | 264,801 |
28 Jul 2017 | GBP | 0.6188 | 0.6188 | 0.569 | 0.6 | 0.6 | -0.02 (-3.23%) | 901,120 |
27 Jul 2017 | GBP | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | -0.005 (-0.80%) | 643,428 |
26 Jul 2017 | GBP | 0.6 | 0.63 | 0.558 | 0.625 | 0.625 | +0.025 (+4.17%) | 2,201,886 |
25 Jul 2017 | GBP | 0.625 | 0.64 | 0.565 | 0.6 | 0.6 | -0.025 (-4%) | 1,420,629 |
24 Jul 2017 | GBP | 0.625 | 0.64 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 306,079 |
21 Jul 2017 | GBP | 0.604 | 0.6498 | 0.604 | 0.625 | 0.625 | +0.025 (+4.13%) | 1,634,412 |
20 Jul 2017 | GBP | 0.65 | 0.65 | 0.6002 | 0.6002 | 0.6002 | -0.072 (-10.71%) | 2,205,686 |
19 Jul 2017 | GBP | 0.6722 | 0.6722 | 0.6511 | 0.6722 | 0.6722 | -0.003 (-0.41%) | 153,987 |
18 Jul 2017 | GBP | 0.675 | 0.69 | 0.654 | 0.675 | 0.675 | 0.0 (0.0%) | 1,594,131 |
17 Jul 2017 | GBP | 0.675 | 0.689 | 0.6525 | 0.675 | 0.675 | 0.0 (0.0%) | 1,218,750 |
14 Jul 2017 | GBP | 0.675 | 0.69 | 0.6511 | 0.675 | 0.675 | 0.0 (0.0%) | 2,253,069 |
13 Jul 2017 | GBP | 0.675 | 0.6915 | 0.6533 | 0.675 | 0.675 | 0.0 (0.0%) | 617,373 |
12 Jul 2017 | GBP | 0.675 | 0.6931 | 0.659 | 0.675 | 0.675 | 0.0 (0.0%) | 72,189 |
11 Jul 2017 | GBP | 0.675 | 0.6934 | 0.6563 | 0.675 | 0.675 | 0.0 (0.0%) | 695,582 |
10 Jul 2017 | GBP | 0.675 | 0.7 | 0.6548 | 0.675 | 0.675 | 0.0 (0.0%) | 3,829,819 |
7 Jul 2017 | GBP | 0.675 | 0.6889 | 0.65 | 0.675 | 0.675 | 0.0 (0.0%) | 3,250,515 |
6 Jul 2017 | GBP | 0.675 | 0.693 | 0.6 | 0.675 | 0.675 | +0.045 (+7.14%) | 2,709,176 |
5 Jul 2017 | GBP | 0.63 | 0.63 | 0.569 | 0.63 | 0.63 | +0.005 (+0.80%) | 3,858,645 |
4 Jul 2017 | GBP | 0.6438 | 0.6438 | 0.608 | 0.625 | 0.625 | -0.025 (-3.85%) | 2,702,463 |
3 Jul 2017 | GBP | 0.65 | 0.6745 | 0.6111 | 0.65 | 0.65 | 0.0 (0.0%) | 367,937 |
30 Jun 2017 | GBP | 0.715 | 0.715 | 0.65 | 0.65 | 0.65 | -0.075 (-10.34%) | 1,624,136 |
29 Jun 2017 | GBP | 0.725 | 0.7278 | 0.7 | 0.725 | 0.725 | +0.05 (+7.41%) | 1,533,402 |