Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | GBP | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 5,439,392 |
15 May 2017 | GBP | 1.1 | 1.105 | 1.0635 | 1.1 | 1.1 | 0.0 (0.0%) | 781,243 |
12 May 2017 | GBP | 1.1 | 1.11 | 1.069 | 1.1 | 1.1 | +0.013 (+1.19%) | 2,987,909 |
11 May 2017 | GBP | 1.0871 | 1.0871 | 1.069 | 1.0871 | 1.0871 | -0.013 (-1.17%) | 363,440 |
10 May 2017 | GBP | 1.1 | 1.1 | 1.066 | 1.1 | 1.1 | +0.005 (+0.46%) | 1,830,307 |
9 May 2017 | GBP | 1.05 | 1.095 | 1.0125 | 1.095 | 1.095 | +0.045 (+4.29%) | 4,274,728 |
8 May 2017 | GBP | 1.05 | 1.06 | 1.0125 | 1.05 | 1.05 | 0.0 (0.0%) | 518,778 |
5 May 2017 | GBP | 1.05 | 1.1 | 1.0125 | 1.05 | 1.05 | 0.0 (0.0%) | 1,696,700 |
4 May 2017 | GBP | 1.0563 | 1.0563 | 1.0125 | 1.05 | 1.05 | -0.025 (-2.33%) | 1,375,498 |
3 May 2017 | GBP | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0.0 (0.0%) | 0 |
2 May 2017 | GBP | 1.075 | 1.0938 | 1.0563 | 1.075 | 1.075 | -0.025 (-2.27%) | 974,897 |
28 Apr 2017 | GBP | 1.102 | 1.102 | 1.09 | 1.1 | 1.1 | -0.025 (-2.22%) | 515,325 |
27 Apr 2017 | GBP | 1.125 | 1.1325 | 1.102 | 1.125 | 1.125 | +0.023 (+2.09%) | 241,339 |
26 Apr 2017 | GBP | 1.102 | 1.102 | 1.102 | 1.102 | 1.102 | -0.023 (-2.04%) | 103,528 |
25 Apr 2017 | GBP | 1.15 | 1.15 | 1.1 | 1.125 | 1.125 | -0.025 (-2.17%) | 2,418,953 |
24 Apr 2017 | GBP | 1.065 | 1.185 | 1.0625 | 1.15 | 1.15 | +0.085 (+7.98%) | 3,717,851 |
21 Apr 2017 | GBP | 1.125 | 1.1735 | 1.001 | 1.065 | 1.065 | -0.06 (-5.33%) | 7,533,514 |
20 Apr 2017 | GBP | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 705,617 |
19 Apr 2017 | GBP | 1.125 | 1.15 | 1.125 | 1.125 | 1.125 | -0.025 (-2.17%) | 975,178 |
18 Apr 2017 | GBP | 1.155 | 1.155 | 1.111 | 1.15 | 1.15 | -0.016 (-1.37%) | 1,440,000 |
13 Apr 2017 | GBP | 1.166 | 1.166 | 1.155 | 1.166 | 1.166 | -0.034 (-2.83%) | 1,293,157 |
12 Apr 2017 | GBP | 1.2 | 1.2 | 1.166 | 1.2 | 1.2 | 0.0 (0.0%) | 420,782 |
11 Apr 2017 | GBP | 1.2 | 1.25 | 1.155 | 1.2 | 1.2 | 0.0 (0.0%) | 4,343,046 |
10 Apr 2017 | GBP | 1.2 | 1.238 | 1.1625 | 1.2 | 1.2 | 0.0 (0.0%) | 554,540 |
7 Apr 2017 | GBP | 1.2 | 1.2375 | 1.1625 | 1.2 | 1.2 | +0.034 (+2.92%) | 54,800 |
6 Apr 2017 | GBP | 1.166 | 1.2 | 1.166 | 1.166 | 1.166 | +0.016 (+1.39%) | 4,143,600 |
5 Apr 2017 | GBP | 1.15 | 1.188 | 1.1125 | 1.15 | 1.15 | +0.013 (+1.19%) | 2,059,885 |
4 Apr 2017 | GBP | 1.135 | 1.1365 | 1.135 | 1.1365 | 1.1365 | +0.011 (+1.02%) | 565,700 |
3 Apr 2017 | GBP | 1.125 | 1.15 | 1.111 | 1.125 | 1.125 | 0.0 (0.0%) | 2,245,424 |
31 Mar 2017 | GBP | 1.125 | 1.15 | 1.109 | 1.125 | 1.125 | 0.0 (0.0%) | 5,550,847 |