Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2016 | GBP | 0.85 | 0.875 | 0.8225 | 0.85 | 0.85 | 0.0 (0.0%) | 5,986,487 |
1 Jun 2016 | GBP | 0.9 | 0.94 | 0.8375 | 0.85 | 0.85 | -0.025 (-2.86%) | 26,719,309 |
31 May 2016 | GBP | 0.8 | 0.9875 | 0.782 | 0.875 | 0.875 | +0.075 (+9.38%) | 42,047,581 |
27 May 2016 | GBP | 0.81 | 0.826 | 0.777 | 0.8 | 0.8 | -0.01 (-1.23%) | 10,256,527 |
26 May 2016 | GBP | 0.825 | 0.84 | 0.765 | 0.81 | 0.81 | -0.015 (-1.82%) | 16,152,492 |
25 May 2016 | GBP | 0.925 | 1.09 | 0.808 | 0.825 | 0.825 | -0.05 (-5.71%) | 52,245,214 |
24 May 2016 | GBP | 0.825 | 0.895 | 0.8122 | 0.875 | 0.875 | +0.05 (+6.06%) | 12,285,710 |
23 May 2016 | GBP | 0.85 | 0.879 | 0.779 | 0.825 | 0.825 | -0.035 (-4.07%) | 12,321,372 |
20 May 2016 | GBP | 0.875 | 0.885 | 0.8137 | 0.86 | 0.86 | -0.015 (-1.71%) | 17,161,476 |
19 May 2016 | GBP | 0.915 | 1 | 0.8575 | 0.875 | 0.875 | -0.04 (-4.37%) | 54,441,819 |
18 May 2016 | GBP | 0.7799 | 0.9497 | 0.7799 | 0.915 | 0.915 | +0.14 (+18.06%) | 50,137,091 |
17 May 2016 | GBP | 0.7 | 0.85 | 0.675 | 0.775 | 0.775 | +0.075 (+10.71%) | 38,298,070 |
16 May 2016 | GBP | 0.685 | 0.75 | 0.631 | 0.7 | 0.7 | +0.015 (+2.19%) | 37,053,662 |
13 May 2016 | GBP | 0.62 | 0.7018 | 0.62 | 0.685 | 0.685 | +0.07 (+11.38%) | 67,749,618 |
12 May 2016 | GBP | 0.535 | 0.63 | 0.5 | 0.615 | 0.615 | +0.08 (+14.95%) | 98,148,712 |
11 May 2016 | GBP | 0.821 | 0.821 | 0.46 | 0.535 | 0.535 | -0.29 (-35.15%) | 199,345,048 |
10 May 2016 | GBP | 0.85 | 0.864 | 0.802 | 0.825 | 0.825 | -0.025 (-2.94%) | 9,781,909 |
9 May 2016 | GBP | 0.85 | 0.9 | 0.827 | 0.85 | 0.85 | 0.0 (0.0%) | 4,633,450 |
6 May 2016 | GBP | 0.825 | 0.9 | 0.8062 | 0.85 | 0.85 | +0.025 (+3.03%) | 11,218,006 |
5 May 2016 | GBP | 0.875 | 0.882 | 0.8175 | 0.825 | 0.825 | -0.05 (-5.71%) | 19,188,726 |
4 May 2016 | GBP | 0.87 | 1.05 | 0.87 | 0.875 | 0.875 | +0.025 (+2.94%) | 106,669,891 |
3 May 2016 | GBP | 0.825 | 0.87 | 0.75 | 0.85 | 0.85 | +0.025 (+3.03%) | 9,986,102 |
29 Apr 2016 | GBP | 0.875 | 0.9312 | 0.8 | 0.825 | 0.825 | -0.05 (-5.71%) | 16,255,261 |
28 Apr 2016 | GBP | 0.875 | 0.96 | 0.85 | 0.875 | 0.875 | 0.0 (0.0%) | 14,992,929 |
27 Apr 2016 | GBP | 0.9765 | 0.9765 | 0.85 | 0.875 | 0.875 | -0.125 (-12.50%) | 29,834,783 |
26 Apr 2016 | GBP | 1.025 | 1.0498 | 0.9314 | 1 | 1 | -0.025 (-2.44%) | 23,687,269 |
25 Apr 2016 | GBP | 1 | 1.15 | 0.9721 | 1.025 | 1.025 | +0.025 (+2.50%) | 43,963,847 |
22 Apr 2016 | GBP | 0.927 | 1.085 | 0.927 | 1 | 1 | +0.075 (+8.11%) | 54,642,481 |
21 Apr 2016 | GBP | 0.85 | 1.05 | 0.8311 | 0.925 | 0.925 | +0.075 (+8.82%) | 60,401,624 |
20 Apr 2016 | GBP | 0.85 | 0.87 | 0.755 | 0.85 | 0.85 | 0.0 (0.0%) | 9,670,605 |