Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | GBP | 2.475 | 2.55 | 2.3275 | 2.475 | 2.475 | +0.025 (+1.02%) | 2,292,873 |
14 Sep 2015 | GBP | 2.655 | 2.655 | 2.435 | 2.45 | 2.45 | -0.225 (-8.41%) | 1,724,193 |
11 Sep 2015 | GBP | 2.8 | 2.8198 | 2.4575 | 2.675 | 2.675 | -0.125 (-4.46%) | 3,078,557 |
10 Sep 2015 | GBP | 2.575 | 2.82 | 2.55 | 2.8 | 2.8 | +0.275 (+10.89%) | 4,976,997 |
9 Sep 2015 | GBP | 2.35 | 2.55 | 2.333 | 2.525 | 2.525 | +0.175 (+7.45%) | 1,899,397 |
8 Sep 2015 | GBP | 2.25 | 2.39 | 2.2 | 2.35 | 2.35 | +0.1 (+4.44%) | 2,388,738 |
7 Sep 2015 | GBP | 2.2678 | 2.2678 | 2.125 | 2.25 | 2.25 | -0.025 (-1.10%) | 2,430,937 |
4 Sep 2015 | GBP | 2.3 | 2.35 | 2.2 | 2.275 | 2.275 | -0.025 (-1.09%) | 2,382,512 |
3 Sep 2015 | GBP | 2.33 | 2.33 | 2.1 | 2.3 | 2.3 | -0.05 (-2.13%) | 4,436,827 |
2 Sep 2015 | GBP | 2.35 | 2.92 | 2.1611 | 2.35 | 2.35 | -0.025 (-1.05%) | 13,404,532 |
1 Sep 2015 | GBP | 2.5 | 2.5298 | 2.3 | 2.375 | 2.375 | -0.125 (-5%) | 1,773,460 |
28 Aug 2015 | GBP | 2.35 | 2.575 | 2.334 | 2.5 | 2.5 | +0.15 (+6.39%) | 3,392,305 |
27 Aug 2015 | GBP | 2.3 | 2.3498 | 2.121 | 2.3498 | 2.3498 | +0.05 (+2.17%) | 3,665,675 |
26 Aug 2015 | GBP | 2.275 | 2.3 | 2.05 | 2.3 | 2.3 | +0.025 (+1.10%) | 3,452,242 |
25 Aug 2015 | GBP | 2.325 | 2.45 | 2.25 | 2.275 | 2.275 | -0.05 (-2.15%) | 1,752,652 |
24 Aug 2015 | GBP | 2.42 | 2.42 | 2.2 | 2.325 | 2.325 | -0.225 (-8.82%) | 6,411,569 |
21 Aug 2015 | GBP | 2.65 | 2.67 | 2.425 | 2.55 | 2.55 | -0.175 (-6.42%) | 3,384,611 |
20 Aug 2015 | GBP | 2.825 | 2.8425 | 2.5214 | 2.725 | 2.725 | -0.1 (-3.54%) | 5,240,339 |
19 Aug 2015 | GBP | 2.775 | 2.875 | 2.565 | 2.825 | 2.825 | +0.05 (+1.80%) | 3,108,386 |
18 Aug 2015 | GBP | 2.928 | 2.928 | 2.725 | 2.775 | 2.775 | -0.125 (-4.31%) | 2,431,958 |
17 Aug 2015 | GBP | 3.05 | 3.0875 | 2.75 | 2.9 | 2.9 | -0.15 (-4.92%) | 5,498,437 |
14 Aug 2015 | GBP | 3.15 | 3.2 | 3.031 | 3.05 | 3.05 | -0.09 (-2.87%) | 4,790,621 |
13 Aug 2015 | GBP | 3.125 | 3.14 | 3.05 | 3.14 | 3.14 | +0.015 (+0.48%) | 5,005,305 |
12 Aug 2015 | GBP | 3.2898 | 3.2898 | 3 | 3.125 | 3.125 | -0.175 (-5.30%) | 3,337,200 |
11 Aug 2015 | GBP | 3 | 3.37 | 2.94 | 3.3 | 3.3 | +0.3 (+10%) | 4,281,611 |
10 Aug 2015 | GBP | 3.05 | 3.0738 | 2.911 | 3 | 3 | -0.05 (-1.64%) | 2,168,917 |
7 Aug 2015 | GBP | 3.2 | 3.25 | 2.965 | 3.05 | 3.05 | -0.15 (-4.69%) | 3,772,319 |
6 Aug 2015 | GBP | 3.175 | 3.28 | 3 | 3.2 | 3.2 | +0.025 (+0.79%) | 7,249,976 |
5 Aug 2015 | GBP | 3.2498 | 3.2498 | 3.015 | 3.175 | 3.175 | -0.11 (-3.35%) | 4,863,694 |
4 Aug 2015 | GBP | 3.285 | 3.285 | 3.2 | 3.285 | 3.285 | -0.04 (-1.20%) | 952,720 |