Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2015 | GBP | 3.44 | 3.44 | 3.1 | 3.325 | 3.325 | -0.175 (-5%) | 5,031,915 |
31 Jul 2015 | GBP | 3.45 | 3.585 | 3.35 | 3.5 | 3.5 | +0.05 (+1.45%) | 831,539 |
30 Jul 2015 | GBP | 3.55 | 3.65 | 3.35 | 3.45 | 3.45 | -0.1 (-2.82%) | 2,561,678 |
29 Jul 2015 | GBP | 3.774 | 3.774 | 3.385 | 3.55 | 3.55 | -0.225 (-5.96%) | 6,847,933 |
28 Jul 2015 | GBP | 3.9 | 4.04 | 3.625 | 3.775 | 3.775 | -0.125 (-3.21%) | 6,308,429 |
27 Jul 2015 | GBP | 4.15 | 4.2 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 8,202,234 |
24 Jul 2015 | GBP | 4.025 | 4.03 | 3.915 | 4 | 4 | -0.025 (-0.62%) | 1,314,658 |
23 Jul 2015 | GBP | 4.064 | 4.064 | 3.915 | 4.025 | 4.025 | -0.075 (-1.83%) | 1,108,076 |
22 Jul 2015 | GBP | 4.075 | 4.1199 | 3.96 | 4.1 | 4.1 | +0.025 (+0.61%) | 1,330,747 |
21 Jul 2015 | GBP | 4.1 | 4.3 | 3.95 | 4.075 | 4.075 | -0.025 (-0.61%) | 2,865,318 |
20 Jul 2015 | GBP | 4.225 | 4.258 | 3.9569 | 4.1 | 4.1 | -0.125 (-2.96%) | 4,721,976 |
17 Jul 2015 | GBP | 4.275 | 4.3698 | 4.125 | 4.225 | 4.225 | -0.05 (-1.17%) | 3,173,173 |
16 Jul 2015 | GBP | 4.075 | 4.3 | 3.92 | 4.275 | 4.275 | +0.199 (+4.88%) | 5,032,714 |
15 Jul 2015 | GBP | 4.1 | 4.3 | 4.0762 | 4.0762 | 4.0762 | -0.049 (-1.18%) | 4,186,465 |
14 Jul 2015 | GBP | 4.225 | 4.3 | 4.05 | 4.125 | 4.125 | -0.075 (-1.79%) | 4,844,927 |
13 Jul 2015 | GBP | 4.6 | 4.67 | 4.115 | 4.2 | 4.2 | -0.3 (-6.67%) | 13,662,558 |
10 Jul 2015 | GBP | 4.4 | 4.55 | 4.291 | 4.5 | 4.5 | +0.1 (+2.27%) | 3,876,903 |
9 Jul 2015 | GBP | 4.325 | 4.4 | 4.25 | 4.4 | 4.4 | +0.075 (+1.73%) | 3,276,834 |
8 Jul 2015 | GBP | 4.35 | 4.39 | 4.2002 | 4.325 | 4.325 | -0.025 (-0.57%) | 2,239,048 |
7 Jul 2015 | GBP | 4.3 | 4.44 | 4.223 | 4.35 | 4.35 | +0.05 (+1.16%) | 2,244,947 |
6 Jul 2015 | GBP | 4.375 | 4.4 | 4.277 | 4.3 | 4.3 | -0.075 (-1.71%) | 1,804,350 |
3 Jul 2015 | GBP | 4.25 | 4.45 | 4.21 | 4.375 | 4.375 | +0.125 (+2.94%) | 3,731,675 |
2 Jul 2015 | GBP | 4.225 | 4.42 | 4.192 | 4.25 | 4.25 | +0.025 (+0.59%) | 1,126,466 |
1 Jul 2015 | GBP | 4.3 | 4.3 | 4.188 | 4.225 | 4.225 | -0.1 (-2.31%) | 1,733,349 |
30 Jun 2015 | GBP | 4.325 | 4.39 | 4.215 | 4.325 | 4.325 | 0.0 (0.0%) | 2,276,502 |
29 Jun 2015 | GBP | 3.975 | 4.4998 | 3.9 | 4.325 | 4.325 | +0.225 (+5.49%) | 6,605,806 |
26 Jun 2015 | GBP | 4.027 | 4.43 | 4.027 | 4.1 | 4.1 | +0.05 (+1.23%) | 5,637,705 |
25 Jun 2015 | GBP | 3.95 | 4.17 | 3.75 | 4.05 | 4.05 | +0.1 (+2.53%) | 2,774,109 |
24 Jun 2015 | GBP | 4.225 | 4.24 | 3.627 | 3.95 | 3.95 | -0.125 (-3.07%) | 7,961,387 |
23 Jun 2015 | GBP | 4.125 | 4.16 | 3.96 | 4.075 | 4.075 | -0.05 (-1.21%) | 1,228,127 |