ETFS Foreign Exchange Limited
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
9 Oct 2017 |
GBP |
0.49 |
0.52 |
0.49 |
0.52 |
0.52 |
+0.035 (+7.22%)
|
5,901,500 |
6 Oct 2017 |
GBP |
0.475 |
0.49 |
0.47 |
0.485 |
0.485 |
+0.015 (+3.19%)
|
1,198,900 |
5 Oct 2017 |
GBP |
0.475 |
0.48 |
0.47 |
0.47 |
0.47 |
-0.005 (-1.05%)
|
530,600 |
4 Oct 2017 |
GBP |
0.47 |
0.49 |
0.47 |
0.475 |
0.475 |
+0.01 (+2.15%)
|
1,921,400 |
3 Oct 2017 |
GBP |
0.465 |
0.465 |
0.46 |
0.465 |
0.465 |
0.0 (0.0%)
|
372,100 |
2 Oct 2017 |
GBP |
0.47 |
0.47 |
0.465 |
0.465 |
0.465 |
0.0 (0.0%)
|
355,100 |
29 Sep 2017 |
GBP |
0.47 |
0.47 |
0.465 |
0.465 |
0.465 |
0.0 (0.0%)
|
347,600 |
28 Sep 2017 |
GBP |
0.47 |
0.47 |
0.465 |
0.465 |
0.465 |
-0.005 (-1.06%)
|
617,500 |
27 Sep 2017 |
GBP |
0.465 |
0.48 |
0.465 |
0.47 |
0.47 |
+0.005 (+1.08%)
|
599,400 |
26 Sep 2017 |
GBP |
0.475 |
0.48 |
0.465 |
0.465 |
0.465 |
-0.01 (-2.11%)
|
1,087,200 |
25 Sep 2017 |
GBP |
0.475 |
0.475 |
0.475 |
0.475 |
0.475 |
-0.005 (-1.04%)
|
1,145,000 |
22 Sep 2017 |
GBP |
0.49 |
0.495 |
0.48 |
0.48 |
0.48 |
-0.01 (-2.04%)
|
925,500 |
21 Sep 2017 |
GBP |
0.47 |
0.495 |
0.47 |
0.49 |
0.49 |
+0.02 (+4.26%)
|
5,433,400 |
20 Sep 2017 |
GBP |
0.48 |
0.48 |
0.47 |
0.47 |
0.47 |
-0.005 (-1.05%)
|
431,700 |
19 Sep 2017 |
GBP |
0.475 |
0.495 |
0.47 |
0.475 |
0.475 |
+0.005 (+1.06%)
|
2,086,600 |
18 Sep 2017 |
GBP |
0.475 |
0.48 |
0.47 |
0.47 |
0.47 |
0.0 (0.0%)
|
225,400 |
15 Sep 2017 |
GBP |
0.475 |
0.475 |
0.47 |
0.47 |
0.47 |
-0.005 (-1.05%)
|
302,300 |
14 Sep 2017 |
GBP |
0.475 |
0.48 |
0.47 |
0.475 |
0.475 |
-0.01 (-2.06%)
|
605,000 |
13 Sep 2017 |
GBP |
0.465 |
0.485 |
0.46 |
0.485 |
0.485 |
+0.02 (+4.30%)
|
1,666,100 |
12 Sep 2017 |
GBP |
0.46 |
0.47 |
0.455 |
0.465 |
0.465 |
+0.015 (+3.33%)
|
550,600 |
11 Sep 2017 |
GBP |
0.45 |
0.455 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
42,600 |
8 Sep 2017 |
GBP |
0.455 |
0.455 |
0.45 |
0.45 |
0.45 |
0.0 (0.0%)
|
66,300 |
7 Sep 2017 |
GBP |
0.465 |
0.465 |
0.45 |
0.45 |
0.45 |
-0.005 (-1.10%)
|
167,200 |
6 Sep 2017 |
GBP |
0.46 |
0.47 |
0.455 |
0.455 |
0.455 |
0.0 (0.0%)
|
177,500 |
5 Sep 2017 |
GBP |
0.45 |
0.47 |
0.45 |
0.455 |
0.455 |
+0.01 (+2.25%)
|
423,400 |
4 Sep 2017 |
GBP |
0.46 |
0.46 |
0.445 |
0.445 |
0.445 |
-0.015 (-3.26%)
|
220,100 |
31 Aug 2017 |
GBP |
0.46 |
0.465 |
0.46 |
0.46 |
0.46 |
-0.005 (-1.08%)
|
237,700 |
30 Aug 2017 |
GBP |
0.455 |
0.465 |
0.455 |
0.465 |
0.465 |
-0.005 (-1.06%)
|
45,300 |
29 Aug 2017 |
GBP |
0.465 |
0.47 |
0.455 |
0.47 |
0.47 |
+0.005 (+1.08%)
|
193,100 |
28 Aug 2017 |
GBP |
0.47 |
0.48 |
0.465 |
0.465 |
0.465 |
-0.005 (-1.06%)
|
138,800 |