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 |
25 Aug 2017 |
GBP |
0.47 |
0.485 |
0.465 |
0.47 |
0.47 |
0.0 (0.0%)
|
516,200 |
24 Aug 2017 |
GBP |
0.45 |
0.48 |
0.45 |
0.47 |
0.47 |
+0.025 (+5.62%)
|
1,228,000 |
23 Aug 2017 |
GBP |
0.445 |
0.445 |
0.44 |
0.445 |
0.445 |
-0.005 (-1.11%)
|
121,900 |
22 Aug 2017 |
GBP |
0.44 |
0.45 |
0.43 |
0.45 |
0.45 |
+0.01 (+2.27%)
|
366,200 |
21 Aug 2017 |
GBP |
0.44 |
0.44 |
0.435 |
0.44 |
0.44 |
0.0 (0.0%)
|
413,500 |
18 Aug 2017 |
GBP |
0.445 |
0.45 |
0.435 |
0.44 |
0.44 |
-0.01 (-2.22%)
|
820,500 |
17 Aug 2017 |
GBP |
0.455 |
0.46 |
0.45 |
0.45 |
0.45 |
-0.005 (-1.10%)
|
268,200 |
16 Aug 2017 |
GBP |
0.465 |
0.47 |
0.45 |
0.455 |
0.455 |
-0.01 (-2.15%)
|
261,500 |
15 Aug 2017 |
GBP |
0.455 |
0.465 |
0.445 |
0.465 |
0.465 |
+0.005 (+1.09%)
|
580,700 |
14 Aug 2017 |
GBP |
0.48 |
0.48 |
0.45 |
0.46 |
0.46 |
-0.015 (-3.16%)
|
2,124,200 |
11 Aug 2017 |
GBP |
0.48 |
0.485 |
0.47 |
0.475 |
0.475 |
-0.015 (-3.06%)
|
1,403,600 |
10 Aug 2017 |
GBP |
0.495 |
0.495 |
0.485 |
0.49 |
0.49 |
-0.005 (-1.01%)
|
272,300 |
8 Aug 2017 |
GBP |
0.505 |
0.505 |
0.495 |
0.495 |
0.495 |
-0.01 (-1.98%)
|
480,300 |
7 Aug 2017 |
GBP |
0.49 |
0.51 |
0.49 |
0.505 |
0.505 |
+0.02 (+4.12%)
|
1,444,900 |
4 Aug 2017 |
GBP |
0.48 |
0.49 |
0.475 |
0.485 |
0.485 |
+0.01 (+2.11%)
|
476,800 |
3 Aug 2017 |
GBP |
0.48 |
0.48 |
0.47 |
0.475 |
0.475 |
-0.005 (-1.04%)
|
261,500 |
2 Aug 2017 |
GBP |
0.495 |
0.495 |
0.47 |
0.48 |
0.48 |
-0.015 (-3.03%)
|
1,096,800 |
1 Aug 2017 |
GBP |
0.5 |
0.5 |
0.495 |
0.495 |
0.495 |
-0.005 (-1%)
|
332,100 |
31 Jul 2017 |
GBP |
0.5 |
0.51 |
0.495 |
0.5 |
0.5 |
0.0 (0.0%)
|
236,500 |
28 Jul 2017 |
GBP |
0.505 |
0.505 |
0.49 |
0.5 |
0.5 |
-0.005 (-0.99%)
|
748,700 |
27 Jul 2017 |
GBP |
0.48 |
0.51 |
0.48 |
0.505 |
0.505 |
+0.04 (+8.60%)
|
2,887,200 |
26 Jul 2017 |
GBP |
0.535 |
0.535 |
0.455 |
0.465 |
0.465 |
-0.065 (-12.26%)
|
6,207,300 |
25 Jul 2017 |
GBP |
0.57 |
0.57 |
0.525 |
0.53 |
0.53 |
-0.03 (-5.36%)
|
1,328,100 |
24 Jul 2017 |
GBP |
0.575 |
0.575 |
0.56 |
0.56 |
0.56 |
-0.01 (-1.75%)
|
347,800 |
21 Jul 2017 |
GBP |
0.565 |
0.585 |
0.56 |
0.57 |
0.57 |
+0.01 (+1.79%)
|
1,158,700 |
20 Jul 2017 |
GBP |
0.57 |
0.57 |
0.56 |
0.56 |
0.56 |
-0.005 (-0.88%)
|
345,900 |
19 Jul 2017 |
GBP |
0.565 |
0.575 |
0.565 |
0.565 |
0.565 |
0.0 (0.0%)
|
619,100 |
18 Jul 2017 |
GBP |
0.58 |
0.585 |
0.565 |
0.565 |
0.565 |
-0.015 (-2.59%)
|
1,208,500 |
17 Jul 2017 |
GBP |
0.56 |
0.585 |
0.56 |
0.58 |
0.58 |
+0.025 (+4.50%)
|
874,200 |
14 Jul 2017 |
GBP |
0.55 |
0.565 |
0.55 |
0.555 |
0.555 |
+0.005 (+0.91%)
|
1,799,800 |