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 |
13 Jul 2017 |
GBP |
0.575 |
0.58 |
0.545 |
0.55 |
0.55 |
-0.02 (-3.51%)
|
1,620,500 |
12 Jul 2017 |
GBP |
0.61 |
0.61 |
0.55 |
0.57 |
0.57 |
-0.04 (-6.56%)
|
2,670,400 |
11 Jul 2017 |
GBP |
0.61 |
0.615 |
0.61 |
0.61 |
0.61 |
0.0 (0.0%)
|
119,100 |
10 Jul 2017 |
GBP |
0.61 |
0.615 |
0.61 |
0.61 |
0.61 |
+0.005 (+0.83%)
|
144,200 |
7 Jul 2017 |
GBP |
0.61 |
0.62 |
0.605 |
0.605 |
0.605 |
-0.01 (-1.63%)
|
372,700 |
6 Jul 2017 |
GBP |
0.625 |
0.625 |
0.615 |
0.615 |
0.615 |
-0.01 (-1.60%)
|
300,700 |
5 Jul 2017 |
GBP |
0.62 |
0.625 |
0.62 |
0.625 |
0.625 |
+0.005 (+0.81%)
|
127,100 |
4 Jul 2017 |
GBP |
0.635 |
0.635 |
0.615 |
0.62 |
0.62 |
-0.015 (-2.36%)
|
446,800 |
3 Jul 2017 |
GBP |
0.64 |
0.64 |
0.635 |
0.635 |
0.635 |
-0.01 (-1.55%)
|
156,300 |
30 Jun 2017 |
GBP |
0.635 |
0.645 |
0.635 |
0.645 |
0.645 |
+0.005 (+0.78%)
|
95,600 |
29 Jun 2017 |
GBP |
0.64 |
0.64 |
0.63 |
0.64 |
0.64 |
-0.005 (-0.78%)
|
470,800 |
28 Jun 2017 |
GBP |
0.645 |
0.645 |
0.645 |
0.645 |
0.645 |
0.0 (0.0%)
|
237,500 |
27 Jun 2017 |
GBP |
0.65 |
0.65 |
0.645 |
0.645 |
0.645 |
-0.005 (-0.77%)
|
142,300 |
23 Jun 2017 |
GBP |
0.65 |
0.655 |
0.65 |
0.65 |
0.65 |
0.0 (0.0%)
|
212,600 |
22 Jun 2017 |
GBP |
0.655 |
0.66 |
0.645 |
0.65 |
0.65 |
-0.01 (-1.52%)
|
384,700 |
21 Jun 2017 |
GBP |
0.665 |
0.67 |
0.66 |
0.66 |
0.66 |
-0.005 (-0.75%)
|
80,200 |
20 Jun 2017 |
GBP |
0.655 |
0.67 |
0.655 |
0.665 |
0.665 |
+0.01 (+1.53%)
|
147,800 |
19 Jun 2017 |
GBP |
0.655 |
0.655 |
0.65 |
0.655 |
0.655 |
+0.005 (+0.77%)
|
126,600 |
16 Jun 2017 |
GBP |
0.66 |
0.67 |
0.65 |
0.65 |
0.65 |
-0.01 (-1.52%)
|
200,800 |
15 Jun 2017 |
GBP |
0.66 |
0.66 |
0.65 |
0.66 |
0.66 |
-0.005 (-0.75%)
|
178,900 |
14 Jun 2017 |
GBP |
0.66 |
0.67 |
0.66 |
0.665 |
0.665 |
+0.01 (+1.53%)
|
155,800 |
13 Jun 2017 |
GBP |
0.67 |
0.67 |
0.655 |
0.655 |
0.655 |
-0.015 (-2.24%)
|
246,600 |
12 Jun 2017 |
GBP |
0.67 |
0.67 |
0.66 |
0.67 |
0.67 |
0.0 (0.0%)
|
160,500 |
9 Jun 2017 |
GBP |
0.675 |
0.675 |
0.67 |
0.67 |
0.67 |
0.0 (0.0%)
|
173,500 |
8 Jun 2017 |
GBP |
0.67 |
0.675 |
0.67 |
0.67 |
0.67 |
0.0 (0.0%)
|
261,400 |
7 Jun 2017 |
GBP |
0.67 |
0.67 |
0.67 |
0.67 |
0.67 |
-0.005 (-0.74%)
|
64,300 |
6 Jun 2017 |
GBP |
0.675 |
0.675 |
0.67 |
0.675 |
0.675 |
+0.005 (+0.75%)
|
34,800 |
5 Jun 2017 |
GBP |
0.68 |
0.68 |
0.67 |
0.67 |
0.67 |
-0.01 (-1.47%)
|
319,000 |
2 Jun 2017 |
GBP |
0.675 |
0.68 |
0.665 |
0.68 |
0.68 |
+0.015 (+2.26%)
|
93,900 |
1 Jun 2017 |
GBP |
0.675 |
0.675 |
0.665 |
0.665 |
0.665 |
-0.015 (-2.21%)
|
223,600 |