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 Sep 2016 |
GBP |
1.14 |
1.16 |
1.14 |
1.16 |
1.16 |
+0.01 (+0.87%)
|
101,800 |
8 Sep 2016 |
GBP |
1.16 |
1.17 |
1.15 |
1.15 |
1.15 |
-0.015 (-1.29%)
|
185,300 |
7 Sep 2016 |
GBP |
1.145 |
1.195 |
1.135 |
1.165 |
1.165 |
+0.02 (+1.75%)
|
462,200 |
6 Sep 2016 |
GBP |
1.16 |
1.16 |
1.13 |
1.145 |
1.145 |
-0.005 (-0.43%)
|
188,300 |
5 Sep 2016 |
GBP |
1.1 |
1.16 |
1.1 |
1.15 |
1.15 |
+0.055 (+5.02%)
|
342,300 |
2 Sep 2016 |
GBP |
1.115 |
1.115 |
1.07 |
1.095 |
1.095 |
-0.02 (-1.79%)
|
352,500 |
1 Sep 2016 |
GBP |
1.145 |
1.15 |
1.11 |
1.115 |
1.115 |
-0.04 (-3.46%)
|
567,500 |
31 Aug 2016 |
GBP |
1.16 |
1.175 |
1.15 |
1.155 |
1.155 |
-0.005 (-0.43%)
|
107,000 |
30 Aug 2016 |
GBP |
1.17 |
1.185 |
1.16 |
1.16 |
1.16 |
-0.005 (-0.43%)
|
164,100 |
29 Aug 2016 |
GBP |
1.2 |
1.2 |
1.165 |
1.165 |
1.165 |
-0.015 (-1.27%)
|
118,800 |
26 Aug 2016 |
GBP |
1.18 |
1.2 |
1.17 |
1.18 |
1.18 |
+0.01 (+0.85%)
|
84,500 |
25 Aug 2016 |
GBP |
1.195 |
1.195 |
1.17 |
1.17 |
1.17 |
-0.02 (-1.68%)
|
86,300 |
24 Aug 2016 |
GBP |
1.15 |
1.21 |
1.145 |
1.19 |
1.19 |
+0.035 (+3.03%)
|
219,700 |
23 Aug 2016 |
GBP |
1.16 |
1.16 |
1.145 |
1.155 |
1.155 |
-0.005 (-0.43%)
|
210,200 |
22 Aug 2016 |
GBP |
1.165 |
1.22 |
1.14 |
1.16 |
1.16 |
-0.03 (-2.52%)
|
529,200 |
19 Aug 2016 |
GBP |
1.17 |
1.19 |
1.15 |
1.19 |
1.19 |
+0.01 (+0.85%)
|
313,600 |
18 Aug 2016 |
GBP |
1.2 |
1.2 |
1.17 |
1.18 |
1.18 |
-0.02 (-1.67%)
|
278,500 |
17 Aug 2016 |
GBP |
1.215 |
1.225 |
1.2 |
1.2 |
1.2 |
-0.02 (-1.64%)
|
293,500 |
16 Aug 2016 |
GBP |
1.24 |
1.24 |
1.215 |
1.22 |
1.22 |
-0.015 (-1.21%)
|
340,800 |
15 Aug 2016 |
GBP |
1.23 |
1.245 |
1.23 |
1.235 |
1.235 |
+0.005 (+0.41%)
|
187,600 |
12 Aug 2016 |
GBP |
1.255 |
1.285 |
1.21 |
1.23 |
1.23 |
+0.035 (+2.93%)
|
1,845,400 |
11 Aug 2016 |
GBP |
1.215 |
1.22 |
1.18 |
1.195 |
1.195 |
-0.03 (-2.45%)
|
494,300 |
10 Aug 2016 |
GBP |
1.245 |
1.25 |
1.2 |
1.225 |
1.225 |
-0.02 (-1.61%)
|
298,700 |
8 Aug 2016 |
GBP |
1.235 |
1.25 |
1.23 |
1.245 |
1.245 |
+0.02 (+1.63%)
|
320,000 |
5 Aug 2016 |
GBP |
1.235 |
1.26 |
1.225 |
1.225 |
1.225 |
-0.005 (-0.41%)
|
399,500 |
4 Aug 2016 |
GBP |
1.21 |
1.265 |
1.21 |
1.23 |
1.23 |
+0.015 (+1.23%)
|
779,000 |
3 Aug 2016 |
GBP |
1.22 |
1.26 |
1.16 |
1.215 |
1.215 |
-0.005 (-0.41%)
|
1,138,800 |
2 Aug 2016 |
GBP |
1.21 |
1.28 |
1.21 |
1.22 |
1.22 |
+0.01 (+0.83%)
|
865,500 |
1 Aug 2016 |
GBP |
1.155 |
1.245 |
1.155 |
1.21 |
1.21 |
+0.055 (+4.76%)
|
653,900 |
29 Jul 2016 |
GBP |
1.1 |
1.17 |
1.1 |
1.155 |
1.155 |
+0.065 (+5.96%)
|
387,900 |