Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | GBP | 6.25 | 6.5 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 2,500 |
20 Jan 2020 | GBP | 5.75 | 6.42 | 5.75 | 6.25 | 6.25 | +0.5 (+8.70%) | 238,333 |
17 Jan 2020 | GBP | 5.2 | 6 | 4.75 | 5.75 | 5.75 | +0.55 (+10.58%) | 203,091 |
16 Jan 2020 | GBP | 5.2 | 5.25 | 5.07 | 5.2 | 5.2 | 0.0 (0.0%) | 11,101 |
15 Jan 2020 | GBP | 5.2 | 5.4 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 2,000 |
14 Jan 2020 | GBP | 5.2 | 5.25 | 5.075 | 5.2 | 5.2 | 0.0 (0.0%) | 66,119 |
13 Jan 2020 | GBP | 5.2 | 5.25 | 5.07 | 5.2 | 5.2 | 0.0 (0.0%) | 24,943 |
10 Jan 2020 | GBP | 5.2 | 5.2 | 5.07 | 5.2 | 5.2 | 0.0 (0.0%) | 7,486 |
9 Jan 2020 | GBP | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,000 |
8 Jan 2020 | GBP | 5.2 | 5.245 | 5 | 5.15 | 5.15 | -0.05 (-0.96%) | 77,165 |
7 Jan 2020 | GBP | 5.2 | 5.25 | 5.04 | 5.2 | 5.2 | 0.0 (0.0%) | 58,446 |
6 Jan 2020 | GBP | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 2,000 |
3 Jan 2020 | GBP | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 12,523 |
2 Jan 2020 | GBP | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 46,841 |
31 Dec 2019 | GBP | 5.1 | 5.3 | 5 | 5.2 | 5.2 | +0.1 (+1.96%) | 137,667 |
30 Dec 2019 | GBP | 4.9 | 5 | 4.908 | 5.1 | 5.1 | +0.2 (+4.08%) | 22,500 |
27 Dec 2019 | GBP | 4.475 | 5 | 4.7 | 4.9 | 4.9 | +0.425 (+9.50%) | 62,708 |
24 Dec 2019 | GBP | 4.25 | 4.7 | 4.3125 | 4.475 | 4.475 | +0.225 (+5.29%) | 24,233 |
23 Dec 2019 | GBP | 4.1 | 4.5 | 4.125 | 4.25 | 4.25 | +0.15 (+3.66%) | 19,234 |
20 Dec 2019 | GBP | 3.55 | 4 | 3.9 | 4.1 | 4.1 | +0.55 (+15.49%) | 38,500 |
19 Dec 2019 | GBP | 3.35 | 3.75 | 3.47 | 3.55 | 3.55 | +0.1 (+2.90%) | 60,404 |
18 Dec 2019 | GBP | 3.45 | 3.5 | 3.45 | 3.45 | 3.45 | +0.1 (+2.99%) | 17,500 |
17 Dec 2019 | GBP | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
16 Dec 2019 | GBP | 3.35 | 3.5 | 3.2 | 3.35 | 3.35 | 0.0 (0.0%) | 9,000 |
13 Dec 2019 | GBP | 2.95 | 3.5 | 3.2 | 3.35 | 3.35 | +0.375 (+12.61%) | 76,391 |
12 Dec 2019 | GBP | 3.05 | 3.25 | 2.975 | 2.975 | 2.975 | 0.0 (0.0%) | 17,292 |
11 Dec 2019 | GBP | 2.75 | 3 | 2.975 | 2.975 | 2.975 | +0.225 (+8.18%) | 56,500 |
10 Dec 2019 | GBP | 2.75 | 2.975 | 2.525 | 2.75 | 2.75 | 0.0 (0.0%) | 7,429 |
9 Dec 2019 | GBP | 2.75 | 2.975 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 2,500 |
6 Dec 2019 | GBP | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |