Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2019 | GBP | 2.375 | 2.625 | 2.5 | 2.625 | 2.625 | +0.25 (+10.53%) | 50,000 |
29 Jul 2019 | GBP | 2.125 | 2.25 | 2 | 2.375 | 2.375 | +0.25 (+11.76%) | 46,000 |
26 Jul 2019 | GBP | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
25 Jul 2019 | GBP | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
24 Jul 2019 | GBP | 2.125 | 2 | 2 | 2.125 | 2.125 | 0.0 (0.0%) | 7,970 |
23 Jul 2019 | GBP | 2.125 | 2.2 | 2 | 2.125 | 2.125 | 0.0 (0.0%) | 103,000 |
22 Jul 2019 | GBP | 2.25 | 2 | 2 | 2.125 | 2.125 | -0.125 (-5.56%) | 151,813 |
19 Jul 2019 | GBP | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
18 Jul 2019 | GBP | 2.25 | 2 | 2 | 2.25 | 2.25 | 0.0 (0.0%) | 7,370 |
17 Jul 2019 | GBP | 2.25 | 2 | 2 | 2.25 | 2.25 | 0.0 (0.0%) | 30,000 |
16 Jul 2019 | GBP | 3.375 | 2.5 | 2.08 | 2.25 | 2.25 | -1.125 (-33.33%) | 213,057 |
15 Jul 2019 | GBP | 3.375 | 3.099 | 3.099 | 3.375 | 3.375 | 0.0 (0.0%) | 37,000 |
12 Jul 2019 | GBP | 3.5 | 3.275 | 3.099 | 3.375 | 3.375 | -0.125 (-3.57%) | 13,974 |
11 Jul 2019 | GBP | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 50,000 |
10 Jul 2019 | GBP | 3.5 | 3.63 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 63,697 |
9 Jul 2019 | GBP | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
8 Jul 2019 | GBP | 3.5 | 3.65 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 135,000 |
5 Jul 2019 | GBP | 3.375 | 3.5 | 3.25 | 3.5 | 3.5 | +0.125 (+3.70%) | 262,324 |
4 Jul 2019 | GBP | 3.25 | 3.49 | 3.25 | 3.375 | 3.375 | +0.125 (+3.85%) | 280,000 |
3 Jul 2019 | GBP | 2.95 | 3.5 | 3 | 3.25 | 3.25 | +0.3 (+10.17%) | 200,000 |
2 Jul 2019 | GBP | 2.875 | 3 | 2.95 | 2.95 | 2.95 | +0.075 (+2.61%) | 301,000 |
1 Jul 2019 | GBP | 2.75 | 2.9125 | 2.875 | 2.875 | 2.875 | -0.375 (-11.54%) | 150,000 |
28 Jun 2019 | GBP | 3.25 | 3.06 | 3.06 | 3.25 | 3.25 | 0.0 (0.0%) | 40,880 |
27 Jun 2019 | GBP | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
26 Jun 2019 | GBP | 3.25 | 3.06 | 3.06 | 3.25 | 3.25 | 0.0 (0.0%) | 4,000 |
25 Jun 2019 | GBP | 3.125 | 3.18 | 3.06 | 3.25 | 3.25 | +0.125 (+4%) | 23,838 |
24 Jun 2019 | GBP | 3.125 | 3.18 | 3.06 | 3.125 | 3.125 | 0.0 (0.0%) | 18,150 |
21 Jun 2019 | GBP | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 0 |
20 Jun 2019 | GBP | 3.125 | 3.18 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 68,880 |
19 Jun 2019 | GBP | 3.125 | 3.06 | 3.06 | 3.125 | 3.125 | 0.0 (0.0%) | 5,000 |