| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | GBP | 75.9508 | 76.5 | 75.9508 | 76.35 | 76.35 | -1.15 (-1.48%) | 1,078 |
| 24 Sep 2019 | GBP | 77.5 | 77.5 | 77.3654 | 77.5 | 77.5 | +0.1 (+0.13%) | 3,682 |
| 23 Sep 2019 | GBP | 78.1 | 78.1 | 77 | 77.4 | 77.4 | -1.744 (-2.20%) | 876 |
| 20 Sep 2019 | GBP | 78.7 | 79.1445 | 78.3648 | 79.1445 | 79.1445 | +1.444 (+1.86%) | 2,841 |
| 19 Sep 2019 | GBP | 78.6 | 78.6 | 77.4 | 77.7 | 77.7 | -1.3 (-1.65%) | 3,099 |
| 18 Sep 2019 | GBP | 77.6 | 79.5 | 77.6 | 79 | 79 | +2 (+2.60%) | 3,691 |
| 17 Sep 2019 | GBP | 77 | 77 | 77 | 77 | 77 | +2.7 (+3.63%) | 1,360 |
| 16 Sep 2019 | GBP | 75.2983 | 75.2983 | 73.9 | 74.3 | 74.3 | -1 (-1.33%) | 4,426 |
| 13 Sep 2019 | GBP | 76 | 76.4 | 74.1 | 75.3 | 75.3 | +0.6 (+0.80%) | 4,486 |
| 12 Sep 2019 | GBP | 75.3 | 75.3 | 74.1 | 74.7 | 74.7 | +0.9 (+1.22%) | 5,336 |
| 11 Sep 2019 | GBP | 73.9 | 73.9 | 73.2 | 73.8 | 73.8 | -0.2 (-0.27%) | 3,719 |
| 10 Sep 2019 | GBP | 74.3 | 74.3 | 73.6 | 74 | 74 | +0.2 (+0.27%) | 2,939 |
| 9 Sep 2019 | GBP | 76 | 76 | 73.7 | 73.8 | 73.8 | -3.6 (-4.65%) | 2,186 |
| 6 Sep 2019 | GBP | 78.9 | 78.9 | 76.1 | 77.4 | 77.4 | -0.8 (-1.02%) | 5,201 |
| 5 Sep 2019 | GBP | 79 | 79 | 77.5 | 78.2 | 78.2 | +0.6 (+0.77%) | 2,880 |
| 4 Sep 2019 | GBP | 79.56 | 79.56 | 77.3996 | 77.6 | 77.6 | -15.3 (-16.47%) | 2,553 |
| 3 Sep 2019 | GBP | 93.35 | 93.4 | 91.7 | 92.9 | 92.9 | +0.5 (+0.54%) | 650 |
| 2 Sep 2019 | GBP | 92.4 | 92.4 | 92.4 | 92.4 | 92.4 | -1.6 (-1.70%) | 612 |
| 30 Aug 2019 | GBP | 94 | 94.9 | 94 | 94 | 94 | +0.4 (+0.43%) | 1,798 |
| 29 Aug 2019 | GBP | 94.132 | 94.132 | 93.6 | 93.6 | 93.6 | +0.1 (+0.11%) | 593 |
| 28 Aug 2019 | GBP | 93.8 | 93.8 | 93.4 | 93.5 | 93.5 | -1.5 (-1.58%) | 1,128 |
| 27 Aug 2019 | GBP | 96.8 | 96.8 | 94.8 | 95 | 95 | -1.8 (-1.86%) | 1,334 |
| 23 Aug 2019 | GBP | 97 | 98.9 | 96.8 | 96.8 | 96.8 | -4 (-3.97%) | 1,403 |
| 22 Aug 2019 | GBP | 101 | 101 | 99.6 | 100.8 | 100.8 | -1.6 (-1.56%) | 1,617 |
| 21 Aug 2019 | GBP | 102.2 | 102.4 | 102.2 | 102.4 | 102.4 | +1.2 (+1.19%) | 910 |
| 20 Aug 2019 | GBP | 102.2 | 102.2 | 101.2 | 101.2 | 101.2 | -0.8 (-0.78%) | 906 |
| 19 Aug 2019 | GBP | 102 | 102 | 101.8 | 102 | 102 | +1.6 (+1.59%) | 462 |
| 16 Aug 2019 | GBP | 97.15 | 100.4 | 96.7 | 100.4 | 100.4 | +2.9 (+2.97%) | 196 |
| 15 Aug 2019 | GBP | 97 | 97.6 | 96.1 | 97.5 | 97.5 | -1.4 (-1.42%) | 917 |
| 14 Aug 2019 | GBP | 99.05 | 99.3 | 98.9 | 98.9 | 98.9 | -1 (-1.00%) | 1,226 |
