| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | GBP | 76.275 | 77.15 | 76.2 | 77.075 | 77.075 | +1.175 (+1.55%) | 48,857 |
| 12 Jun 2019 | GBP | 76.35 | 76.45 | 75.85 | 75.9 | 75.9 | +0.25 (+0.33%) | 6,655 |
| 11 Jun 2019 | GBP | 75.675 | 76.05 | 75.65 | 75.65 | 75.65 | -0.2 (-0.26%) | 42,128 |
| 10 Jun 2019 | GBP | 75.775 | 76.45 | 75.75 | 75.85 | 75.85 | +0.425 (+0.56%) | 4,830 |
| 7 Jun 2019 | GBP | 75.575 | 75.75 | 75.4 | 75.425 | 75.425 | +0.65 (+0.87%) | 32,693 |
| 6 Jun 2019 | GBP | 74.775 | 74.775 | 74.775 | 74.775 | 74.775 | -0.175 (-0.23%) | 0 |
| 5 Jun 2019 | GBP | 75.35 | 75.35 | 74.95 | 74.95 | 74.95 | -0.3 (-0.40%) | 8,360 |
| 4 Jun 2019 | GBP | 73.925 | 75.5 | 73.135 | 75.25 | 75.25 | +1.7 (+2.31%) | 60,450 |
| 3 Jun 2019 | GBP | 73.4 | 73.65 | 72.525 | 73.55 | 73.55 | +0.625 (+0.86%) | 53,989 |
| 31 May 2019 | GBP | 72.875 | 73.45 | 72 | 72.925 | 72.925 | -0.125 (-0.17%) | 277,356 |
| 30 May 2019 | GBP | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | +0.1 (+0.14%) | 0 |
| 29 May 2019 | GBP | 72.8 | 72.95 | 72.35 | 72.95 | 72.95 | -0.324 (-0.44%) | 9,730 |
| 28 May 2019 | GBP | 73.2925 | 73.2925 | 73.2737 | 73.2737 | 73.2737 | -0.701 (-0.95%) | 26,138 |
| 24 May 2019 | GBP | 74.225 | 74.35 | 73.7 | 73.975 | 73.975 | +0.2 (+0.27%) | 12,782 |
| 23 May 2019 | GBP | 73.75 | 74.05 | 73.7 | 73.775 | 73.775 | -0.175 (-0.24%) | 22,389 |
| 22 May 2019 | GBP | 73.95 | 73.95 | 73.6737 | 73.95 | 73.95 | +0.225 (+0.31%) | 19,818 |
| 21 May 2019 | GBP | 73.925 | 74.35 | 73.55 | 73.725 | 73.725 | -0.45 (-0.61%) | 7,953 |
| 20 May 2019 | GBP | 73.75 | 74.35 | 73.7059 | 74.175 | 74.175 | -0.275 (-0.37%) | 21,404 |
| 17 May 2019 | GBP | 73.9 | 74.45 | 73.9 | 74.45 | 74.45 | +0.3 (+0.40%) | 10,071 |
| 16 May 2019 | GBP | 73.4 | 74.45 | 73.4 | 74.15 | 74.15 | +1.675 (+2.31%) | 11,492 |
| 15 May 2019 | GBP | 72.3 | 72.9 | 72.3 | 72.475 | 72.475 | +0.175 (+0.24%) | 7,335 |
| 14 May 2019 | GBP | 71.8036 | 72.3 | 71.8036 | 72.3 | 72.3 | +0.85 (+1.19%) | 2,496 |
| 13 May 2019 | GBP | 71.45 | 71.45 | 71.15 | 71.45 | 71.45 | -0.15 (-0.21%) | 22,741 |
| 10 May 2019 | GBP | 71.45 | 71.75 | 71.45 | 71.6 | 71.6 | +0.125 (+0.17%) | 40,307 |
| 9 May 2019 | GBP | 71.275 | 71.65 | 71.1 | 71.475 | 71.475 | +0.5 (+0.70%) | 85,642 |
| 8 May 2019 | GBP | 70.75 | 71.35 | 70.7 | 70.975 | 70.975 | +0.15 (+0.21%) | 74,787 |
| 7 May 2019 | GBP | 70.8 | 72 | 70.6 | 70.825 | 70.825 | -0.275 (-0.39%) | 41,648 |
| 3 May 2019 | GBP | 70.9943 | 71.6 | 70.9943 | 71.1 | 71.1 | -0.15 (-0.21%) | 17,742 |
| 2 May 2019 | GBP | 71.25 | 71.25 | 71.15 | 71.25 | 71.25 | -1.8 (-2.46%) | 12,280 |
| 1 May 2019 | GBP | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.0 (0.0%) | 0 |
