| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | GBP | 1.772 | 1.772 | 1.772 | 1.772 | 1.772 | -0.015 (-0.87%) | 0 |
| 1 Feb 2018 | GBP | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | -0.018 (-0.97%) | 0 |
| 31 Jan 2018 | GBP | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | -0.009 (-0.50%) | 0 |
| 30 Jan 2018 | GBP | 1.814 | 1.814 | 1.814 | 1.814 | 1.814 | -0.041 (-2.21%) | 25 |
| 29 Jan 2018 | GBP | 1.855 | 1.855 | 1.849 | 1.855 | 1.855 | -0.024 (-1.25%) | 892 |
| 26 Jan 2018 | GBP | 1.8785 | 1.8785 | 1.8785 | 1.8785 | 1.8785 | +0.048 (+2.62%) | 0 |
| 25 Jan 2018 | GBP | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | -0.022 (-1.21%) | 0 |
| 24 Jan 2018 | GBP | 1.853 | 1.853 | 1.853 | 1.853 | 1.853 | -0.013 (-0.72%) | 0 |
| 23 Jan 2018 | GBP | 1.933 | 1.956 | 1.861 | 1.8665 | 1.8665 | +0.092 (+5.21%) | 20,873 |
| 22 Jan 2018 | GBP | 1.771 | 1.774 | 1.771 | 1.774 | 1.774 | +0.056 (+3.26%) | 5,996 |
| 19 Jan 2018 | GBP | 1.718 | 1.718 | 1.718 | 1.718 | 1.718 | +0.021 (+1.21%) | 281 |
| 18 Jan 2018 | GBP | 1.691 | 1.6975 | 1.689 | 1.6975 | 1.6975 | +0.009 (+0.53%) | 560 |
| 17 Jan 2018 | GBP | 1.6885 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | -0.006 (-0.38%) | 483 |
| 16 Jan 2018 | GBP | 1.695 | 1.695 | 1.694 | 1.695 | 1.695 | -0.008 (-0.47%) | 1,322 |
| 15 Jan 2018 | GBP | 1.698 | 1.703 | 1.698 | 1.703 | 1.703 | +0.014 (+0.83%) | 2,146 |
| 12 Jan 2018 | GBP | 1.689 | 1.689 | 1.689 | 1.689 | 1.689 | -0.006 (-0.38%) | 457 |
| 11 Jan 2018 | GBP | 1.6955 | 1.6955 | 1.675 | 1.6955 | 1.6955 | -0.009 (-0.56%) | 3,311 |
| 10 Jan 2018 | GBP | 1.696 | 1.708 | 1.696 | 1.705 | 1.705 | +0.055 (+3.33%) | 21,227 |
| 9 Jan 2018 | GBP | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.007 (+0.43%) | 1,054 |
| 8 Jan 2018 | GBP | 1.643 | 1.648 | 1.641 | 1.643 | 1.643 | 0.0 (0.0%) | 12,544 |
| 5 Jan 2018 | GBP | 1.643 | 1.643 | 1.643 | 1.643 | 1.643 | 0.0 (0.0%) | 0 |
| 4 Jan 2018 | GBP | 1.643 | 1.643 | 1.643 | 1.643 | 1.643 | -0.022 (-1.32%) | 0 |
| 3 Jan 2018 | GBP | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | +0.015 (+0.94%) | 0 |
| 2 Jan 2018 | GBP | 1.6495 | 1.6495 | 1.6495 | 1.6495 | 1.6495 | -0.058 (-3.37%) | 1,405 |
| 29 Dec 2017 | GBP | 1.707 | 1.707 | 1.707 | 1.707 | 1.707 | +0.007 (+0.41%) | 0 |
| 28 Dec 2017 | GBP | 1.7 | 1.7073 | 1.7 | 1.7 | 1.7 | +0.007 (+0.40%) | 3,053,347 |
| 27 Dec 2017 | GBP | 1.6933 | 1.6953 | 1.6933 | 1.6933 | 1.6933 | +0.044 (+2.69%) | 6,700 |
| 22 Dec 2017 | GBP | 1.649 | 1.649 | 1.649 | 1.649 | 1.649 | +0.008 (+0.49%) | 0 |
| 21 Dec 2017 | GBP | 1.641 | 1.6584 | 1.613 | 1.641 | 1.641 | +0.018 (+1.14%) | 13,577 |
| 20 Dec 2017 | GBP | 1.6225 | 1.6434 | 1.6225 | 1.6225 | 1.6225 | +0.025 (+1.58%) | 109,218 |
