| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | GBP | 1.5973 | 1.5973 | 1.5973 | 1.5973 | 1.5973 | +0.008 (+0.48%) | 1,023 |
| 18 Dec 2017 | GBP | 1.5897 | 1.5977 | 1.5897 | 1.5897 | 1.5897 | -0.037 (-2.26%) | 3,271 |
| 15 Dec 2017 | GBP | 1.6264 | 1.6353 | 1.6264 | 1.6264 | 1.6264 | +0.048 (+3.01%) | 12,513 |
| 14 Dec 2017 | GBP | 1.5788 | 1.587 | 1.5788 | 1.5788 | 1.5788 | +0.01 (+0.61%) | 4,470 |
| 13 Dec 2017 | GBP | 1.5661 | 1.5692 | 1.5661 | 1.5692 | 1.5692 | +0.043 (+2.80%) | 882 |
| 11 Dec 2017 | GBP | 1.5265 | 1.5265 | 1.5265 | 1.5265 | 1.5265 | +0.011 (+0.73%) | 1,016 |
| 8 Dec 2017 | GBP | 1.522 | 1.5252 | 1.5145 | 1.5154 | 1.5154 | +0.127 (+9.15%) | 13,411 |
| 6 Dec 2017 | GBP | 1.3905 | 1.3905 | 1.3884 | 1.3884 | 1.3884 | +0.015 (+1.08%) | 1,872 |
| 5 Dec 2017 | GBP | 1.37 | 1.3736 | 1.37 | 1.3736 | 1.3736 | +0.024 (+1.80%) | 2,080 |
| 4 Dec 2017 | GBP | 1.3493 | 1.3493 | 1.3493 | 1.3493 | 1.3493 | -0.011 (-0.82%) | 204 |
| 27 Nov 2017 | GBP | 1.3605 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | -0.009 (-0.69%) | 122 |
| 22 Nov 2017 | GBP | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.011 (-0.80%) | 7,084 |
| 21 Nov 2017 | GBP | 1.381 | 1.381 | 1.381 | 1.381 | 1.381 | -0.076 (-5.22%) | 12,898 |
| 6 Nov 2017 | GBP | 1.457 | 1.457 | 1.457 | 1.457 | 1.457 | +0.015 (+1.04%) | 3,683 |
| 31 Oct 2017 | GBP | 1.442 | 1.442 | 1.442 | 1.442 | 1.442 | +0.03 (+2.12%) | 3,683 |
| 27 Oct 2017 | GBP | 1.412 | 1.412 | 1.412 | 1.412 | 1.412 | -0.007 (-0.49%) | 3,193 |
| 26 Oct 2017 | GBP | 1.419 | 1.419 | 1.419 | 1.419 | 1.419 | +0.002 (+0.17%) | 14,732 |
| 18 Oct 2017 | GBP | 1.42 | 1.42 | 1.4166 | 1.4166 | 1.4166 | -0.053 (-3.63%) | 9,549 |
| 11 Oct 2017 | GBP | 1.4784 | 1.4784 | 1.4691 | 1.47 | 1.47 | +0.05 (+3.52%) | 158,699 |
| 4 Oct 2017 | GBP | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.002 (+0.14%) | 14,732 |
| 2 Oct 2017 | GBP | 1.394 | 1.418 | 1.394 | 1.418 | 1.418 | -0.082 (-5.47%) | 11,361 |
| 28 Sep 2017 | GBP | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.087 (+6.16%) | 5,989 |
| 18 Sep 2017 | GBP | 1.4129 | 1.4129 | 1.4129 | 1.4129 | 1.4129 | -0.003 (-0.22%) | 7,359 |
| 15 Sep 2017 | GBP | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | +0.056 (+4.12%) | 1,329 |
| 31 Aug 2017 | GBP | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.097 (-6.66%) | 7,364 |
| 5 Jun 2017 | GBP | 1.457 | 1.457 | 1.457 | 1.457 | 1.457 | +0.157 (+12.08%) | 27,000 |
| 18 May 2017 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.187 (+16.80%) | 3,323 |
| 2 Feb 2017 | GBP | 1.113 | 1.113 | 1.113 | 1.113 | 1.113 | -0.092 (-7.63%) | 480 |
| 24 Jan 2017 | GBP | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | +0.576 (+91.42%) | 480 |
| 14 Apr 2016 | GBP | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | -0.005 (-0.82%) | 1,500 |
