| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2018 | GBP | 3.8345 | 3.856 | 3.807 | 3.829 | 3.829 | +0.025 (+0.64%) | 146,145 |
| 5 Apr 2018 | GBP | 3.761 | 3.808 | 3.761 | 3.8045 | 3.8045 | +0.096 (+2.57%) | 93,939 |
| 4 Apr 2018 | GBP | 3.7105 | 3.715 | 3.656 | 3.709 | 3.709 | -0.022 (-0.59%) | 75,458 |
| 3 Apr 2018 | GBP | 3.687 | 3.736 | 3.672 | 3.731 | 3.731 | +0.008 (+0.21%) | 459,063 |
| 29 Mar 2018 | GBP | 3.757 | 3.776 | 3.7088 | 3.723 | 3.723 | 0.0 (0.0%) | 766,811 |
| 28 Mar 2018 | GBP | 3.695 | 3.761 | 3.655 | 3.723 | 3.723 | +0.017 (+0.46%) | 225,253 |
| 27 Mar 2018 | GBP | 3.7395 | 3.757 | 3.701 | 3.706 | 3.706 | +0.035 (+0.97%) | 226,769 |
| 26 Mar 2018 | GBP | 3.775 | 3.775 | 3.662 | 3.6705 | 3.6705 | -0.113 (-2.99%) | 244,378 |
| 23 Mar 2018 | GBP | 3.6795 | 3.788 | 3.644 | 3.7835 | 3.7835 | +0.069 (+1.86%) | 205,285 |
| 22 Mar 2018 | GBP | 3.7975 | 3.849 | 3.701 | 3.7145 | 3.7145 | -0.104 (-2.74%) | 161,337 |
| 21 Mar 2018 | GBP | 3.863 | 3.868 | 3.784 | 3.819 | 3.819 | -0.029 (-0.77%) | 62,199 |
| 20 Mar 2018 | GBP | 3.869 | 3.894 | 3.8485 | 3.8485 | 3.8485 | -0.025 (-0.65%) | 181,255 |
| 19 Mar 2018 | GBP | 3.853 | 3.898 | 3.839 | 3.8735 | 3.8735 | +0.037 (+0.96%) | 107,170 |
| 16 Mar 2018 | GBP | 3.817 | 3.864 | 3.81 | 3.8365 | 3.8365 | +0.029 (+0.77%) | 475,803 |
| 15 Mar 2018 | GBP | 3.767 | 3.825 | 3.751 | 3.807 | 3.807 | +0.041 (+1.08%) | 165,135 |
| 14 Mar 2018 | GBP | 3.844 | 3.869 | 3.746 | 3.7665 | 3.7665 | -0.074 (-1.94%) | 136,125 |
| 13 Mar 2018 | GBP | 3.8015 | 3.841 | 3.796 | 3.841 | 3.841 | +0.038 (+1.00%) | 50,717 |
| 12 Mar 2018 | GBP | 3.7585 | 3.806 | 3.742 | 3.803 | 3.803 | +0.075 (+2.03%) | 78,868 |
| 9 Mar 2018 | GBP | 3.8355 | 3.852 | 3.7275 | 3.7275 | 3.7275 | -0.102 (-2.68%) | 72,655 |
| 8 Mar 2018 | GBP | 3.7845 | 3.868 | 3.77 | 3.83 | 3.83 | +0.079 (+2.11%) | 136,113 |
| 7 Mar 2018 | GBP | 3.7265 | 3.776 | 3.705 | 3.751 | 3.751 | +0.004 (+0.11%) | 141,447 |
| 6 Mar 2018 | GBP | 3.716 | 3.7575 | 3.71 | 3.747 | 3.747 | +0.066 (+1.78%) | 112,935 |
| 5 Mar 2018 | GBP | 3.739 | 3.75 | 3.628 | 3.6815 | 3.6815 | -0.155 (-4.05%) | 360,492 |
| 2 Mar 2018 | GBP | 3.917 | 3.924 | 3.822 | 3.837 | 3.837 | -0.108 (-2.74%) | 335,272 |
| 1 Mar 2018 | GBP | 3.954 | 3.9884 | 3.893 | 3.945 | 3.945 | -0.045 (-1.14%) | 428,814 |
| 28 Feb 2018 | GBP | 3.9525 | 4.01 | 3.945 | 3.9905 | 3.9905 | +0.044 (+1.13%) | 664,620 |
| 27 Feb 2018 | GBP | 3.953 | 3.98 | 3.918 | 3.946 | 3.946 | -0.012 (-0.30%) | 270,262 |
| 26 Feb 2018 | GBP | 3.9885 | 4.008 | 3.931 | 3.958 | 3.958 | -0.025 (-0.62%) | 504,750 |
| 23 Feb 2018 | GBP | 3.906 | 3.989 | 3.889 | 3.9825 | 3.9825 | +0.09 (+2.31%) | 420,401 |
| 22 Feb 2018 | GBP | 3.9565 | 3.99 | 3.874 | 3.8925 | 3.8925 | -0.076 (-1.93%) | 561,759 |
