| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | GBP | 3.938 | 3.99 | 3.906 | 3.969 | 3.969 | +0.03 (+0.76%) | 675,488 |
| 20 Feb 2018 | GBP | 3.982 | 3.984 | 3.924 | 3.939 | 3.939 | -0.055 (-1.38%) | 531,736 |
| 19 Feb 2018 | GBP | 3.991 | 4.018 | 3.961 | 3.994 | 3.994 | +0.042 (+1.05%) | 1,011,242 |
| 16 Feb 2018 | GBP | 3.9445 | 3.985 | 3.916 | 3.9525 | 3.9525 | +0.043 (+1.11%) | 950,268 |
| 15 Feb 2018 | GBP | 3.942 | 4.034 | 3.894 | 3.909 | 3.909 | -0.022 (-0.56%) | 1,175,855 |
| 14 Feb 2018 | GBP | 3.8945 | 3.938 | 3.847 | 3.931 | 3.931 | +0.049 (+1.25%) | 901,443 |
| 13 Feb 2018 | GBP | 4.0065 | 4.01 | 3.8619 | 3.8825 | 3.8825 | -0.108 (-2.72%) | 301,066 |
| 12 Feb 2018 | GBP | 4.145 | 4.154 | 3.953 | 3.991 | 3.991 | -0.105 (-2.56%) | 640,155 |
| 9 Feb 2018 | GBP | 4.068 | 4.21 | 4.006 | 4.096 | 4.096 | -0.042 (-1.00%) | 522,775 |
| 8 Feb 2018 | GBP | 4.1525 | 4.242 | 4.101 | 4.1375 | 4.1375 | -0.017 (-0.41%) | 342,344 |
| 7 Feb 2018 | GBP | 4.093 | 4.172 | 3.992 | 4.1545 | 4.1545 | +0.098 (+2.40%) | 351,045 |
| 6 Feb 2018 | GBP | 3.948 | 4.124 | 3.948 | 4.057 | 4.057 | -0.011 (-0.28%) | 483,741 |
| 5 Feb 2018 | GBP | 4.075 | 4.146 | 4.048 | 4.0685 | 4.0685 | -0.1 (-2.39%) | 447,086 |
| 2 Feb 2018 | GBP | 4.1725 | 4.182 | 4.097 | 4.168 | 4.168 | -0.002 (-0.05%) | 402,700 |
| 1 Feb 2018 | GBP | 4.1925 | 4.286 | 4.14 | 4.17 | 4.17 | -0.025 (-0.58%) | 262,851 |
| 31 Jan 2018 | GBP | 4.2315 | 4.242 | 4.158 | 4.1945 | 4.1945 | -0.042 (-0.98%) | 980,223 |
| 30 Jan 2018 | GBP | 4.223 | 4.266 | 4.192 | 4.236 | 4.236 | -0.067 (-1.56%) | 195,952 |
| 29 Jan 2018 | GBP | 4.2765 | 4.323 | 4.266 | 4.303 | 4.303 | +0.062 (+1.46%) | 167,682 |
| 26 Jan 2018 | GBP | 4.244 | 4.276 | 4.23 | 4.241 | 4.241 | -0.012 (-0.28%) | 121,535 |
| 25 Jan 2018 | GBP | 4.1755 | 4.264 | 4.17 | 4.253 | 4.253 | +0.02 (+0.47%) | 254,941 |
| 24 Jan 2018 | GBP | 4.137 | 4.308 | 4.12 | 4.233 | 4.233 | +0.141 (+3.45%) | 669,268 |
| 23 Jan 2018 | GBP | 4.154 | 4.222 | 4.082 | 4.092 | 4.092 | -0.029 (-0.69%) | 731,845 |
| 22 Jan 2018 | GBP | 4.003 | 4.124 | 3.976 | 4.1205 | 4.1205 | +0.137 (+3.43%) | 1,001,287 |
| 19 Jan 2018 | GBP | 3.989 | 4.008 | 3.94 | 3.984 | 3.984 | +0.042 (+1.07%) | 380,589 |
| 18 Jan 2018 | GBP | 4.006 | 4.006 | 3.922 | 3.942 | 3.942 | -0.052 (-1.30%) | 805,214 |
| 17 Jan 2018 | GBP | 4.015 | 4.016 | 3.95 | 3.994 | 3.994 | -0.016 (-0.40%) | 1,964,235 |
| 16 Jan 2018 | GBP | 4.051 | 4.124 | 4.008 | 4.01 | 4.01 | -0.036 (-0.89%) | 405,330 |
| 15 Jan 2018 | GBP | 4.051 | 4.0725 | 4.008 | 4.046 | 4.046 | -0.017 (-0.42%) | 186,321 |
| 12 Jan 2018 | GBP | 4.069 | 4.112 | 4.026 | 4.063 | 4.063 | -0.003 (-0.07%) | 310,624 |
| 11 Jan 2018 | GBP | 3.99 | 4.0735 | 3.94 | 4.066 | 4.066 | +0.085 (+2.14%) | 899,099 |
