| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | GBP | 3.896 | 4.008 | 3.896 | 3.981 | 3.981 | +0.078 (+2.00%) | 703,844 |
| 9 Jan 2018 | GBP | 3.86 | 3.908 | 3.85 | 3.903 | 3.903 | +0.053 (+1.38%) | 344,851 |
| 8 Jan 2018 | GBP | 3.858 | 3.858 | 3.816 | 3.85 | 3.85 | +0.028 (+0.73%) | 98,074 |
| 5 Jan 2018 | GBP | 3.82 | 3.876 | 3.808 | 3.822 | 3.822 | +0.065 (+1.73%) | 887,475 |
| 4 Jan 2018 | GBP | 3.63 | 3.832 | 3.63 | 3.757 | 3.757 | +0.103 (+2.82%) | 356,120 |
| 3 Jan 2018 | GBP | 3.652 | 3.656 | 3.614 | 3.654 | 3.654 | -0.005 (-0.14%) | 1,282,587 |
| 2 Jan 2018 | GBP | 3.654 | 3.686 | 3.604 | 3.659 | 3.659 | -0.018 (-0.49%) | 1,194,129 |
| 29 Dec 2017 | GBP | 3.7731 | 3.776 | 3.668 | 3.677 | 3.677 | -0.049 (-1.32%) | 330,482 |
| 28 Dec 2017 | GBP | 3.7301 | 3.79 | 3.72 | 3.726 | 3.726 | +0.01 (+0.27%) | 210,460 |
| 27 Dec 2017 | GBP | 3.7151 | 3.73 | 3.688 | 3.7161 | 3.7161 | -0.048 (-1.28%) | 111,548 |
| 22 Dec 2017 | GBP | 3.72 | 3.768 | 3.696 | 3.7641 | 3.7641 | +0.019 (+0.51%) | 170,959 |
| 21 Dec 2017 | GBP | 3.7551 | 3.766 | 3.686 | 3.745 | 3.745 | -0.009 (-0.24%) | 458,117 |
| 20 Dec 2017 | GBP | 3.7951 | 3.8 | 3.716 | 3.754 | 3.754 | -0.052 (-1.37%) | 497,110 |
| 19 Dec 2017 | GBP | 3.7661 | 3.85 | 3.74 | 3.806 | 3.806 | +0.077 (+2.06%) | 982,619 |
| 18 Dec 2017 | GBP | 3.7361 | 3.7624 | 3.668 | 3.729 | 3.729 | +0.006 (+0.16%) | 1,590,791 |
| 15 Dec 2017 | GBP | 3.7231 | 3.7231 | 3.7231 | 3.7231 | 3.7231 | -0.017 (-0.45%) | 0 |
| 14 Dec 2017 | GBP | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.035 (-0.93%) | 0 |
| 13 Dec 2017 | GBP | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | -0.142 (-3.63%) | 0 |
| 12 Dec 2017 | GBP | 3.9171 | 3.9171 | 3.9171 | 3.9171 | 3.9171 | -0.155 (-3.80%) | 0 |
| 11 Dec 2017 | GBP | 4.072 | 4.072 | 4.072 | 4.072 | 4.072 | -0.025 (-0.61%) | 0 |
| 8 Dec 2017 | GBP | 4.0971 | 4.0971 | 4.0971 | 4.0971 | 4.0971 | +0.093 (+2.32%) | 0 |
| 7 Dec 2017 | GBP | 4.0041 | 4.0041 | 4.0041 | 4.0041 | 4.0041 | +0.082 (+2.09%) | 0 |
| 6 Dec 2017 | GBP | 3.9221 | 3.9221 | 3.9221 | 3.9221 | 3.9221 | -0.071 (-1.78%) | 0 |
| 5 Dec 2017 | GBP | 3.9931 | 3.9931 | 3.9931 | 3.9931 | 3.9931 | -0.001 (-0.03%) | 0 |
| 4 Dec 2017 | GBP | 3.9941 | 3.9941 | 3.9941 | 3.9941 | 3.9941 | +0.002 (+0.05%) | 0 |
| 1 Dec 2017 | GBP | 3.992 | 3.992 | 3.992 | 3.992 | 3.992 | -0.039 (-0.97%) | 0 |
| 30 Nov 2017 | GBP | 4.03 | 4.132 | 3.99 | 4.031 | 4.031 | +0.057 (+1.43%) | 2,354,305 |
| 29 Nov 2017 | GBP | 3.966 | 4.02 | 3.926 | 3.9741 | 3.9741 | +0.081 (+2.08%) | 1,173,652 |
| 28 Nov 2017 | GBP | 3.8931 | 3.8931 | 3.8931 | 3.8931 | 3.8931 | -0.011 (-0.28%) | 0 |
| 27 Nov 2017 | GBP | 3.932 | 3.956 | 3.891 | 3.904 | 3.904 | -0.04 (-1.01%) | 785,010 |
