| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | GBP | 3.928 | 4.01 | 3.824 | 3.944 | 3.944 | +0.125 (+3.27%) | 494,022 |
| 23 Nov 2017 | GBP | 3.7567 | 3.836 | 3.7567 | 3.819 | 3.819 | -0.001 (-0.03%) | 1,666,895 |
| 22 Nov 2017 | GBP | 3.842 | 3.9 | 3.7609 | 3.82 | 3.82 | +0.044 (+1.16%) | 298,900 |
| 21 Nov 2017 | GBP | 3.756 | 3.85 | 3.74 | 3.7761 | 3.7761 | -0.084 (-2.17%) | 445,759 |
| 20 Nov 2017 | GBP | 3.86 | 3.8895 | 3.818 | 3.86 | 3.86 | +0.02 (+0.52%) | 169,412 |
| 17 Nov 2017 | GBP | 3.7811 | 3.84 | 3.758 | 3.84 | 3.84 | +0.022 (+0.58%) | 466,830 |
| 16 Nov 2017 | GBP | 3.916 | 3.916 | 3.792 | 3.818 | 3.818 | -0.069 (-1.78%) | 575,633 |
| 15 Nov 2017 | GBP | 3.8551 | 3.92 | 3.79 | 3.887 | 3.887 | +0.026 (+0.67%) | 218,516 |
| 14 Nov 2017 | GBP | 3.9441 | 3.96 | 3.856 | 3.861 | 3.861 | -0.074 (-1.88%) | 347,231 |
| 13 Nov 2017 | GBP | 3.9792 | 3.9792 | 3.878 | 3.9351 | 3.9351 | -0.072 (-1.79%) | 1,299,266 |
| 10 Nov 2017 | GBP | 4.0271 | 4.134 | 3.994 | 4.007 | 4.007 | -0.006 (-0.15%) | 966,467 |
| 9 Nov 2017 | GBP | 3.8831 | 4.044 | 3.878 | 4.013 | 4.013 | +0.176 (+4.58%) | 4,520,459 |
| 8 Nov 2017 | GBP | 3.964 | 3.9778 | 3.802 | 3.8371 | 3.8371 | -0.163 (-4.07%) | 2,198,378 |
| 7 Nov 2017 | GBP | 4.026 | 4.04 | 3.96 | 4.0001 | 4.0001 | -0.044 (-1.09%) | 1,613,547 |
| 6 Nov 2017 | GBP | 4.046 | 4.046 | 4.014 | 4.0441 | 4.0441 | +0.008 (+0.20%) | 303,708 |
| 3 Nov 2017 | GBP | 4.092 | 4.092 | 4.029 | 4.0361 | 4.0361 | -0.08 (-1.94%) | 742,925 |
| 2 Nov 2017 | GBP | 4.0781 | 4.156 | 4.066 | 4.1161 | 4.1161 | +0.032 (+0.79%) | 1,803,338 |
| 1 Nov 2017 | GBP | 4.0531 | 4.084 | 3.9906 | 4.084 | 4.084 | +0.075 (+1.87%) | 1,603,159 |
| 31 Oct 2017 | GBP | 4.013 | 4.044 | 3.978 | 4.009 | 4.009 | +0.018 (+0.45%) | 292,661 |
| 30 Oct 2017 | GBP | 4.0361 | 4.068 | 3.98 | 3.991 | 3.991 | -0.033 (-0.82%) | 302,619 |
| 27 Oct 2017 | GBP | 4.152 | 4.152 | 4.024 | 4.024 | 4.024 | -0.11 (-2.66%) | 2,751,430 |
| 26 Oct 2017 | GBP | 4.1441 | 4.178 | 4.108 | 4.1341 | 4.1341 | -0.032 (-0.77%) | 385,066 |
| 25 Oct 2017 | GBP | 4.1101 | 4.214 | 4.0908 | 4.1661 | 4.1661 | +0.059 (+1.44%) | 1,113,594 |
| 24 Oct 2017 | GBP | 4.0031 | 4.122 | 3.99 | 4.1071 | 4.1071 | +0.104 (+2.60%) | 1,160,309 |
| 23 Oct 2017 | GBP | 4.015 | 4.019 | 3.991 | 4.003 | 4.003 | +0.004 (+0.10%) | 442,183 |
| 20 Oct 2017 | GBP | 4 | 4.03 | 3.999 | 3.999 | 3.999 | +0.01 (+0.25%) | 72,366 |
| 19 Oct 2017 | GBP | 4 | 4 | 3.956 | 3.989 | 3.989 | -0.058 (-1.43%) | 1,126,317 |
| 18 Oct 2017 | GBP | 4.0831 | 4.0836 | 4.01 | 4.047 | 4.047 | -0.032 (-0.78%) | 776,472 |
| 17 Oct 2017 | GBP | 4.1231 | 4.153 | 4.079 | 4.079 | 4.079 | -0.01 (-0.24%) | 1,631,052 |
| 16 Oct 2017 | GBP | 4.063 | 4.123 | 4.044 | 4.089 | 4.089 | +0.021 (+0.51%) | 614,916 |
