| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | GBP | 3.8901 | 3.971 | 3.884 | 3.9341 | 3.9341 | +0.048 (+1.24%) | 726,602 |
| 31 Aug 2017 | GBP | 3.8743 | 3.928 | 3.864 | 3.8861 | 3.8861 | +0.029 (+0.75%) | 383,138 |
| 30 Aug 2017 | GBP | 3.868 | 3.868 | 3.826 | 3.8571 | 3.8571 | -0.001 (-0.02%) | 136,542 |
| 29 Aug 2017 | GBP | 3.894 | 3.894 | 3.803 | 3.858 | 3.858 | -0.1 (-2.53%) | 155,087 |
| 25 Aug 2017 | GBP | 3.9581 | 3.99 | 3.948 | 3.9581 | 3.9581 | -0.012 (-0.30%) | 40,068 |
| 24 Aug 2017 | GBP | 3.931 | 3.978 | 3.912 | 3.97 | 3.97 | +0.066 (+1.69%) | 147,886 |
| 23 Aug 2017 | GBP | 3.987 | 4.018 | 3.871 | 3.904 | 3.904 | -0.07 (-1.76%) | 869,273 |
| 22 Aug 2017 | GBP | 4.018 | 4.046 | 3.9741 | 3.9741 | 3.9741 | -0.045 (-1.12%) | 42,419 |
| 21 Aug 2017 | GBP | 4.044 | 4.044 | 3.994 | 4.019 | 4.019 | -0.018 (-0.45%) | 91,379 |
| 18 Aug 2017 | GBP | 3.9941 | 4.0765 | 3.978 | 4.037 | 4.037 | +0.002 (+0.05%) | 351,128 |
| 17 Aug 2017 | GBP | 4.118 | 4.118 | 4.02 | 4.035 | 4.035 | -0.053 (-1.30%) | 56,315 |
| 16 Aug 2017 | GBP | 4.06 | 4.128 | 4.06 | 4.088 | 4.088 | +0.064 (+1.58%) | 248,465 |
| 15 Aug 2017 | GBP | 4.0244 | 4.0244 | 4.0244 | 4.0244 | 4.0244 | -0.005 (-0.11%) | 49,442 |
| 14 Aug 2017 | GBP | 3.9461 | 4.036 | 3.903 | 4.029 | 4.029 | +0.107 (+2.73%) | 276,989 |
| 11 Aug 2017 | GBP | 4.0041 | 4.0168 | 3.9 | 3.9221 | 3.9221 | -0.125 (-3.09%) | 304,663 |
| 10 Aug 2017 | GBP | 4.088 | 4.088 | 4.016 | 4.047 | 4.047 | -0.046 (-1.12%) | 204,913 |
| 9 Aug 2017 | GBP | 4.1245 | 4.136 | 4.056 | 4.093 | 4.093 | -0.059 (-1.42%) | 195,255 |
| 8 Aug 2017 | GBP | 4.109 | 4.175 | 4.109 | 4.1521 | 4.1521 | +0.03 (+0.73%) | 647,144 |
| 7 Aug 2017 | GBP | 4.0851 | 4.122 | 4.08 | 4.122 | 4.122 | +0.054 (+1.32%) | 196,240 |
| 4 Aug 2017 | GBP | 4.0891 | 4.098 | 3.998 | 4.0681 | 4.0681 | -0.011 (-0.27%) | 401,860 |
| 3 Aug 2017 | GBP | 4.0302 | 4.0925 | 4.012 | 4.079 | 4.079 | +0.063 (+1.57%) | 375,386 |
| 2 Aug 2017 | GBP | 4.02 | 4.0541 | 4.0143 | 4.016 | 4.016 | -0.038 (-0.94%) | 997,129 |
| 1 Aug 2017 | GBP | 4.0693 | 4.0844 | 3.998 | 4.0541 | 4.0541 | +0.009 (+0.22%) | 1,814,734 |
| 31 Jul 2017 | GBP | 4.0451 | 4.086 | 4.0451 | 4.0451 | 4.0451 | -0.022 (-0.54%) | 124,377 |
| 28 Jul 2017 | GBP | 4.0671 | 4.0856 | 4.026 | 4.0671 | 4.0671 | -0.013 (-0.32%) | 165,119 |
| 27 Jul 2017 | GBP | 4.0361 | 4.092 | 4.03 | 4.08 | 4.08 | +0.035 (+0.86%) | 328,113 |
| 26 Jul 2017 | GBP | 4.086 | 4.086 | 4.018 | 4.0451 | 4.0451 | -0.028 (-0.69%) | 102,633 |
| 25 Jul 2017 | GBP | 4.024 | 4.104 | 4.024 | 4.0731 | 4.0731 | +0.09 (+2.26%) | 228,927 |
| 24 Jul 2017 | GBP | 3.8201 | 3.996 | 3.808 | 3.983 | 3.983 | +0.148 (+3.86%) | 152,607 |
| 21 Jul 2017 | GBP | 3.8736 | 3.8736 | 3.807 | 3.835 | 3.835 | -0.053 (-1.36%) | 1,368,416 |
