| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | GBP | 3.894 | 3.912 | 3.766 | 3.8435 | 3.8435 | -0.123 (-3.11%) | 1,255,513 |
| 26 Feb 2020 | GBP | 3.886 | 4.027 | 3.838 | 3.967 | 3.967 | +0.071 (+1.82%) | 1,882,277 |
| 25 Feb 2020 | GBP | 3.9845 | 3.989 | 3.86 | 3.896 | 3.896 | -0.068 (-1.72%) | 1,732,724 |
| 24 Feb 2020 | GBP | 3.9905 | 4.032 | 3.926 | 3.964 | 3.964 | -0.231 (-5.50%) | 5,409,632 |
| 21 Feb 2020 | GBP | 4.198 | 4.257 | 4.138 | 4.1945 | 4.1945 | -0.054 (-1.28%) | 1,664,856 |
| 20 Feb 2020 | GBP | 4.3025 | 4.324 | 4.225 | 4.249 | 4.249 | -0.051 (-1.17%) | 1,574,063 |
| 19 Feb 2020 | GBP | 4.3365 | 4.35 | 4.252 | 4.2995 | 4.2995 | +0.004 (+0.09%) | 2,423,953 |
| 18 Feb 2020 | GBP | 4.285 | 4.462 | 4.206 | 4.2955 | 4.2955 | +0.84 (+24.31%) | 7,819,341 |
| 17 Feb 2020 | GBP | 3.323 | 3.51 | 3.323 | 3.4555 | 3.4555 | +0.153 (+4.63%) | 2,597,544 |
| 14 Feb 2020 | GBP | 3.3395 | 3.38 | 3.296 | 3.3025 | 3.3025 | -0.017 (-0.50%) | 668,583 |
| 13 Feb 2020 | GBP | 3.278 | 3.35 | 3.222 | 3.319 | 3.319 | +0.079 (+2.44%) | 2,908,097 |
| 12 Feb 2020 | GBP | 3.1245 | 3.29 | 3.124 | 3.24 | 3.24 | +0.139 (+4.47%) | 3,132,114 |
| 11 Feb 2020 | GBP | 3.0135 | 3.118 | 3.012 | 3.1015 | 3.1015 | +0.104 (+3.47%) | 2,436,791 |
| 10 Feb 2020 | GBP | 2.9755 | 3.022 | 2.963 | 2.9975 | 2.9975 | +0.044 (+1.49%) | 2,625,107 |
| 7 Feb 2020 | GBP | 2.926 | 2.979 | 2.92 | 2.9535 | 2.9535 | +0.013 (+0.43%) | 996,246 |
| 6 Feb 2020 | GBP | 2.892 | 2.961 | 2.892 | 2.941 | 2.941 | +0.104 (+3.67%) | 668,603 |
| 5 Feb 2020 | GBP | 2.8105 | 2.856 | 2.795 | 2.837 | 2.837 | +0.029 (+1.05%) | 801,697 |
| 4 Feb 2020 | GBP | 2.73 | 2.836 | 2.73 | 2.8075 | 2.8075 | +0.109 (+4.04%) | 1,456,378 |
| 3 Feb 2020 | GBP | 2.708 | 2.721 | 2.677 | 2.6985 | 2.6985 | -0.025 (-0.94%) | 586,674 |
| 31 Jan 2020 | GBP | 2.814 | 2.83 | 2.693 | 2.724 | 2.724 | -0.08 (-2.85%) | 1,083,013 |
| 30 Jan 2020 | GBP | 2.833 | 2.842 | 2.785 | 2.804 | 2.804 | -0.073 (-2.54%) | 539,843 |
| 29 Jan 2020 | GBP | 2.869 | 2.893 | 2.84 | 2.877 | 2.877 | +0.036 (+1.28%) | 612,624 |
| 28 Jan 2020 | GBP | 2.864 | 2.864 | 2.751 | 2.8405 | 2.8405 | +0.032 (+1.12%) | 930,801 |
| 27 Jan 2020 | GBP | 2.7695 | 2.843 | 2.769 | 2.809 | 2.809 | +0.012 (+0.43%) | 1,653,170 |
| 24 Jan 2020 | GBP | 2.8075 | 2.85 | 2.783 | 2.797 | 2.797 | -0.011 (-0.39%) | 619,673 |
| 23 Jan 2020 | GBP | 2.8225 | 2.852 | 2.767 | 2.808 | 2.808 | -0.025 (-0.88%) | 759,154 |
| 22 Jan 2020 | GBP | 2.8915 | 2.893 | 2.816 | 2.833 | 2.833 | -0.057 (-1.96%) | 1,107,423 |
| 21 Jan 2020 | GBP | 2.886 | 2.914 | 2.862 | 2.8895 | 2.8895 | -0.006 (-0.22%) | 1,112,944 |
| 20 Jan 2020 | GBP | 2.956 | 2.968 | 2.895 | 2.896 | 2.896 | -0.059 (-2.01%) | 940,485 |
| 17 Jan 2020 | GBP | 2.9455 | 3.026 | 2.939 | 2.9555 | 2.9555 | +0.028 (+0.94%) | 11,825,922 |
