| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | GBP | 2.874 | 2.939 | 2.865 | 2.928 | 2.928 | +0.096 (+3.39%) | 1,495,255 |
| 15 Jan 2020 | GBP | 2.865 | 2.875 | 2.815 | 2.832 | 2.832 | -0.044 (-1.53%) | 426,143 |
| 14 Jan 2020 | GBP | 2.8755 | 2.9 | 2.85 | 2.876 | 2.876 | +0.02 (+0.70%) | 523,987 |
| 13 Jan 2020 | GBP | 2.922 | 2.932 | 2.852 | 2.856 | 2.856 | -0.061 (-2.11%) | 776,038 |
| 10 Jan 2020 | GBP | 2.955 | 2.961 | 2.91 | 2.9175 | 2.9175 | -0.018 (-0.61%) | 600,007 |
| 9 Jan 2020 | GBP | 2.8875 | 2.958 | 2.878 | 2.9355 | 2.9355 | +0.079 (+2.77%) | 1,102,186 |
| 8 Jan 2020 | GBP | 2.842 | 2.865 | 2.778 | 2.8565 | 2.8565 | +0.04 (+1.40%) | 714,304 |
| 7 Jan 2020 | GBP | 2.842 | 2.862 | 2.81 | 2.817 | 2.817 | -0.013 (-0.48%) | 607,757 |
| 6 Jan 2020 | GBP | 2.8375 | 2.839 | 2.768 | 2.8305 | 2.8305 | -0.034 (-1.19%) | 765,052 |
| 3 Jan 2020 | GBP | 2.93 | 2.931 | 2.848 | 2.8645 | 2.8645 | -0.082 (-2.78%) | 17,428,346 |
| 2 Jan 2020 | GBP | 2.917 | 2.97 | 2.917 | 2.9465 | 2.9465 | -0.053 (-1.78%) | 628,493 |
| 31 Dec 2019 | GBP | 3 | 3 | 3 | 3 | 3 | +0.065 (+2.20%) | 0 |
| 30 Dec 2019 | GBP | 2.937 | 2.937 | 2.895 | 2.9355 | 2.9355 | +0.029 (+1.00%) | 412,861 |
| 27 Dec 2019 | GBP | 2.934 | 2.95 | 2.898 | 2.9065 | 2.9065 | -0.005 (-0.19%) | 337,066 |
| 24 Dec 2019 | GBP | 2.912 | 2.912 | 2.912 | 2.912 | 2.912 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | GBP | 2.944 | 2.944 | 2.912 | 2.912 | 2.912 | -0.043 (-1.46%) | 713,219 |
| 20 Dec 2019 | GBP | 3.057 | 3.058 | 2.94 | 2.955 | 2.955 | -0.036 (-1.20%) | 1,324,669 |
| 19 Dec 2019 | GBP | 2.933 | 3.01 | 2.93 | 2.991 | 2.991 | +0.075 (+2.57%) | 6,295,897 |
| 18 Dec 2019 | GBP | 2.925 | 2.945 | 2.912 | 2.916 | 2.916 | -0.011 (-0.38%) | 886,554 |
| 17 Dec 2019 | GBP | 2.957 | 2.965 | 2.906 | 2.927 | 2.927 | -0.017 (-0.56%) | 620,096 |
| 16 Dec 2019 | GBP | 2.962 | 2.98 | 2.921 | 2.9435 | 2.9435 | -0.022 (-0.76%) | 989,275 |
| 13 Dec 2019 | GBP | 3.0735 | 3.086 | 2.943 | 2.966 | 2.966 | -0.038 (-1.26%) | 1,651,043 |
| 12 Dec 2019 | GBP | 2.9145 | 3.039 | 2.907 | 3.004 | 3.004 | +0.097 (+3.34%) | 1,384,109 |
| 11 Dec 2019 | GBP | 2.9155 | 2.927 | 2.9 | 2.907 | 2.907 | -0.004 (-0.12%) | 232,345 |
| 10 Dec 2019 | GBP | 2.8825 | 2.933 | 2.882 | 2.9105 | 2.9105 | +0.013 (+0.47%) | 1,096,811 |
| 9 Dec 2019 | GBP | 2.929 | 2.964 | 2.881 | 2.897 | 2.897 | -0.051 (-1.75%) | 826,992 |
| 6 Dec 2019 | GBP | 2.916 | 2.953 | 2.878 | 2.9485 | 2.9485 | +0.052 (+1.81%) | 741,963 |
| 5 Dec 2019 | GBP | 2.929 | 2.95 | 2.896 | 2.896 | 2.896 | -0.023 (-0.79%) | 933,999 |
| 4 Dec 2019 | GBP | 2.8705 | 2.94 | 2.85 | 2.919 | 2.919 | +0.075 (+2.64%) | 729,557 |
| 3 Dec 2019 | GBP | 2.9085 | 2.935 | 2.831 | 2.844 | 2.844 | -0.087 (-2.97%) | 2,013,420 |
