| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | GBP | 2.9505 | 2.989 | 2.902 | 2.931 | 2.931 | -0.014 (-0.48%) | 1,216,004 |
| 29 Nov 2019 | GBP | 2.949 | 2.981 | 2.934 | 2.945 | 2.945 | -0.015 (-0.51%) | 749,355 |
| 28 Nov 2019 | GBP | 2.966 | 3.008 | 2.944 | 2.96 | 2.96 | -0.021 (-0.70%) | 884,792 |
| 27 Nov 2019 | GBP | 3.045 | 3.053 | 2.968 | 2.981 | 2.981 | -0.036 (-1.19%) | 1,246,187 |
| 26 Nov 2019 | GBP | 3.011 | 3.093 | 3.011 | 3.017 | 3.017 | -0.012 (-0.40%) | 1,218,475 |
| 25 Nov 2019 | GBP | 2.9975 | 3.043 | 2.985 | 3.029 | 3.029 | +0.067 (+2.26%) | 1,085,939 |
| 22 Nov 2019 | GBP | 2.944 | 3.021 | 2.944 | 2.962 | 2.962 | +0.059 (+2.03%) | 3,156,732 |
| 21 Nov 2019 | GBP | 2.816 | 2.939 | 2.816 | 2.903 | 2.903 | +0.089 (+3.18%) | 2,231,251 |
| 20 Nov 2019 | GBP | 2.7484 | 2.834 | 2.7484 | 2.8135 | 2.8135 | +0.037 (+1.33%) | 594,189 |
| 19 Nov 2019 | GBP | 2.76 | 2.817 | 2.76 | 2.7765 | 2.7765 | +0.022 (+0.80%) | 1,981,243 |
| 18 Nov 2019 | GBP | 2.7555 | 2.776 | 2.732 | 2.7545 | 2.7545 | +0.009 (+0.31%) | 574,691 |
| 15 Nov 2019 | GBP | 2.7535 | 2.7755 | 2.714 | 2.746 | 2.746 | +0.001 (+0.02%) | 2,037,756 |
| 14 Nov 2019 | GBP | 2.714 | 2.794 | 2.705 | 2.7455 | 2.7455 | +0.032 (+1.16%) | 1,157,168 |
| 13 Nov 2019 | GBP | 2.755 | 2.769 | 2.708 | 2.714 | 2.714 | -0.052 (-1.88%) | 669,947 |
| 12 Nov 2019 | GBP | 2.703 | 2.796 | 2.694 | 2.766 | 2.766 | +0.072 (+2.67%) | 1,977,278 |
| 11 Nov 2019 | GBP | 2.7315 | 2.732 | 2.66 | 2.694 | 2.694 | -0.086 (-3.11%) | 1,675,587 |
| 8 Nov 2019 | GBP | 2.8725 | 2.892 | 2.75 | 2.7805 | 2.7805 | -0.096 (-3.34%) | 2,339,304 |
| 7 Nov 2019 | GBP | 2.845 | 2.894 | 2.814 | 2.8765 | 2.8765 | +0.072 (+2.57%) | 1,006,735 |
| 6 Nov 2019 | GBP | 2.796 | 2.889 | 2.796 | 2.8045 | 2.8045 | -0.027 (-0.95%) | 556,462 |
| 5 Nov 2019 | GBP | 2.8245 | 2.856 | 2.791 | 2.8315 | 2.8315 | +0.033 (+1.16%) | 691,710 |
| 4 Nov 2019 | GBP | 2.74 | 2.821 | 2.74 | 2.799 | 2.799 | +0.074 (+2.73%) | 681,692 |
| 1 Nov 2019 | GBP | 2.7385 | 2.745 | 2.7 | 2.7245 | 2.7245 | +0.003 (+0.11%) | 614,851 |
| 31 Oct 2019 | GBP | 2.744 | 2.744 | 2.692 | 2.7215 | 2.7215 | +0.006 (+0.24%) | 611,518 |
| 30 Oct 2019 | GBP | 2.7765 | 2.782 | 2.695 | 2.715 | 2.715 | -0.072 (-2.58%) | 1,305,291 |
| 29 Oct 2019 | GBP | 2.789 | 2.812 | 2.752 | 2.787 | 2.787 | +0.004 (+0.14%) | 1,107,102 |
| 28 Oct 2019 | GBP | 2.78 | 2.804 | 2.737 | 2.783 | 2.783 | -0.016 (-0.57%) | 1,146,120 |
| 25 Oct 2019 | GBP | 2.799 | 2.799 | 2.747 | 2.799 | 2.799 | +0.009 (+0.34%) | 716,453 |
| 24 Oct 2019 | GBP | 2.7895 | 2.7895 | 2.7895 | 2.7895 | 2.7895 | -0.071 (-2.50%) | 1,809,804 |
| 23 Oct 2019 | GBP | 2.907 | 2.907 | 2.834 | 2.861 | 2.861 | -0.033 (-1.14%) | 1,203,136 |
| 22 Oct 2019 | GBP | 2.908 | 2.937 | 2.88 | 2.894 | 2.894 | -0.017 (-0.58%) | 1,084,490 |
