| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2018 | GBP | 53.4 | 53.6039 | 53.2975 | 53.6039 | 53.6039 | -0.321 (-0.60%) | 25,709 |
| 16 Mar 2018 | GBP | 54.1476 | 54.1476 | 53.9 | 53.925 | 53.925 | -0.866 (-1.58%) | 1,359 |
| 15 Mar 2018 | GBP | 54.8 | 55.05 | 54.7912 | 54.7912 | 54.7912 | +0.266 (+0.49%) | 5,187 |
| 14 Mar 2018 | GBP | 56.5588 | 56.5588 | 54.5 | 54.525 | 54.525 | -3.275 (-5.67%) | 10,772 |
| 13 Mar 2018 | GBP | 56.875 | 58.65 | 56.8492 | 57.8 | 57.8 | +1.6 (+2.85%) | 3,888 |
| 12 Mar 2018 | GBP | 56.45 | 56.45 | 56.15 | 56.2 | 56.2 | +0.004 (+0.01%) | 7,003 |
| 9 Mar 2018 | GBP | 55.5488 | 56.1963 | 55.5488 | 56.1963 | 56.1963 | +1.046 (+1.90%) | 4,929 |
| 8 Mar 2018 | GBP | 54.8792 | 55.353 | 54.8792 | 55.15 | 55.15 | +0.475 (+0.87%) | 2,894 |
| 7 Mar 2018 | GBP | 54.35 | 54.85 | 54.35 | 54.675 | 54.675 | -0.225 (-0.41%) | 22,873 |
| 6 Mar 2018 | GBP | 54.7 | 54.9 | 54.7 | 54.9 | 54.9 | +1.7 (+3.20%) | 1,020 |
| 5 Mar 2018 | GBP | 53.575 | 54.35 | 53.1983 | 53.2 | 53.2 | -0.4 (-0.75%) | 18,221 |
| 2 Mar 2018 | GBP | 53.3518 | 53.5999 | 53.3518 | 53.5999 | 53.5999 | -0 (0.0%) | 3,026 |
| 1 Mar 2018 | GBP | 53.9512 | 53.9512 | 53.5492 | 53.6 | 53.6 | -1.5 (-2.72%) | 2,089 |
| 28 Feb 2018 | GBP | 55.3 | 55.3766 | 55.1 | 55.1 | 55.1 | +0.285 (+0.52%) | 18,976 |
| 27 Feb 2018 | GBP | 55.1383 | 55.1383 | 54.8152 | 54.8152 | 54.8152 | -0.348 (-0.63%) | 7,655 |
| 26 Feb 2018 | GBP | 55.8264 | 55.8264 | 55.1635 | 55.1635 | 55.1635 | -0.471 (-0.85%) | 7,122 |
| 23 Feb 2018 | GBP | 55.6345 | 55.6345 | 55.5484 | 55.6345 | 55.6345 | -0.215 (-0.39%) | 3,968 |
| 22 Feb 2018 | GBP | 55.175 | 55.8875 | 55 | 55.85 | 55.85 | +0.538 (+0.97%) | 4,904 |
| 21 Feb 2018 | GBP | 55.3119 | 55.3119 | 55.3119 | 55.3119 | 55.3119 | -0.088 (-0.16%) | 10 |
| 20 Feb 2018 | GBP | 55.275 | 55.5 | 55.2597 | 55.4 | 55.4 | -0.075 (-0.14%) | 1,413 |
| 19 Feb 2018 | GBP | 55.3989 | 55.6013 | 55.3989 | 55.475 | 55.475 | +0.425 (+0.77%) | 2,044 |
| 16 Feb 2018 | GBP | 55.175 | 55.2309 | 54.9516 | 55.05 | 55.05 | +0.7 (+1.29%) | 3,412 |
| 15 Feb 2018 | GBP | 54.65 | 54.65 | 54.2 | 54.35 | 54.35 | -0.125 (-0.23%) | 7,268 |
| 14 Feb 2018 | GBP | 54.8349 | 54.8349 | 53.25 | 54.475 | 54.475 | -0.225 (-0.41%) | 48,218 |
| 13 Feb 2018 | GBP | 54.7 | 54.7 | 54.1 | 54.7 | 54.7 | -0.1 (-0.18%) | 12,722 |
| 12 Feb 2018 | GBP | 54.5271 | 54.8913 | 54.5271 | 54.8 | 54.8 | +1.2 (+2.24%) | 7,968 |
| 9 Feb 2018 | GBP | 53.4924 | 54.0189 | 53.4924 | 53.6 | 53.6 | -0.85 (-1.56%) | 8,002 |
| 8 Feb 2018 | GBP | 55.25 | 55.25 | 54.45 | 54.45 | 54.45 | -1.05 (-1.89%) | 20,012 |
| 7 Feb 2018 | GBP | 55.375 | 55.5483 | 55.0072 | 55.5 | 55.5 | +1.425 (+2.64%) | 16,051 |
| 6 Feb 2018 | GBP | 52.4263 | 54.1312 | 52.4263 | 54.075 | 54.075 | -0.775 (-1.41%) | 39,014 |
