| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | GBP | 55.1 | 55.1 | 53.8 | 54.85 | 54.85 | -1.025 (-1.83%) | 49,478 |
| 2 Feb 2018 | GBP | 56.0272 | 56.0272 | 55.875 | 55.875 | 55.875 | -0.575 (-1.02%) | 1,526 |
| 1 Feb 2018 | GBP | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | +0.415 (+0.74%) | 0 |
| 31 Jan 2018 | GBP | 56.9517 | 56.9517 | 56.0346 | 56.0346 | 56.0346 | -1.557 (-2.70%) | 18,952 |
| 30 Jan 2018 | GBP | 58.55 | 58.55 | 57.5912 | 57.5912 | 57.5912 | -1.584 (-2.68%) | 25,117 |
| 29 Jan 2018 | GBP | 58.8101 | 59.2028 | 58.8101 | 59.175 | 59.175 | +1.125 (+1.94%) | 27,734 |
| 26 Jan 2018 | GBP | 57.6 | 58.1558 | 57.1027 | 58.05 | 58.05 | +0.05 (+0.09%) | 24,934 |
| 25 Jan 2018 | GBP | 58.75 | 58.75 | 58 | 58 | 58 | -0.41 (-0.70%) | 24,422 |
| 24 Jan 2018 | GBP | 56.9 | 58.4096 | 56.7809 | 58.4096 | 58.4096 | +1.435 (+2.52%) | 24,792 |
| 23 Jan 2018 | GBP | 58.3322 | 58.3322 | 56.9227 | 56.975 | 56.975 | -2.115 (-3.58%) | 12,653 |
| 22 Jan 2018 | GBP | 59.7018 | 59.7018 | 59.0903 | 59.0903 | 59.0903 | -1.885 (-3.09%) | 6,191 |
| 19 Jan 2018 | GBP | 60.6975 | 60.9975 | 60.6975 | 60.975 | 60.975 | +1.675 (+2.82%) | 15,831 |
| 18 Jan 2018 | GBP | 59.3 | 59.3 | 59.3 | 59.3 | 59.3 | -0.454 (-0.76%) | 0 |
| 17 Jan 2018 | GBP | 59.7539 | 59.7539 | 59.7539 | 59.7539 | 59.7539 | +0.517 (+0.87%) | 3,776 |
| 16 Jan 2018 | GBP | 59.2367 | 59.2367 | 59.2367 | 59.2367 | 59.2367 | -0.213 (-0.36%) | 21,159 |
| 15 Jan 2018 | GBP | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.375 (-0.63%) | 5,122 |
| 12 Jan 2018 | GBP | 59.35 | 60.2 | 59.35 | 59.825 | 59.825 | +1.075 (+1.83%) | 4,601 |
| 11 Jan 2018 | GBP | 58.2194 | 58.75 | 58.2194 | 58.75 | 58.75 | +0.225 (+0.38%) | 11,596 |
| 10 Jan 2018 | GBP | 58.7867 | 58.7867 | 58.3 | 58.525 | 58.525 | -0.475 (-0.81%) | 2,270 |
| 9 Jan 2018 | GBP | 58.9281 | 59 | 58.9281 | 59 | 59 | +0.5 (+0.85%) | 8,260 |
| 8 Jan 2018 | GBP | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | +1.675 (+2.95%) | 1,880 |
| 5 Jan 2018 | GBP | 56.825 | 56.825 | 56.825 | 56.825 | 56.825 | 0.0 (0.0%) | 0 |
| 4 Jan 2018 | GBP | 56.825 | 56.825 | 56.825 | 56.825 | 56.825 | +2.275 (+4.17%) | 0 |
| 3 Jan 2018 | GBP | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.1 (-0.18%) | 0 |
| 2 Jan 2018 | GBP | 54.5151 | 54.8978 | 54.5151 | 54.65 | 54.65 | +1.025 (+1.91%) | 8,986 |
| 29 Dec 2017 | GBP | 52.875 | 54 | 52.875 | 53.625 | 53.625 | +1 (+1.90%) | 21,308 |
| 28 Dec 2017 | GBP | 53 | 53 | 52.6234 | 52.625 | 52.625 | -0.25 (-0.47%) | 11,889 |
| 27 Dec 2017 | GBP | 52.875 | 53 | 52.7466 | 52.875 | 52.875 | 0.0 (0.0%) | 10,489 |
| 22 Dec 2017 | GBP | 52.375 | 53 | 52.375 | 52.875 | 52.875 | +1 (+1.93%) | 5,969 |
| 21 Dec 2017 | GBP | 52.4688 | 52.4688 | 47.6 | 51.875 | 51.875 | +2.125 (+4.27%) | 26,201 |
