| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | GBP | 50.625 | 51.5 | 47.6 | 49.75 | 49.75 | -0.375 (-0.75%) | 12,768 |
| 19 Dec 2017 | GBP | 50.125 | 50.25 | 50.0032 | 50.125 | 50.125 | +0.05 (+0.10%) | 6,676 |
| 18 Dec 2017 | GBP | 49.9 | 50.5 | 49.9 | 50.075 | 50.075 | +2.325 (+4.87%) | 29,952 |
| 15 Dec 2017 | GBP | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -1.4 (-2.85%) | 0 |
| 14 Dec 2017 | GBP | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.975 (-1.95%) | 0 |
| 13 Dec 2017 | GBP | 50.125 | 50.125 | 50.125 | 50.125 | 50.125 | 0.0 (0.0%) | 0 |
| 12 Dec 2017 | GBP | 50.125 | 50.125 | 50.125 | 50.125 | 50.125 | -1.25 (-2.43%) | 0 |
| 11 Dec 2017 | GBP | 51.375 | 51.375 | 51.375 | 51.375 | 51.375 | +0.5 (+0.98%) | 0 |
| 8 Dec 2017 | GBP | 50.875 | 50.875 | 50.875 | 50.875 | 50.875 | +0.25 (+0.49%) | 0 |
| 7 Dec 2017 | GBP | 50.625 | 50.625 | 50.625 | 50.625 | 50.625 | +0.125 (+0.25%) | 0 |
| 6 Dec 2017 | GBP | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | -0.875 (-1.70%) | 0 |
| 5 Dec 2017 | GBP | 51.375 | 51.375 | 51.375 | 51.375 | 51.375 | +0.25 (+0.49%) | 0 |
| 4 Dec 2017 | GBP | 51.125 | 51.125 | 51.125 | 51.125 | 51.125 | +0.25 (+0.49%) | 0 |
| 1 Dec 2017 | GBP | 50.875 | 50.875 | 50.875 | 50.875 | 50.875 | +0.925 (+1.85%) | 0 |
| 30 Nov 2017 | GBP | 49.1 | 50.25 | 49.1 | 49.95 | 49.95 | +0.65 (+1.32%) | 35,550 |
| 29 Nov 2017 | GBP | 47.7 | 49.5032 | 47.5 | 49.3 | 49.3 | +2.55 (+5.45%) | 4,402 |
| 28 Nov 2017 | GBP | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +1.25 (+2.75%) | 0 |
| 27 Nov 2017 | GBP | 46.45 | 46.6023 | 45.497 | 45.5 | 45.5 | -1.597 (-3.39%) | 18,497 |
| 24 Nov 2017 | GBP | 47.3 | 47.3 | 47.0969 | 47.0969 | 47.0969 | +0.747 (+1.61%) | 5,930 |
| 23 Nov 2017 | GBP | 46.3 | 46.6 | 46.3 | 46.35 | 46.35 | -0.3 (-0.64%) | 6,668 |
| 22 Nov 2017 | GBP | 47.3 | 47.3 | 46.6 | 46.65 | 46.65 | -3.353 (-6.71%) | 4,910 |
| 21 Nov 2017 | GBP | 50.25 | 50.25 | 50.0032 | 50.0032 | 50.0032 | +3.403 (+7.30%) | 889 |
| 20 Nov 2017 | GBP | 46.6 | 46.9 | 46.5 | 46.6 | 46.6 | -1.203 (-2.52%) | 11,274 |
| 17 Nov 2017 | GBP | 47.8031 | 47.8031 | 47.8031 | 47.8031 | 47.8031 | -0.047 (-0.10%) | 2,482 |
| 16 Nov 2017 | GBP | 47.6 | 48.0031 | 47.6 | 47.85 | 47.85 | +1 (+2.13%) | 648 |
| 15 Nov 2017 | GBP | 46.9172 | 46.9172 | 46.803 | 46.85 | 46.85 | -0.753 (-1.58%) | 2,969 |
| 14 Nov 2017 | GBP | 48.0193 | 48.0193 | 47.6031 | 47.6031 | 47.6031 | +0.003 (+0.01%) | 10,887 |
| 13 Nov 2017 | GBP | 47.3 | 47.6 | 47.2 | 47.6 | 47.6 | +1.503 (+3.26%) | 5,408 |
| 10 Nov 2017 | GBP | 46.0971 | 46.0971 | 46.0971 | 46.0971 | 46.0971 | +0.8 (+1.77%) | 51 |
| 9 Nov 2017 | GBP | 45.297 | 45.297 | 45.2755 | 45.297 | 45.297 | -0.1 (-0.22%) | 1,821 |
