| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | GBP | 45.35 | 45.3971 | 45.1298 | 45.3971 | 45.3971 | +0.197 (+0.44%) | 6,969 |
| 7 Nov 2017 | GBP | 45.5976 | 45.5976 | 45.0971 | 45.2 | 45.2 | -0.7 (-1.53%) | 4,604 |
| 6 Nov 2017 | GBP | 46 | 46 | 45.597 | 45.9 | 45.9 | -0.2 (-0.43%) | 2,730 |
| 3 Nov 2017 | GBP | 46.1 | 46.6 | 46.1 | 46.1 | 46.1 | +0.3 (+0.66%) | 2,874 |
| 2 Nov 2017 | GBP | 46.3 | 46.3 | 45.7 | 45.8 | 45.8 | -0.85 (-1.82%) | 2,974 |
| 1 Nov 2017 | GBP | 46.6334 | 46.697 | 46.6334 | 46.65 | 46.65 | +1.1 (+2.41%) | 2,762 |
| 31 Oct 2017 | GBP | 45.497 | 45.7 | 45.497 | 45.55 | 45.55 | +0.61 (+1.36%) | 2,483 |
| 30 Oct 2017 | GBP | 44.8971 | 44.9402 | 44.8971 | 44.9402 | 44.9402 | -0.01 (-0.02%) | 1,305 |
| 27 Oct 2017 | GBP | 45.4 | 45.4123 | 44.7971 | 44.95 | 44.95 | -0.381 (-0.84%) | 118,866 |
| 26 Oct 2017 | GBP | 44.95 | 45.3306 | 44.8 | 45.3306 | 45.3306 | +0.281 (+0.62%) | 24,612 |
| 25 Oct 2017 | GBP | 45.05 | 45.2 | 45 | 45.05 | 45.05 | -0.45 (-0.99%) | 6,451 |
| 24 Oct 2017 | GBP | 45.5 | 45.5 | 45.1612 | 45.5 | 45.5 | -0.05 (-0.11%) | 14,081 |
| 23 Oct 2017 | GBP | 45.6 | 45.6 | 45.5 | 45.55 | 45.55 | -0.5 (-1.09%) | 424 |
| 20 Oct 2017 | GBP | 46.0868 | 46.0868 | 45.897 | 46.05 | 46.05 | +0.047 (+0.10%) | 1,276 |
| 19 Oct 2017 | GBP | 46.003 | 46.003 | 46.003 | 46.003 | 46.003 | -0.25 (-0.54%) | 734 |
| 18 Oct 2017 | GBP | 46.2531 | 46.297 | 46.2531 | 46.2531 | 46.2531 | +0.55 (+1.20%) | 3,765 |
| 17 Oct 2017 | GBP | 45.703 | 45.703 | 45.703 | 45.703 | 45.703 | -0.597 (-1.29%) | 660 |
| 16 Oct 2017 | GBP | 46.8 | 46.8 | 46.3 | 46.3 | 46.3 | -0.728 (-1.55%) | 34,430 |
| 13 Oct 2017 | GBP | 47.1 | 47.1031 | 47.0282 | 47.0282 | 47.0282 | +0.078 (+0.17%) | 1,897 |
| 12 Oct 2017 | GBP | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | +1.29 (+2.82%) | 4,510 |
| 11 Oct 2017 | GBP | 45.733 | 45.733 | 45.6605 | 45.6605 | 45.6605 | -0.343 (-0.74%) | 9,255 |
| 10 Oct 2017 | GBP | 46.003 | 46.003 | 46.003 | 46.003 | 46.003 | -0.197 (-0.43%) | 647 |
| 9 Oct 2017 | GBP | 46.0607 | 46.297 | 46.0607 | 46.2 | 46.2 | +0.25 (+0.54%) | 2,330 |
| 6 Oct 2017 | GBP | 45.9 | 46.103 | 45.8685 | 45.95 | 45.95 | +0.05 (+0.11%) | 1,157 |
| 5 Oct 2017 | GBP | 45.9 | 45.9 | 45.8791 | 45.9 | 45.9 | -0.104 (-0.23%) | 2,013 |
| 4 Oct 2017 | GBP | 46.004 | 46.004 | 45.9 | 46.004 | 46.004 | -0.046 (-0.10%) | 3,041 |
| 3 Oct 2017 | GBP | 46.197 | 46.197 | 45.7 | 46.05 | 46.05 | -0.9 (-1.92%) | 17,988 |
| 2 Oct 2017 | GBP | 47.1 | 47.1 | 46.7 | 46.95 | 46.95 | -0.4 (-0.84%) | 12,926 |
| 29 Sep 2017 | GBP | 45.5 | 47.5969 | 45.5 | 47.35 | 47.35 | +2.85 (+6.40%) | 8,889 |
| 28 Sep 2017 | GBP | 44.29 | 44.7 | 44.29 | 44.5 | 44.5 | +2.95 (+7.10%) | 5,720 |
