| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | GBP | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.0 (0.0%) | 11,329 |
| 26 Sep 2017 | GBP | 41.6 | 41.6 | 41.4973 | 41.55 | 41.55 | -0.247 (-0.59%) | 5,253 |
| 25 Sep 2017 | GBP | 41.7973 | 41.7973 | 41.7973 | 41.7973 | 41.7973 | +0.3 (+0.72%) | 1,269 |
| 22 Sep 2017 | GBP | 41.4973 | 41.4973 | 41.4973 | 41.4973 | 41.4973 | -0.3 (-0.72%) | 3,343 |
| 21 Sep 2017 | GBP | 41.727 | 41.7973 | 41.727 | 41.7973 | 41.7973 | +0.3 (+0.72%) | 10,142 |
| 20 Sep 2017 | GBP | 41.4973 | 41.4973 | 41.4528 | 41.4973 | 41.4973 | -0.105 (-0.25%) | 4,688 |
| 19 Sep 2017 | GBP | 41.6027 | 41.6027 | 41.6 | 41.6027 | 41.6027 | -0.071 (-0.17%) | 6,723 |
| 18 Sep 2017 | GBP | 41.7 | 41.7 | 41.674 | 41.674 | 41.674 | -0.164 (-0.39%) | 26,800 |
| 15 Sep 2017 | GBP | 41.9 | 41.9 | 41.8383 | 41.8383 | 41.8383 | +0.038 (+0.09%) | 28,444 |
| 14 Sep 2017 | GBP | 41.8016 | 41.8016 | 41.6 | 41.8 | 41.8 | -0.55 (-1.30%) | 26,495 |
| 13 Sep 2017 | GBP | 43.1 | 43.1 | 42.3 | 42.35 | 42.35 | -0.5 (-1.17%) | 44,823 |
| 12 Sep 2017 | GBP | 42.3 | 43.0028 | 42.3 | 42.85 | 42.85 | +1.3 (+3.13%) | 2,551 |
| 11 Sep 2017 | GBP | 42.15 | 42.39 | 41.2 | 41.55 | 41.55 | -0.454 (-1.08%) | 6,569 |
| 8 Sep 2017 | GBP | 42.004 | 42.004 | 42.001 | 42.004 | 42.004 | -0.146 (-0.35%) | 839 |
| 7 Sep 2017 | GBP | 42.35 | 42.3763 | 42.1 | 42.15 | 42.15 | -0.049 (-0.12%) | 11,486 |
| 6 Sep 2017 | GBP | 43.3 | 43.3 | 42.199 | 42.199 | 42.199 | -1.804 (-4.10%) | 2,092 |
| 5 Sep 2017 | GBP | 44.0029 | 44.0029 | 44.0029 | 44.0029 | 44.0029 | -0.147 (-0.33%) | 364 |
| 4 Sep 2017 | GBP | 44.1 | 44.4 | 44.1 | 44.15 | 44.15 | +0.8 (+1.85%) | 1,894 |
| 1 Sep 2017 | GBP | 42.4837 | 43.5028 | 42.4837 | 43.35 | 43.35 | +3.647 (+9.19%) | 3,585 |
| 31 Aug 2017 | GBP | 39.6698 | 39.7026 | 39.6698 | 39.7026 | 39.7026 | +0.753 (+1.93%) | 1,271 |
| 30 Aug 2017 | GBP | 38.902 | 39.0025 | 38.902 | 38.95 | 38.95 | +0.247 (+0.64%) | 658 |
| 29 Aug 2017 | GBP | 38.7025 | 38.7025 | 38.7025 | 38.7025 | 38.7025 | -0.3 (-0.77%) | 935 |
| 25 Aug 2017 | GBP | 39.0025 | 39.0025 | 39.0025 | 39.0025 | 39.0025 | -0.848 (-2.13%) | 494 |
| 24 Aug 2017 | GBP | 39.9197 | 39.9197 | 39.8026 | 39.85 | 39.85 | -0.1 (-0.25%) | 8,649 |
| 23 Aug 2017 | GBP | 39.9 | 39.999 | 39.9 | 39.95 | 39.95 | +0.653 (+1.66%) | 4,001 |
| 22 Aug 2017 | GBP | 39.2974 | 39.2974 | 39.2974 | 39.2974 | 39.2974 | +1.195 (+3.14%) | 429 |
| 21 Aug 2017 | GBP | 38.0975 | 38.1025 | 38.0975 | 38.1025 | 38.1025 | +0.4 (+1.06%) | 1,480 |
| 18 Aug 2017 | GBP | 37.7024 | 37.7024 | 37.7024 | 37.7024 | 37.7024 | -0.748 (-1.94%) | 1,769 |
| 17 Aug 2017 | GBP | 38.5 | 38.5 | 38.3 | 38.45 | 38.45 | -0.2 (-0.52%) | 2,881 |
| 16 Aug 2017 | GBP | 39.1 | 39.1 | 38.5025 | 38.65 | 38.65 | -0.753 (-1.91%) | 1,161 |
