| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | GBP | 43.65 | 44.3 | 43.3743 | 43.45 | 43.45 | -0.05 (-0.11%) | 17,117 |
| 3 Jul 2017 | GBP | 44.2 | 44.2 | 43.4972 | 43.5 | 43.5 | -2.3 (-5.02%) | 8,747 |
| 30 Jun 2017 | GBP | 45.536 | 46.6324 | 45.536 | 45.8 | 45.8 | -2.6 (-5.37%) | 5,925 |
| 29 Jun 2017 | GBP | 48.5031 | 48.5031 | 48.4 | 48.4 | 48.4 | -0.05 (-0.10%) | 3,663 |
| 28 Jun 2017 | GBP | 48.5 | 48.5 | 48.3 | 48.45 | 48.45 | -1.1 (-2.22%) | 2,261 |
| 27 Jun 2017 | GBP | 49.6332 | 49.6332 | 49.4032 | 49.55 | 49.55 | -0.7 (-1.39%) | 3,951 |
| 26 Jun 2017 | GBP | 49.99 | 50.5 | 49.99 | 50.25 | 50.25 | +0.8 (+1.62%) | 3,231 |
| 23 Jun 2017 | GBP | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | +0.053 (+0.11%) | 0 |
| 22 Jun 2017 | GBP | 49.1379 | 49.3968 | 49.1379 | 49.3968 | 49.3968 | +0.547 (+1.12%) | 1,653 |
| 21 Jun 2017 | GBP | 49.2954 | 49.2954 | 48.7968 | 48.85 | 48.85 | -0.7 (-1.41%) | 14,045 |
| 20 Jun 2017 | GBP | 49.7293 | 49.7293 | 49.4174 | 49.55 | 49.55 | -0.575 (-1.15%) | 1,026 |
| 19 Jun 2017 | GBP | 50.125 | 50.125 | 50.125 | 50.125 | 50.125 | -0.372 (-0.74%) | 0 |
| 16 Jun 2017 | GBP | 50.75 | 50.75 | 50.4968 | 50.4968 | 50.4968 | -0.878 (-1.71%) | 3,332 |
| 15 Jun 2017 | GBP | 50.375 | 51.5 | 50.25 | 51.375 | 51.375 | +1 (+1.99%) | 73,946 |
| 14 Jun 2017 | GBP | 51.375 | 51.375 | 50.2533 | 50.375 | 50.375 | -1.5 (-2.89%) | 9,212 |
| 13 Jun 2017 | GBP | 51.7533 | 52 | 51.7533 | 51.875 | 51.875 | +0.25 (+0.48%) | 1,284 |
| 12 Jun 2017 | GBP | 51.875 | 52 | 51.5 | 51.625 | 51.625 | -0.25 (-0.48%) | 1,913 |
| 9 Jun 2017 | GBP | 51.875 | 52.25 | 51.75 | 51.875 | 51.875 | +0.25 (+0.48%) | 3,041 |
| 8 Jun 2017 | GBP | 51.875 | 52 | 51.5033 | 51.625 | 51.625 | -0.25 (-0.48%) | 5,764 |
| 7 Jun 2017 | GBP | 51.125 | 51.9966 | 50.75 | 51.875 | 51.875 | +0.5 (+0.97%) | 2,474 |
| 6 Jun 2017 | GBP | 51.375 | 51.375 | 51.375 | 51.375 | 51.375 | 0.0 (0.0%) | 0 |
| 5 Jun 2017 | GBP | 51.74 | 51.74 | 51.2467 | 51.375 | 51.375 | -0.375 (-0.72%) | 2,304 |
| 2 Jun 2017 | GBP | 52.5 | 52.5 | 51.5 | 51.75 | 51.75 | -0.875 (-1.66%) | 5,355 |
| 1 Jun 2017 | GBP | 52.75 | 52.75 | 52.4966 | 52.625 | 52.625 | -2.5 (-4.54%) | 1,582 |
| 31 May 2017 | GBP | 55.5523 | 55.5523 | 54.9964 | 55.125 | 55.125 | -0.371 (-0.67%) | 4,282 |
| 30 May 2017 | GBP | 55.4964 | 55.4964 | 55.4964 | 55.4964 | 55.4964 | +0.871 (+1.60%) | 788 |
| 29 May 2017 | GBP | 54.625 | 54.625 | 54.625 | 54.625 | 54.625 | 0.0 (0.0%) | 0 |
| 26 May 2017 | GBP | 54.5 | 54.6406 | 54.5 | 54.625 | 54.625 | +0.75 (+1.39%) | 2,459 |
| 25 May 2017 | GBP | 53.875 | 53.875 | 53.875 | 53.875 | 53.875 | 0.0 (0.0%) | 0 |
| 24 May 2017 | GBP | 54.0427 | 54.0427 | 53.75 | 53.875 | 53.875 | 0.0 (0.0%) | 5,515 |
