| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | GBP | 1.5798 | 1.5798 | 1.4919 | 1.5045 | 1.5045 | -0.141 (-8.60%) | 365,953 |
| 26 Mar 2020 | GBP | 1.408 | 1.67 | 1.408 | 1.646 | 1.646 | +0.218 (+15.31%) | 235,169 |
| 25 Mar 2020 | GBP | 1.483 | 1.483 | 1.393 | 1.4275 | 1.4275 | +0.061 (+4.50%) | 132,128 |
| 24 Mar 2020 | GBP | 1.3213 | 1.3756 | 1.3213 | 1.366 | 1.366 | +0.125 (+10.11%) | 122,753 |
| 23 Mar 2020 | GBP | 1.32 | 1.32 | 1.2406 | 1.2406 | 1.2406 | -0.103 (-7.69%) | 109,863 |
| 20 Mar 2020 | GBP | 1.374 | 1.374 | 1.344 | 1.344 | 1.344 | +0.042 (+3.24%) | 186,394 |
| 19 Mar 2020 | GBP | 1.36 | 1.3926 | 1.3018 | 1.3018 | 1.3018 | +0.013 (+0.99%) | 34,970 |
| 18 Mar 2020 | GBP | 1.423 | 1.423 | 1.282 | 1.289 | 1.289 | -0.106 (-7.63%) | 158,006 |
| 17 Mar 2020 | GBP | 1.514 | 1.514 | 1.316 | 1.3955 | 1.3955 | -0.029 (-2.04%) | 99,500 |
| 16 Mar 2020 | GBP | 1.495 | 1.495 | 1.252 | 1.4245 | 1.4245 | -0.279 (-16.38%) | 130,779 |
| 13 Mar 2020 | GBP | 1.72 | 1.881 | 1.616 | 1.7035 | 1.7035 | +0.064 (+3.87%) | 127,286 |
| 12 Mar 2020 | GBP | 2 | 2 | 1.52 | 1.64 | 1.64 | -0.673 (-29.10%) | 112,425 |
| 11 Mar 2020 | GBP | 2.549 | 2.594 | 2.2908 | 2.313 | 2.313 | -0.191 (-7.63%) | 431,608 |
| 10 Mar 2020 | GBP | 2.601 | 2.7 | 2.5 | 2.504 | 2.504 | -0.027 (-1.07%) | 63,813 |
| 9 Mar 2020 | GBP | 2.8 | 2.864 | 2.378 | 2.531 | 2.531 | -0.638 (-20.13%) | 201,684 |
| 6 Mar 2020 | GBP | 2.949 | 3.54 | 2.92 | 3.169 | 3.169 | +0.101 (+3.29%) | 161,606 |
| 5 Mar 2020 | GBP | 3.126 | 3.126 | 2.978 | 3.068 | 3.068 | -0.074 (-2.36%) | 132,214 |
| 4 Mar 2020 | GBP | 3.15 | 3.242 | 3.106 | 3.142 | 3.142 | +0.027 (+0.87%) | 98,639 |
| 3 Mar 2020 | GBP | 3.261 | 3.314 | 3.108 | 3.115 | 3.115 | -0.095 (-2.96%) | 55,665 |
| 2 Mar 2020 | GBP | 3.499 | 3.536 | 3.1036 | 3.21 | 3.21 | -0.232 (-6.74%) | 225,880 |
| 28 Feb 2020 | GBP | 3.62 | 3.62 | 3.418 | 3.442 | 3.442 | -0.258 (-6.97%) | 226,643 |
| 27 Feb 2020 | GBP | 3.6 | 3.776 | 3.596 | 3.7 | 3.7 | -0.041 (-1.10%) | 137,294 |
| 26 Feb 2020 | GBP | 3.37 | 3.796 | 3.366 | 3.741 | 3.741 | +0.406 (+12.17%) | 81,986 |
| 25 Feb 2020 | GBP | 3.648 | 3.648 | 3.32 | 3.335 | 3.335 | -0.326 (-8.90%) | 94,698 |
| 24 Feb 2020 | GBP | 3.801 | 3.816 | 3.64 | 3.661 | 3.661 | -0.33 (-8.27%) | 152,448 |
| 21 Feb 2020 | GBP | 4.094 | 4.124 | 3.958 | 3.991 | 3.991 | -0.134 (-3.25%) | 83,819 |
| 20 Feb 2020 | GBP | 4.1252 | 4.16 | 4.1252 | 4.1252 | 4.1252 | +0.011 (+0.27%) | 49,585 |
| 19 Feb 2020 | GBP | 4.186 | 4.186 | 4.11 | 4.114 | 4.114 | -0.121 (-2.86%) | 34,331 |
| 18 Feb 2020 | GBP | 4.18 | 4.244 | 4.11 | 4.235 | 4.235 | +0.045 (+1.07%) | 12,349 |
| 17 Feb 2020 | GBP | 4.19 | 4.19 | 4.156 | 4.19 | 4.19 | +0.08 (+1.95%) | 18,951 |
