| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2020 | GBP | 4.201 | 4.214 | 4.098 | 4.11 | 4.11 | -0.091 (-2.17%) | 59,639 |
| 13 Feb 2020 | GBP | 4.246 | 4.246 | 4.2 | 4.201 | 4.201 | -0.055 (-1.29%) | 18,069 |
| 12 Feb 2020 | GBP | 4.138 | 4.268 | 4.138 | 4.256 | 4.256 | +0.111 (+2.68%) | 36,672 |
| 11 Feb 2020 | GBP | 4.133 | 4.174 | 4.084 | 4.145 | 4.145 | +0.045 (+1.10%) | 169,208 |
| 10 Feb 2020 | GBP | 4.196 | 4.196 | 4.098 | 4.1 | 4.1 | -0.045 (-1.09%) | 51,406 |
| 7 Feb 2020 | GBP | 4.133 | 4.2476 | 4.118 | 4.145 | 4.145 | +0.004 (+0.10%) | 116,024 |
| 6 Feb 2020 | GBP | 4.198 | 4.208 | 4.104 | 4.141 | 4.141 | -0.039 (-0.93%) | 30,218 |
| 5 Feb 2020 | GBP | 3.93 | 4.18 | 3.92 | 4.18 | 4.18 | +0.254 (+6.47%) | 55,843 |
| 4 Feb 2020 | GBP | 3.827 | 3.928 | 3.812 | 3.926 | 3.926 | +0.13 (+3.42%) | 34,504 |
| 3 Feb 2020 | GBP | 3.68 | 3.802 | 3.6435 | 3.796 | 3.796 | +0.092 (+2.48%) | 58,055 |
| 31 Jan 2020 | GBP | 3.829 | 3.8424 | 3.68 | 3.704 | 3.704 | -0.08 (-2.11%) | 43,390 |
| 30 Jan 2020 | GBP | 3.739 | 3.79 | 3.728 | 3.784 | 3.784 | +0.01 (+0.26%) | 41,122 |
| 29 Jan 2020 | GBP | 3.7684 | 3.818 | 3.7684 | 3.774 | 3.774 | +0.027 (+0.72%) | 10,883 |
| 28 Jan 2020 | GBP | 3.829 | 3.8464 | 3.744 | 3.747 | 3.747 | -0.117 (-3.03%) | 110,195 |
| 27 Jan 2020 | GBP | 3.7927 | 3.924 | 3.7927 | 3.864 | 3.864 | -0.129 (-3.23%) | 32,842 |
| 24 Jan 2020 | GBP | 4.069 | 4.09 | 3.984 | 3.993 | 3.993 | -0.076 (-1.87%) | 24,246 |
| 23 Jan 2020 | GBP | 4.287 | 4.292 | 4.054 | 4.069 | 4.069 | -0.269 (-6.20%) | 44,729 |
| 22 Jan 2020 | GBP | 4.309 | 4.346 | 4.1827 | 4.338 | 4.338 | +0.045 (+1.05%) | 32,543 |
| 21 Jan 2020 | GBP | 4.43 | 4.4732 | 4.29 | 4.293 | 4.293 | -0.162 (-3.64%) | 20,190 |
| 20 Jan 2020 | GBP | 4.38 | 4.49 | 4.38 | 4.455 | 4.455 | +0.025 (+0.56%) | 58,740 |
| 17 Jan 2020 | GBP | 4.5281 | 4.5281 | 4.412 | 4.43 | 4.43 | -0.084 (-1.86%) | 12,464 |
| 16 Jan 2020 | GBP | 4.474 | 4.544 | 4.474 | 4.514 | 4.514 | +0.076 (+1.71%) | 41,881 |
| 15 Jan 2020 | GBP | 4.4905 | 4.4905 | 4.394 | 4.438 | 4.438 | -0.003 (-0.07%) | 65,277 |
| 14 Jan 2020 | GBP | 4.478 | 4.478 | 4.434 | 4.441 | 4.441 | -0.012 (-0.27%) | 58,488 |
| 13 Jan 2020 | GBP | 4.609 | 4.6105 | 4.448 | 4.453 | 4.453 | -0.141 (-3.07%) | 46,829 |
| 10 Jan 2020 | GBP | 4.5959 | 4.5959 | 4.5279 | 4.594 | 4.594 | -0.039 (-0.84%) | 62,848 |
| 9 Jan 2020 | GBP | 4.66 | 4.66 | 4.578 | 4.633 | 4.633 | +0.049 (+1.07%) | 59,691 |
| 8 Jan 2020 | GBP | 4.501 | 4.674 | 4.501 | 4.584 | 4.584 | +0.066 (+1.46%) | 43,724 |
| 7 Jan 2020 | GBP | 4.533 | 4.5585 | 4.516 | 4.518 | 4.518 | +0.01 (+0.22%) | 53,876 |
| 6 Jan 2020 | GBP | 4.544 | 4.544 | 4.452 | 4.508 | 4.508 | -0.115 (-2.49%) | 90,977 |
