| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | GBP | 4.57 | 4.676 | 4.5064 | 4.623 | 4.623 | +0.074 (+1.63%) | 152,314 |
| 2 Jan 2020 | GBP | 4.38 | 4.578 | 4.38 | 4.549 | 4.549 | +0.24 (+5.57%) | 122,089 |
| 31 Dec 2019 | GBP | 4.308 | 4.3089 | 4.308 | 4.3089 | 4.3089 | +0.045 (+1.05%) | 4,936 |
| 30 Dec 2019 | GBP | 4.27 | 4.27 | 4.2641 | 4.2641 | 4.2641 | +0.033 (+0.78%) | 5,653 |
| 27 Dec 2019 | GBP | 4.226 | 4.2486 | 4.226 | 4.231 | 4.231 | +0.037 (+0.88%) | 8,624 |
| 24 Dec 2019 | GBP | 4.2 | 4.2 | 4.175 | 4.194 | 4.194 | -0.019 (-0.45%) | 5,630 |
| 23 Dec 2019 | GBP | 4.219 | 4.2336 | 4.198 | 4.213 | 4.213 | -0.007 (-0.18%) | 9,610 |
| 20 Dec 2019 | GBP | 4.2205 | 4.2205 | 4.1926 | 4.2205 | 4.2205 | +0.018 (+0.42%) | 47,034 |
| 19 Dec 2019 | GBP | 4.2153 | 4.2153 | 4.1978 | 4.203 | 4.203 | -0.078 (-1.82%) | 24,791 |
| 18 Dec 2019 | GBP | 4.3139 | 4.3139 | 4.262 | 4.281 | 4.281 | -0.047 (-1.09%) | 41,067 |
| 17 Dec 2019 | GBP | 4.343 | 4.343 | 4.2798 | 4.328 | 4.328 | +0.008 (+0.19%) | 66,015 |
| 16 Dec 2019 | GBP | 4.162 | 4.32 | 4.162 | 4.32 | 4.32 | +0.175 (+4.22%) | 223,985 |
| 13 Dec 2019 | GBP | 4.064 | 4.158 | 4.064 | 4.145 | 4.145 | +0.184 (+4.65%) | 163,082 |
| 12 Dec 2019 | GBP | 3.924 | 4.018 | 3.906 | 3.961 | 3.961 | +0.023 (+0.58%) | 280,143 |
| 11 Dec 2019 | GBP | 3.938 | 3.938 | 3.878 | 3.938 | 3.938 | +0.014 (+0.36%) | 18,015 |
| 10 Dec 2019 | GBP | 3.899 | 3.928 | 3.8558 | 3.924 | 3.924 | +0.017 (+0.44%) | 39,046 |
| 9 Dec 2019 | GBP | 3.993 | 3.993 | 3.9063 | 3.907 | 3.907 | -0.146 (-3.60%) | 31,987 |
| 6 Dec 2019 | GBP | 3.95 | 4.06 | 3.939 | 4.053 | 4.053 | +0.084 (+2.12%) | 90,484 |
| 5 Dec 2019 | GBP | 3.9835 | 3.9835 | 3.865 | 3.969 | 3.969 | -0.057 (-1.42%) | 140,486 |
| 4 Dec 2019 | GBP | 4.116 | 4.116 | 3.9963 | 4.026 | 4.026 | -0.064 (-1.56%) | 56,513 |
| 3 Dec 2019 | GBP | 4.149 | 4.176 | 4.0678 | 4.09 | 4.09 | -0.057 (-1.37%) | 125,671 |
| 2 Dec 2019 | GBP | 4.27 | 4.3074 | 4.125 | 4.147 | 4.147 | +0.008 (+0.19%) | 95,595 |
| 29 Nov 2019 | GBP | 4.149 | 4.244 | 4.042 | 4.139 | 4.139 | -0.002 (-0.05%) | 78,064 |
| 28 Nov 2019 | GBP | 4.069 | 4.318 | 4.016 | 4.141 | 4.141 | +0.137 (+3.42%) | 335,096 |
| 27 Nov 2019 | GBP | 4.01 | 4.064 | 3.952 | 4.004 | 4.004 | +0.052 (+1.32%) | 112,542 |
| 26 Nov 2019 | GBP | 3.87 | 4.1 | 3.87 | 3.952 | 3.952 | +0.221 (+5.92%) | 192,250 |
| 25 Nov 2019 | GBP | 3.748 | 3.748 | 3.698 | 3.731 | 3.731 | +0.004 (+0.11%) | 56,948 |
| 22 Nov 2019 | GBP | 3.739 | 3.746 | 3.648 | 3.727 | 3.727 | -0.002 (-0.05%) | 118,147 |
| 21 Nov 2019 | GBP | 3.573 | 3.734 | 3.56 | 3.729 | 3.729 | +0.136 (+3.79%) | 154,216 |
| 20 Nov 2019 | GBP | 3.612 | 3.612 | 3.52 | 3.593 | 3.593 | +0.008 (+0.22%) | 256,754 |
