| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | GBP | 5.945 | 5.945 | 5.8758 | 5.945 | 5.945 | -0.158 (-2.58%) | 11,683 |
| 31 May 2019 | GBP | 5.9925 | 6.115 | 5.9 | 6.1025 | 6.1025 | +0.028 (+0.45%) | 14,701 |
| 30 May 2019 | GBP | 6.08 | 6.08 | 5.9905 | 6.075 | 6.075 | -0.052 (-0.86%) | 87,147 |
| 29 May 2019 | GBP | 6.135 | 6.135 | 6.02 | 6.1275 | 6.1275 | -0.122 (-1.96%) | 21,058 |
| 28 May 2019 | GBP | 6.285 | 6.29 | 6.18 | 6.25 | 6.25 | -0.035 (-0.56%) | 185,281 |
| 24 May 2019 | GBP | 6.285 | 6.285 | 6.235 | 6.285 | 6.285 | +0.03 (+0.48%) | 14,417 |
| 23 May 2019 | GBP | 6.29 | 6.29 | 6.15 | 6.255 | 6.255 | -0.124 (-1.94%) | 68,461 |
| 22 May 2019 | GBP | 6.3788 | 6.3788 | 6.355 | 6.3788 | 6.3788 | -0.076 (-1.18%) | 46,193 |
| 21 May 2019 | GBP | 6.455 | 6.47 | 6.405 | 6.455 | 6.455 | -0.1 (-1.53%) | 101,075 |
| 20 May 2019 | GBP | 6.67 | 6.67 | 6.555 | 6.555 | 6.555 | -0.14 (-2.09%) | 60,467 |
| 17 May 2019 | GBP | 6.65 | 6.695 | 6.65 | 6.695 | 6.695 | +0.005 (+0.07%) | 72,942 |
| 16 May 2019 | GBP | 6.705 | 6.705 | 6.6652 | 6.69 | 6.69 | -0.022 (-0.34%) | 65,989 |
| 15 May 2019 | GBP | 6.66 | 7.1402 | 6.585 | 6.7125 | 6.7125 | +0.155 (+2.36%) | 208,674 |
| 14 May 2019 | GBP | 6.5475 | 6.595 | 6.49 | 6.5575 | 6.5575 | +0.035 (+0.54%) | 358,327 |
| 13 May 2019 | GBP | 6.8026 | 6.8026 | 6.4435 | 6.5225 | 6.5225 | -0.343 (-4.99%) | 79,626 |
| 10 May 2019 | GBP | 6.8861 | 6.8861 | 6.825 | 6.865 | 6.865 | +0.03 (+0.44%) | 46,986 |
| 9 May 2019 | GBP | 6.985 | 6.985 | 6.835 | 6.835 | 6.835 | -0.19 (-2.70%) | 36,147 |
| 8 May 2019 | GBP | 7.025 | 7.025 | 6.995 | 7.025 | 7.025 | +0.01 (+0.14%) | 15,209 |
| 7 May 2019 | GBP | 7.1025 | 7.215 | 7 | 7.015 | 7.015 | -0.318 (-4.33%) | 33,828 |
| 3 May 2019 | GBP | 7.29 | 7.34 | 7.235 | 7.3325 | 7.3325 | -0.03 (-0.41%) | 57,179 |
| 2 May 2019 | GBP | 7.45 | 7.555 | 7.325 | 7.3625 | 7.3625 | -0.072 (-0.98%) | 216,194 |
| 1 May 2019 | GBP | 7.435 | 7.435 | 7.435 | 7.435 | 7.435 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | GBP | 7.48 | 7.48 | 7.36 | 7.435 | 7.435 | -0.04 (-0.54%) | 109,373 |
| 29 Apr 2019 | GBP | 7.425 | 7.53 | 7.425 | 7.475 | 7.475 | +0.083 (+1.12%) | 46,016 |
| 26 Apr 2019 | GBP | 7.3325 | 7.41 | 7.32 | 7.3925 | 7.3925 | +0.03 (+0.41%) | 56,659 |
| 25 Apr 2019 | GBP | 7.3175 | 7.435 | 7.29 | 7.3625 | 7.3625 | -0.077 (-1.04%) | 55,204 |
| 24 Apr 2019 | GBP | 7.43 | 7.46 | 7.3843 | 7.44 | 7.44 | +0.015 (+0.20%) | 83,186 |
| 23 Apr 2019 | GBP | 7.405 | 7.4875 | 7.405 | 7.425 | 7.425 | +0.087 (+1.19%) | 34,482 |
| 18 Apr 2019 | GBP | 7.25 | 7.38 | 7.075 | 7.3375 | 7.3375 | +0.17 (+2.37%) | 46,727 |
| 17 Apr 2019 | GBP | 7.1575 | 7.3 | 7.145 | 7.1675 | 7.1675 | +0.018 (+0.24%) | 48,603 |
