| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | GBP | 8.9802 | 9.07 | 8.9802 | 9.0165 | 9.0165 | +0.339 (+3.91%) | 78,891 |
| 6 Dec 2016 | GBP | 8.6458 | 8.687 | 8.6458 | 8.6775 | 8.6775 | +0.176 (+2.08%) | 34,469 |
| 5 Dec 2016 | GBP | 8.4719 | 8.51 | 8.4719 | 8.501 | 8.501 | +0.097 (+1.15%) | 25,991 |
| 2 Dec 2016 | GBP | 8.425 | 8.4718 | 8.3867 | 8.404 | 8.404 | -0.04 (-0.47%) | 48,469 |
| 1 Dec 2016 | GBP | 8.487 | 8.487 | 8.4239 | 8.4435 | 8.4435 | +0.004 (+0.05%) | 2,992 |
| 30 Nov 2016 | GBP | 8.4701 | 8.486 | 8.4008 | 8.439 | 8.439 | +0.158 (+1.91%) | 33,113 |
| 29 Nov 2016 | GBP | 8.2807 | 8.2807 | 8.2807 | 8.2807 | 8.2807 | +0.085 (+1.03%) | 4,131 |
| 28 Nov 2016 | GBP | 8.196 | 8.196 | 8.0022 | 8.196 | 8.196 | +0.017 (+0.20%) | 18,610 |
| 25 Nov 2016 | GBP | 8.196 | 8.196 | 8.1412 | 8.1794 | 8.1794 | -0.013 (-0.16%) | 2,107 |
| 24 Nov 2016 | GBP | 8.2261 | 8.2363 | 8.1814 | 8.1925 | 8.1925 | -0.057 (-0.69%) | 16,516 |
| 23 Nov 2016 | GBP | 8.2497 | 8.2497 | 8.2495 | 8.2497 | 8.2497 | -0.029 (-0.35%) | 8,400 |
| 22 Nov 2016 | GBP | 8.2925 | 8.2925 | 8.2618 | 8.279 | 8.279 | -0.024 (-0.29%) | 15,869 |
| 21 Nov 2016 | GBP | 8.3035 | 8.3035 | 8.2412 | 8.3029 | 8.3029 | -0.023 (-0.28%) | 20,644 |
| 18 Nov 2016 | GBP | 8.3 | 8.3575 | 8.1954 | 8.3261 | 8.3261 | +0.063 (+0.76%) | 12,987 |
| 17 Nov 2016 | GBP | 8.2594 | 8.3001 | 8.2594 | 8.263 | 8.263 | -0.025 (-0.30%) | 11,338 |
| 16 Nov 2016 | GBP | 8.3 | 8.3737 | 8.285 | 8.288 | 8.288 | -0.052 (-0.63%) | 55,416 |
| 15 Nov 2016 | GBP | 8.3701 | 8.3703 | 8.3065 | 8.3405 | 8.3405 | -0.014 (-0.17%) | 29,594 |
| 14 Nov 2016 | GBP | 8.346 | 8.3819 | 8.3323 | 8.3544 | 8.3544 | -0.033 (-0.39%) | 21,086 |
| 11 Nov 2016 | GBP | 8.3875 | 8.3875 | 8.3837 | 8.3875 | 8.3875 | +0.054 (+0.65%) | 25,848 |
| 10 Nov 2016 | GBP | 8.6 | 8.713 | 8.224 | 8.3335 | 8.3335 | +0.159 (+1.95%) | 180,684 |
| 9 Nov 2016 | GBP | 8.1501 | 8.1774 | 7.9882 | 8.1745 | 8.1745 | -0.051 (-0.62%) | 51,372 |
| 8 Nov 2016 | GBP | 8.4693 | 8.4693 | 8.2131 | 8.2255 | 8.2255 | -0.3 (-3.52%) | 343,604 |
| 7 Nov 2016 | GBP | 8.4887 | 8.5695 | 8.4887 | 8.526 | 8.526 | +0.23 (+2.77%) | 32,707 |
| 4 Nov 2016 | GBP | 8.3235 | 8.3235 | 8.257 | 8.296 | 8.296 | -0.092 (-1.09%) | 21,197 |
| 3 Nov 2016 | GBP | 8.3878 | 8.3878 | 8.3878 | 8.3878 | 8.3878 | +0.025 (+0.30%) | 21,058 |
| 2 Nov 2016 | GBP | 8.3689 | 8.3689 | 8.3575 | 8.3629 | 8.3629 | -0.068 (-0.81%) | 23,902 |
| 1 Nov 2016 | GBP | 8.4635 | 8.4635 | 8.4313 | 8.4313 | 8.4313 | -0.09 (-1.05%) | 54,303 |
| 31 Oct 2016 | GBP | 8.5325 | 8.5325 | 8.4665 | 8.521 | 8.521 | -0.106 (-1.23%) | 66,155 |
| 28 Oct 2016 | GBP | 8.6305 | 8.6305 | 8.5861 | 8.6274 | 8.6274 | -0.035 (-0.40%) | 1,829 |
| 27 Oct 2016 | GBP | 8.709 | 8.709 | 8.65 | 8.6624 | 8.6624 | -0.01 (-0.11%) | 260,863 |
