| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | GBP | 83.7567 | 83.7567 | 83.448 | 83.65 | 83.65 | -0.65 (-0.77%) | 7,129 |
| 13 Sep 2018 | GBP | 84.3 | 84.3 | 83.9445 | 84.3 | 84.3 | -0.5 (-0.59%) | 14,331 |
| 12 Sep 2018 | GBP | 85 | 85.1 | 84.0936 | 84.8 | 84.8 | +0.1 (+0.12%) | 11,231 |
| 11 Sep 2018 | GBP | 85.8143 | 85.8143 | 84.5854 | 84.7 | 84.7 | -1.3 (-1.51%) | 14,790 |
| 10 Sep 2018 | GBP | 86 | 86.7 | 86 | 86 | 86 | +1.354 (+1.60%) | 8,669 |
| 7 Sep 2018 | GBP | 85.1 | 85.1 | 84.6462 | 84.6462 | 84.6462 | -1.054 (-1.23%) | 14,370 |
| 6 Sep 2018 | GBP | 85.7 | 85.8 | 85.6366 | 85.7 | 85.7 | +0.2 (+0.23%) | 13,378 |
| 5 Sep 2018 | GBP | 84.9 | 85.6 | 84.9 | 85.5 | 85.5 | +0.6 (+0.71%) | 9,451 |
| 4 Sep 2018 | GBP | 84.9 | 84.9 | 84.9 | 84.9 | 84.9 | +0.4 (+0.47%) | 78 |
| 3 Sep 2018 | GBP | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | +0.3 (+0.36%) | 0 |
| 31 Aug 2018 | GBP | 84.2 | 84.8 | 84.2 | 84.2 | 84.2 | -1.3 (-1.52%) | 8,716 |
| 30 Aug 2018 | GBP | 85.5 | 86 | 84.525 | 85.5 | 85.5 | -0.221 (-0.26%) | 7,767 |
| 29 Aug 2018 | GBP | 85.7211 | 85.99 | 85.7211 | 85.7211 | 85.7211 | -0.379 (-0.44%) | 14,008 |
| 28 Aug 2018 | GBP | 84 | 86.1 | 84 | 86.1 | 86.1 | +3.45 (+4.17%) | 21,229 |
| 24 Aug 2018 | GBP | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.15 (-0.18%) | 1 |
| 23 Aug 2018 | GBP | 82.8 | 82.8 | 82.6194 | 82.8 | 82.8 | +0.042 (+0.05%) | 4,078 |
| 22 Aug 2018 | GBP | 82.7583 | 83.4 | 82.7583 | 82.7583 | 82.7583 | -0.792 (-0.95%) | 302 |
| 21 Aug 2018 | GBP | 83.55 | 83.8 | 83.5223 | 83.55 | 83.55 | +0.3 (+0.36%) | 2,370 |
| 20 Aug 2018 | GBP | 82.9 | 83.8 | 82.9 | 83.25 | 83.25 | +0.808 (+0.98%) | 1,462 |
| 17 Aug 2018 | GBP | 82.4417 | 82.4417 | 82.4417 | 82.4417 | 82.4417 | +0.542 (+0.66%) | 6,069 |
| 16 Aug 2018 | GBP | 81.9 | 81.9 | 81.9 | 81.9 | 81.9 | +0.4 (+0.49%) | 0 |
| 15 Aug 2018 | GBP | 81.9299 | 81.9299 | 81.5 | 81.5 | 81.5 | -1.25 (-1.51%) | 2,633 |
| 14 Aug 2018 | GBP | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | +1.45 (+1.78%) | 0 |
| 13 Aug 2018 | GBP | 82.2 | 82.2 | 81.2 | 81.3 | 81.3 | -1.486 (-1.80%) | 1,849 |
| 10 Aug 2018 | GBP | 83.0581 | 83.0581 | 82.7864 | 82.7864 | 82.7864 | -0.614 (-0.74%) | 7,805 |
| 9 Aug 2018 | GBP | 82.45 | 83.4 | 82.45 | 83.4 | 83.4 | +1.42 (+1.73%) | 3,515 |
| 8 Aug 2018 | GBP | 81.39 | 81.98 | 81.39 | 81.98 | 81.98 | +2.13 (+2.67%) | 6,475 |
| 7 Aug 2018 | GBP | 80 | 80.4 | 79.3 | 79.85 | 79.85 | +0.679 (+0.86%) | 5,365 |
| 6 Aug 2018 | GBP | 79.1707 | 79.4 | 79.1707 | 79.1707 | 79.1707 | -0.679 (-0.85%) | 8,489 |
| 3 Aug 2018 | GBP | 79.5 | 80.4 | 79.5 | 79.85 | 79.85 | +0.4 (+0.50%) | 6,695 |
