| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | GBP | 83.45 | 83.4895 | 83.3662 | 83.45 | 83.45 | -0.75 (-0.89%) | 1,148 |
| 20 Jun 2018 | GBP | 84.2 | 84.395 | 83.5 | 84.2 | 84.2 | -0.3 (-0.36%) | 11,236 |
| 19 Jun 2018 | GBP | 83.5147 | 84.5751 | 83.5147 | 84.5 | 84.5 | +0.396 (+0.47%) | 5,853 |
| 18 Jun 2018 | GBP | 84.1042 | 84.1042 | 83.6472 | 84.1042 | 84.1042 | -0.047 (-0.06%) | 9,867 |
| 15 Jun 2018 | GBP | 85.4 | 85.6 | 84.1509 | 84.1509 | 84.1509 | -0.149 (-0.18%) | 25,853 |
| 14 Jun 2018 | GBP | 86 | 86 | 84.3 | 84.3 | 84.3 | -1.95 (-2.26%) | 7,483 |
| 13 Jun 2018 | GBP | 86.1987 | 86.31 | 86.1987 | 86.25 | 86.25 | +2.05 (+2.43%) | 2 |
| 12 Jun 2018 | GBP | 83.395 | 84.2568 | 83.395 | 84.2 | 84.2 | +1.35 (+1.63%) | 273 |
| 11 Jun 2018 | GBP | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | +1.545 (+1.90%) | 0 |
| 8 Jun 2018 | GBP | 82 | 82 | 81.3048 | 81.3048 | 81.3048 | -0.915 (-1.11%) | 17,599 |
| 7 Jun 2018 | GBP | 82.22 | 82.22 | 81.6943 | 82.22 | 82.22 | +0.52 (+0.64%) | 17,708 |
| 6 Jun 2018 | GBP | 82.4814 | 82.4814 | 81.582 | 81.7 | 81.7 | -0.882 (-1.07%) | 22,208 |
| 5 Jun 2018 | GBP | 82.582 | 82.5942 | 82.582 | 82.582 | 82.582 | +1.727 (+2.14%) | 1,739 |
| 4 Jun 2018 | GBP | 81.5397 | 81.5397 | 80.855 | 80.855 | 80.855 | +0.929 (+1.16%) | 5,646 |
| 1 Jun 2018 | GBP | 79.6777 | 79.9261 | 79.6777 | 79.9261 | 79.9261 | +0.653 (+0.82%) | 2,666 |
| 31 May 2018 | GBP | 79.273 | 79.394 | 79.273 | 79.273 | 79.273 | +1.573 (+2.02%) | 8,639 |
| 30 May 2018 | GBP | 77.6261 | 78.4 | 77.6261 | 77.7 | 77.7 | +0.263 (+0.34%) | 4,482 |
| 29 May 2018 | GBP | 76.5 | 77.437 | 76.5 | 77.437 | 77.437 | +1.437 (+1.89%) | 20,385 |
| 25 May 2018 | GBP | 76.3 | 76.3 | 75.8 | 76 | 76 | -0.554 (-0.72%) | 1,104 |
| 24 May 2018 | GBP | 76.5541 | 76.5541 | 76.4506 | 76.5541 | 76.5541 | +0.354 (+0.46%) | 175 |
| 23 May 2018 | GBP | 75.4043 | 76.8033 | 75.4043 | 76.2 | 76.2 | +0.622 (+0.82%) | 261 |
| 22 May 2018 | GBP | 75.5781 | 75.5781 | 75.2355 | 75.5781 | 75.5781 | -0.172 (-0.23%) | 1,573 |
| 21 May 2018 | GBP | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0 (0.0%) | 0 |
| 18 May 2018 | GBP | 75.65 | 75.8619 | 75.0327 | 75.75 | 75.75 | +0.2 (+0.26%) | 4,530 |
| 17 May 2018 | GBP | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0 (0.0%) | 0 |
| 16 May 2018 | GBP | 75.55 | 75.9 | 75.4509 | 75.55 | 75.55 | -0.95 (-1.24%) | 901 |
| 15 May 2018 | GBP | 76.3887 | 76.5077 | 76.3887 | 76.5 | 76.5 | +2.103 (+2.83%) | 10,058 |
| 14 May 2018 | GBP | 74.3967 | 74.3967 | 73.995 | 74.3967 | 74.3967 | -0.153 (-0.21%) | 1,158 |
| 11 May 2018 | GBP | 75.3057 | 75.3057 | 74.3 | 74.55 | 74.55 | -0.7 (-0.93%) | 2,928 |
| 10 May 2018 | GBP | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0 (0.0%) | 0 |
