| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | GBP | 71.75 | 72.157 | 70.4605 | 71.65 | 71.65 | -1.234 (-1.69%) | 7,477 |
| 22 Mar 2018 | GBP | 72.8845 | 72.8845 | 72.2 | 72.8845 | 72.8845 | -1.365 (-1.84%) | 1,588 |
| 21 Mar 2018 | GBP | 74.25 | 74.7465 | 74 | 74.25 | 74.25 | -0.454 (-0.61%) | 1,622 |
| 20 Mar 2018 | GBP | 74.7042 | 74.7042 | 74.7042 | 74.7042 | 74.7042 | +0.209 (+0.28%) | 7,484 |
| 19 Mar 2018 | GBP | 74.495 | 74.495 | 74.395 | 74.495 | 74.495 | -1.055 (-1.40%) | 354 |
| 16 Mar 2018 | GBP | 75.6449 | 75.6449 | 75.2989 | 75.55 | 75.55 | -0.896 (-1.17%) | 2,374 |
| 15 Mar 2018 | GBP | 76.4457 | 76.4457 | 76.1107 | 76.4457 | 76.4457 | -1.279 (-1.65%) | 1,665 |
| 14 Mar 2018 | GBP | 77.725 | 77.725 | 77.395 | 77.725 | 77.725 | -0.67 (-0.86%) | 750 |
| 13 Mar 2018 | GBP | 78.3955 | 78.3955 | 77.8411 | 78.3955 | 78.3955 | +0.045 (+0.06%) | 2,176 |
| 12 Mar 2018 | GBP | 77.4811 | 78.3921 | 77.4811 | 78.35 | 78.35 | +1.65 (+2.15%) | 273 |
| 9 Mar 2018 | GBP | 76.7 | 76.7 | 76.6988 | 76.7 | 76.7 | -0.6 (-0.78%) | 2,026 |
| 8 Mar 2018 | GBP | 77.3 | 77.8 | 77.3 | 77.3 | 77.3 | +0.2 (+0.26%) | 726 |
| 7 Mar 2018 | GBP | 77.1 | 77.5 | 76.9 | 77.1 | 77.1 | -0.485 (-0.63%) | 1,053 |
| 6 Mar 2018 | GBP | 77.5854 | 77.5971 | 77.5854 | 77.5854 | 77.5854 | +1.436 (+1.89%) | 612 |
| 5 Mar 2018 | GBP | 76.1493 | 76.1493 | 76.1493 | 76.1493 | 76.1493 | -0.851 (-1.10%) | 1,379 |
| 2 Mar 2018 | GBP | 77.213 | 77.213 | 76.3314 | 77 | 77 | -1.363 (-1.74%) | 7,153 |
| 1 Mar 2018 | GBP | 78.3628 | 78.7059 | 78.3628 | 78.3628 | 78.3628 | -0.287 (-0.37%) | 2,313 |
| 28 Feb 2018 | GBP | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | +0.797 (+1.02%) | 0 |
| 27 Feb 2018 | GBP | 77.8525 | 78.2843 | 77.8525 | 77.8525 | 77.8525 | +0.443 (+0.57%) | 1,539 |
| 26 Feb 2018 | GBP | 77.4093 | 77.5331 | 77.4093 | 77.4093 | 77.4093 | +1.204 (+1.58%) | 1,475 |
| 23 Feb 2018 | GBP | 76.205 | 76.7635 | 76.205 | 76.205 | 76.205 | +0.212 (+0.28%) | 12,037 |
| 22 Feb 2018 | GBP | 75.9925 | 75.9925 | 75.8257 | 75.9925 | 75.9925 | -1.51 (-1.95%) | 10,761 |
| 21 Feb 2018 | GBP | 77.5025 | 77.5025 | 77.2073 | 77.5025 | 77.5025 | -0.503 (-0.65%) | 99 |
| 20 Feb 2018 | GBP | 78.0058 | 78.0058 | 77.7787 | 78.0058 | 78.0058 | -0.044 (-0.06%) | 2,541 |
| 19 Feb 2018 | GBP | 78.0147 | 78.2977 | 78.0147 | 78.05 | 78.05 | +1.647 (+2.16%) | 4,093 |
| 16 Feb 2018 | GBP | 76.6976 | 76.6976 | 76.4033 | 76.4033 | 76.4033 | -0.897 (-1.16%) | 20,946 |
| 15 Feb 2018 | GBP | 76.5 | 77.7023 | 76.0465 | 77.3 | 77.3 | +0.305 (+0.40%) | 18,445 |
| 14 Feb 2018 | GBP | 76.995 | 76.995 | 76.995 | 76.995 | 76.995 | +0.295 (+0.38%) | 962 |
| 13 Feb 2018 | GBP | 76.7339 | 76.7339 | 76.5952 | 76.7 | 76.7 | -1.55 (-1.98%) | 642 |
| 12 Feb 2018 | GBP | 77.9955 | 78.8117 | 77.9955 | 78.25 | 78.25 | +0.615 (+0.79%) | 3,782 |
