| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | GBP | 80.5 | 80.5 | 79.75 | 80.5 | 80.5 | +0.507 (+0.63%) | 3,893 |
| 27 Dec 2017 | GBP | 79.9928 | 80.0612 | 79.9928 | 79.9928 | 79.9928 | -1.502 (-1.84%) | 4,618 |
| 22 Dec 2017 | GBP | 82 | 82 | 80.75 | 81.495 | 81.495 | +0.37 (+0.46%) | 5,033 |
| 21 Dec 2017 | GBP | 81.125 | 83.2425 | 80.25 | 81.125 | 81.125 | 0.0 (0.0%) | 3,332 |
| 20 Dec 2017 | GBP | 82.375 | 84.9146 | 75.7349 | 81.125 | 81.125 | -0.245 (-0.30%) | 4,330 |
| 19 Dec 2017 | GBP | 81.495 | 82.75 | 79.5 | 81.37 | 81.37 | +1.37 (+1.71%) | 41,334 |
| 18 Dec 2017 | GBP | 78.625 | 84.9146 | 78.5 | 80 | 80 | +1.255 (+1.59%) | 20,709 |
| 15 Dec 2017 | GBP | 78.745 | 78.745 | 78.745 | 78.745 | 78.745 | +0.995 (+1.28%) | 0 |
| 14 Dec 2017 | GBP | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | +1.005 (+1.31%) | 0 |
| 13 Dec 2017 | GBP | 76.745 | 76.745 | 76.745 | 76.745 | 76.745 | +0.5 (+0.66%) | 0 |
| 12 Dec 2017 | GBP | 76.245 | 76.245 | 76.245 | 76.245 | 76.245 | -0.255 (-0.33%) | 0 |
| 11 Dec 2017 | GBP | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | -0.625 (-0.81%) | 0 |
| 8 Dec 2017 | GBP | 77.125 | 77.125 | 77.125 | 77.125 | 77.125 | +1.63 (+2.16%) | 0 |
| 7 Dec 2017 | GBP | 75.495 | 75.495 | 75.495 | 75.495 | 75.495 | -1.375 (-1.79%) | 0 |
| 6 Dec 2017 | GBP | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -2 (-2.54%) | 0 |
| 5 Dec 2017 | GBP | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -1.13 (-1.41%) | 0 |
| 4 Dec 2017 | GBP | 80 | 80 | 80 | 80 | 80 | +0.505 (+0.64%) | 0 |
| 1 Dec 2017 | GBP | 79.495 | 79.495 | 79.495 | 79.495 | 79.495 | +0.245 (+0.31%) | 0 |
| 30 Nov 2017 | GBP | 79.25 | 79.25 | 78.7812 | 79.25 | 79.25 | -1.755 (-2.17%) | 81,452 |
| 29 Nov 2017 | GBP | 81 | 81.2297 | 80.75 | 81.005 | 81.005 | +0.63 (+0.78%) | 2,992 |
| 28 Nov 2017 | GBP | 80.375 | 80.375 | 80.375 | 80.375 | 80.375 | +0.25 (+0.31%) | 0 |
| 27 Nov 2017 | GBP | 80.125 | 80.2428 | 80.125 | 80.125 | 80.125 | -0.12 (-0.15%) | 268 |
| 24 Nov 2017 | GBP | 80.125 | 80.266 | 80.125 | 80.245 | 80.245 | +0.265 (+0.33%) | 946 |
| 23 Nov 2017 | GBP | 79.98 | 80.4928 | 79.98 | 79.98 | 79.98 | -0.52 (-0.65%) | 466 |
| 22 Nov 2017 | GBP | 80.375 | 80.625 | 80.3725 | 80.5 | 80.5 | +0.75 (+0.94%) | 3,412 |
| 21 Nov 2017 | GBP | 79.5 | 82.75 | 79.5 | 79.75 | 79.75 | +0.032 (+0.04%) | 5,868 |
| 20 Nov 2017 | GBP | 79.7181 | 80.2188 | 79.7181 | 79.7181 | 79.7181 | -0.282 (-0.35%) | 6,896 |
| 17 Nov 2017 | GBP | 80 | 80.2428 | 79.9608 | 80 | 80 | +0.125 (+0.16%) | 5,886 |
| 16 Nov 2017 | GBP | 79.875 | 80.5625 | 79.7428 | 79.875 | 79.875 | -0.125 (-0.16%) | 27,253 |
| 15 Nov 2017 | GBP | 80.2618 | 80.2618 | 79.7428 | 80 | 80 | -1.495 (-1.83%) | 5,741 |
