| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | GBP | 86.4827 | 88 | 86.4827 | 87.62 | 87.62 | +0.37 (+0.42%) | 10,578 |
| 2 Oct 2017 | GBP | 87.25 | 87.25 | 86.9009 | 87.25 | 87.25 | -0.25 (-0.29%) | 2,775 |
| 29 Sep 2017 | GBP | 87.5 | 88.3921 | 87.5 | 87.5 | 87.5 | +0.495 (+0.57%) | 12,355 |
| 28 Sep 2017 | GBP | 87.005 | 87.2421 | 86 | 87.005 | 87.005 | +0.885 (+1.03%) | 1,147 |
| 27 Sep 2017 | GBP | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | +0.245 (+0.29%) | 3,507 |
| 26 Sep 2017 | GBP | 85.875 | 86.25 | 85.5 | 85.875 | 85.875 | +0.133 (+0.15%) | 5,637 |
| 25 Sep 2017 | GBP | 85.7423 | 86.25 | 85.7423 | 85.7423 | 85.7423 | +0.122 (+0.14%) | 31,643 |
| 22 Sep 2017 | GBP | 85.62 | 85.7329 | 85.2423 | 85.62 | 85.62 | +0.495 (+0.58%) | 10,075 |
| 21 Sep 2017 | GBP | 82.625 | 85.9923 | 82.625 | 85.125 | 85.125 | +2.375 (+2.87%) | 2,109 |
| 20 Sep 2017 | GBP | 82.75 | 82.7812 | 82.75 | 82.75 | 82.75 | -0.531 (-0.64%) | 1,878 |
| 19 Sep 2017 | GBP | 83.2812 | 83.2812 | 82.5074 | 83.2812 | 83.2812 | -0.469 (-0.56%) | 3,996 |
| 18 Sep 2017 | GBP | 83.75 | 84.0076 | 83.75 | 83.75 | 83.75 | +1.25 (+1.52%) | 3,043 |
| 15 Sep 2017 | GBP | 82.5 | 82.75 | 82 | 82.5 | 82.5 | +0.297 (+0.36%) | 11,099 |
| 14 Sep 2017 | GBP | 82.2028 | 82.5 | 82.2028 | 82.2028 | 82.2028 | +0.583 (+0.71%) | 1,123 |
| 13 Sep 2017 | GBP | 81.62 | 82 | 81.0312 | 81.62 | 81.62 | -0.13 (-0.16%) | 4,347 |
| 12 Sep 2017 | GBP | 81.75 | 81.75 | 81.0073 | 81.75 | 81.75 | +0.38 (+0.47%) | 5,221 |
| 11 Sep 2017 | GBP | 81.37 | 81.5 | 80.5 | 81.37 | 81.37 | +0.625 (+0.77%) | 3,769 |
| 8 Sep 2017 | GBP | 80.745 | 80.9688 | 80.4375 | 80.745 | 80.745 | -0.255 (-0.31%) | 760 |
| 7 Sep 2017 | GBP | 80.875 | 81 | 80.875 | 81 | 81 | +0.375 (+0.47%) | 2,323 |
| 6 Sep 2017 | GBP | 80.625 | 81.4688 | 80.4927 | 80.625 | 80.625 | -0.245 (-0.30%) | 11,274 |
| 5 Sep 2017 | GBP | 82.12 | 82.2188 | 80.75 | 80.87 | 80.87 | -0.88 (-1.08%) | 12,912 |
| 4 Sep 2017 | GBP | 82.5 | 82.5 | 81.4927 | 81.75 | 81.75 | +1 (+1.24%) | 6,518 |
| 1 Sep 2017 | GBP | 80.75 | 82 | 80.75 | 80.75 | 80.75 | +0.505 (+0.63%) | 8,309 |
| 31 Aug 2017 | GBP | 80.245 | 80.75 | 79.9928 | 80.245 | 80.245 | -0.247 (-0.31%) | 4,120 |
| 30 Aug 2017 | GBP | 80.4925 | 80.4925 | 80.25 | 80.4925 | 80.4925 | -0.378 (-0.47%) | 1,877 |
| 29 Aug 2017 | GBP | 81.5 | 81.5 | 80.6117 | 80.87 | 80.87 | -1.505 (-1.83%) | 1,143 |
| 25 Aug 2017 | GBP | 81.9637 | 82.75 | 81.9637 | 82.375 | 82.375 | +0.5 (+0.61%) | 13,283 |
| 24 Aug 2017 | GBP | 83.2334 | 83.2334 | 81.25 | 81.875 | 81.875 | -1.375 (-1.65%) | 4,302 |
| 23 Aug 2017 | GBP | 83.25 | 83.25 | 82.75 | 83.25 | 83.25 | +0.875 (+1.06%) | 4,686 |
| 22 Aug 2017 | GBP | 83.75 | 83.75 | 82.125 | 82.375 | 82.375 | -1.125 (-1.35%) | 990 |
