| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | GBP | 84.5 | 85.2577 | 84.5 | 85.005 | 85.005 | +1.255 (+1.50%) | 3,512 |
| 7 Jul 2017 | GBP | 83.875 | 84 | 83 | 83.75 | 83.75 | +0.25 (+0.30%) | 19,977 |
| 6 Jul 2017 | GBP | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | +1.75 (+2.14%) | 114 |
| 5 Jul 2017 | GBP | 81.25 | 81.75 | 81.25 | 81.75 | 81.75 | +1.25 (+1.55%) | 1,272 |
| 4 Jul 2017 | GBP | 80.5 | 81 | 80.25 | 80.5 | 80.5 | +0.38 (+0.47%) | 2,362 |
| 3 Jul 2017 | GBP | 78.973 | 80.9927 | 78.973 | 80.12 | 80.12 | +1.245 (+1.58%) | 3,314 |
| 30 Jun 2017 | GBP | 79 | 79 | 78.875 | 78.875 | 78.875 | -0.368 (-0.46%) | 11,013 |
| 29 Jun 2017 | GBP | 79.2429 | 79.75 | 79.2429 | 79.2429 | 79.2429 | +1.748 (+2.26%) | 979 |
| 28 Jun 2017 | GBP | 77.495 | 78 | 77.3615 | 77.495 | 77.495 | -0.38 (-0.49%) | 2,257 |
| 27 Jun 2017 | GBP | 77.875 | 78 | 77.5 | 77.875 | 77.875 | +0.255 (+0.33%) | 4,369 |
| 26 Jun 2017 | GBP | 77.62 | 78 | 77.493 | 77.62 | 77.62 | -0.63 (-0.81%) | 872 |
| 23 Jun 2017 | GBP | 78.245 | 78.25 | 77.993 | 78.25 | 78.25 | -0.25 (-0.32%) | 1,072 |
| 22 Jun 2017 | GBP | 78.5 | 79 | 78.5 | 78.5 | 78.5 | -0.37 (-0.47%) | 413 |
| 21 Jun 2017 | GBP | 80 | 80 | 77.993 | 78.87 | 78.87 | -0.5 (-0.63%) | 3,418 |
| 20 Jun 2017 | GBP | 79.37 | 79.75 | 79.25 | 79.37 | 79.37 | -0.125 (-0.16%) | 701 |
| 19 Jun 2017 | GBP | 79.495 | 79.495 | 79.495 | 79.495 | 79.495 | -0.255 (-0.32%) | 0 |
| 16 Jun 2017 | GBP | 79.75 | 79.75 | 78.243 | 79.75 | 79.75 | -0.625 (-0.78%) | 3,176 |
| 15 Jun 2017 | GBP | 80.5 | 81 | 79.25 | 80.375 | 80.375 | -0.125 (-0.16%) | 17,474 |
| 14 Jun 2017 | GBP | 80 | 81 | 80 | 80.5 | 80.5 | +1.734 (+2.20%) | 19,103 |
| 13 Jun 2017 | GBP | 78.7657 | 78.7657 | 78.25 | 78.7657 | 78.7657 | +0.766 (+0.98%) | 14,558 |
| 12 Jun 2017 | GBP | 79.75 | 79.75 | 78 | 78 | 78 | -2.75 (-3.41%) | 4,732 |
| 9 Jun 2017 | GBP | 80.75 | 80.75 | 80.2188 | 80.75 | 80.75 | +0.005 (+0.01%) | 8,293 |
| 8 Jun 2017 | GBP | 80.745 | 81.5 | 80.5312 | 80.745 | 80.745 | +0.37 (+0.46%) | 8,136 |
| 7 Jun 2017 | GBP | 79.25 | 80.5072 | 78.9688 | 80.375 | 80.375 | +1.505 (+1.91%) | 10,636 |
| 6 Jun 2017 | GBP | 79.5071 | 79.5071 | 78.75 | 78.87 | 78.87 | -1.005 (-1.26%) | 19,343 |
| 5 Jun 2017 | GBP | 79.875 | 79.875 | 79.875 | 79.875 | 79.875 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | GBP | 79.875 | 80 | 79.4701 | 79.875 | 79.875 | +0.125 (+0.16%) | 12,907 |
| 1 Jun 2017 | GBP | 80.5 | 80.5 | 79.25 | 79.75 | 79.75 | -0.25 (-0.31%) | 5,663 |
| 31 May 2017 | GBP | 80.75 | 80.75 | 80 | 80 | 80 | -0.5 (-0.62%) | 38,963 |
| 30 May 2017 | GBP | 81.0073 | 81.0073 | 80 | 80.5 | 80.5 | -1.12 (-1.37%) | 5,035 |
