| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | GBP | 178.5 | 179.125 | 178.2 | 178.9 | 178.9 | +1.8 (+1.02%) | 4,889 |
| 20 Dec 2019 | GBP | 178.6 | 178.6 | 176.1 | 177.0998 | 177.0998 | -0.1 (-0.06%) | 11,642 |
| 19 Dec 2019 | GBP | 178.1 | 178.5 | 176.8 | 177.2 | 177.2 | +0.2 (+0.11%) | 28,957 |
| 18 Dec 2019 | GBP | 176.6 | 177.615 | 176.2 | 177 | 177 | +0.47 (+0.27%) | 14,872 |
| 17 Dec 2019 | GBP | 176.1 | 177.0375 | 175.5 | 176.53 | 176.53 | +2.63 (+1.51%) | 5,747 |
| 16 Dec 2019 | GBP | 176.32 | 176.7 | 173.9 | 173.9 | 173.9 | -0.2 (-0.11%) | 9,670 |
| 13 Dec 2019 | GBP | 173.8125 | 174.3 | 172.475 | 174.1 | 174.1 | +0.4 (+0.23%) | 5,249 |
| 12 Dec 2019 | GBP | 174.75 | 174.75 | 173.55 | 173.7 | 173.7 | -1.02 (-0.58%) | 10,185 |
| 11 Dec 2019 | GBP | 174.1 | 175.1 | 174 | 174.72 | 174.72 | -0.78 (-0.44%) | 250,447 |
| 10 Dec 2019 | GBP | 175.6 | 175.7 | 174.15 | 175.5 | 175.5 | -0.84 (-0.48%) | 6,161 |
| 9 Dec 2019 | GBP | 175.3 | 176.85 | 175.04 | 176.34 | 176.34 | +0.34 (+0.19%) | 10,785 |
| 6 Dec 2019 | GBP | 176.4 | 176.5 | 175.45 | 176 | 176 | 0.0 (0.0%) | 10,621 |
| 5 Dec 2019 | GBP | 176.2 | 177.8625 | 175.3 | 176 | 176 | +0.6 (+0.34%) | 3,881 |
| 4 Dec 2019 | GBP | 175.175 | 176.0375 | 175.05 | 175.4 | 175.4 | +0.3 (+0.17%) | 18,870 |
| 3 Dec 2019 | GBP | 174.275 | 176.3 | 173.6375 | 175.1 | 175.1 | +1.15 (+0.66%) | 347,686 |
| 2 Dec 2019 | GBP | 178.89 | 178.89 | 173.9 | 173.95 | 173.95 | -4.35 (-2.44%) | 23,808 |
| 29 Nov 2019 | GBP | 178.11 | 179.3 | 177.3 | 178.3 | 178.3 | +0.85 (+0.48%) | 11,602 |
| 28 Nov 2019 | GBP | 177.4 | 177.9 | 164.2 | 177.45 | 177.45 | +0.45 (+0.25%) | 9,157 |
| 27 Nov 2019 | GBP | 178 | 178.8 | 175.4125 | 177 | 177 | +1.3 (+0.74%) | 24,798 |
| 26 Nov 2019 | GBP | 168.7 | 176.2 | 168.7 | 175.7 | 175.7 | +11.3 (+6.87%) | 34,149 |
| 25 Nov 2019 | GBP | 161.14 | 164.7 | 161.14 | 164.4 | 164.4 | +3 (+1.86%) | 3,989 |
| 22 Nov 2019 | GBP | 162.85 | 162.85 | 161.4 | 161.4 | 161.4 | -0.1 (-0.06%) | 7,827 |
| 21 Nov 2019 | GBP | 161.49 | 162.42 | 159.34 | 161.5 | 161.5 | -1.2 (-0.74%) | 241,368 |
| 20 Nov 2019 | GBP | 162.6 | 162.9 | 161.6 | 162.7 | 162.7 | +1.7 (+1.06%) | 13,292 |
| 19 Nov 2019 | GBP | 162.28 | 162.28 | 160.2 | 161 | 161 | -0.9 (-0.56%) | 5,882 |
| 18 Nov 2019 | GBP | 158.8 | 162.3 | 158.5625 | 161.9 | 161.9 | +4.45 (+2.83%) | 7,849 |
| 15 Nov 2019 | GBP | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | +0.41 (+0.26%) | 6,807 |
| 14 Nov 2019 | GBP | 158.9 | 159.45 | 156.15 | 157.04 | 157.04 | -0.96 (-0.61%) | 5,530 |
| 13 Nov 2019 | GBP | 157 | 158 | 156.7 | 158 | 158 | +1.77 (+1.13%) | 4,432 |
| 12 Nov 2019 | GBP | 156.1 | 157.55 | 155.4 | 156.23 | 156.23 | -0.77 (-0.49%) | 13,689 |
