| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | GBP | 133.9603 | 134.4 | 133.9603 | 133.9603 | 133.9603 | +1.935 (+1.47%) | 6,042 |
| 7 Mar 2018 | GBP | 131.775 | 132.025 | 131.775 | 132.025 | 132.025 | +1.025 (+0.78%) | 9,494 |
| 6 Mar 2018 | GBP | 131.4 | 132.2 | 130.3965 | 131 | 131 | +1.46 (+1.13%) | 31,726 |
| 5 Mar 2018 | GBP | 128.375 | 129.845 | 128.375 | 129.54 | 129.54 | +1.89 (+1.48%) | 15,920 |
| 2 Mar 2018 | GBP | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -1.275 (-0.99%) | 16,845 |
| 1 Mar 2018 | GBP | 130.3975 | 130.3975 | 128.925 | 128.925 | 128.925 | -4.925 (-3.68%) | 3,426 |
| 28 Feb 2018 | GBP | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -0.2 (-0.15%) | 6,008 |
| 27 Feb 2018 | GBP | 133.9 | 134.65 | 133.6025 | 134.05 | 134.05 | -1.13 (-0.84%) | 5,657 |
| 26 Feb 2018 | GBP | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | +0.38 (+0.28%) | 18,544 |
| 23 Feb 2018 | GBP | 134.8 | 134.8 | 133.975 | 134.8 | 134.8 | +0.1 (+0.07%) | 197 |
| 22 Feb 2018 | GBP | 134.3 | 134.7 | 134.3 | 134.7 | 134.7 | -0.95 (-0.70%) | 96 |
| 21 Feb 2018 | GBP | 135.125 | 135.825 | 135.125 | 135.65 | 135.65 | +0.9 (+0.67%) | 456 |
| 20 Feb 2018 | GBP | 133.83 | 135.05 | 133.83 | 134.75 | 134.75 | +1.45 (+1.09%) | 955 |
| 19 Feb 2018 | GBP | 133.3 | 133.3 | 133.3 | 133.3 | 133.3 | -2.598 (-1.91%) | 1 |
| 16 Feb 2018 | GBP | 135.3475 | 136.15 | 135.3475 | 135.8975 | 135.8975 | +1.998 (+1.49%) | 669 |
| 15 Feb 2018 | GBP | 132.575 | 134.425 | 132.575 | 133.9 | 133.9 | +4.6 (+3.56%) | 10,369 |
| 14 Feb 2018 | GBP | 128.2 | 129.3 | 127.525 | 129.3 | 129.3 | +2.2 (+1.73%) | 131 |
| 13 Feb 2018 | GBP | 127.1814 | 127.1814 | 126.9581 | 127.1 | 127.1 | -0.2 (-0.16%) | 7,474 |
| 12 Feb 2018 | GBP | 127.7 | 127.775 | 126.8 | 127.3 | 127.3 | +2.2 (+1.76%) | 1,290 |
| 9 Feb 2018 | GBP | 124.8038 | 126.426 | 124.8038 | 125.1 | 125.1 | -0.85 (-0.67%) | 12,625 |
| 8 Feb 2018 | GBP | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -5.1 (-3.89%) | 4 |
| 7 Feb 2018 | GBP | 130.45 | 131.05 | 130.45 | 131.05 | 131.05 | +2.925 (+2.28%) | 196 |
| 6 Feb 2018 | GBP | 127.35 | 128.7 | 127.35 | 128.125 | 128.125 | -2.675 (-2.05%) | 71 |
| 5 Feb 2018 | GBP | 130.8 | 130.8 | 130.55 | 130.8 | 130.8 | -3.1 (-2.32%) | 58 |
| 2 Feb 2018 | GBP | 135.5 | 135.6256 | 132.9688 | 133.9 | 133.9 | -3.147 (-2.30%) | 23,162 |
| 1 Feb 2018 | GBP | 136.8975 | 137.975 | 136.8975 | 137.0475 | 137.0475 | -0.5 (-0.36%) | 396 |
| 31 Jan 2018 | GBP | 138.8 | 139.4475 | 137.5475 | 137.5475 | 137.5475 | -1.103 (-0.80%) | 1,875 |
| 30 Jan 2018 | GBP | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -1.298 (-0.93%) | 828 |
| 29 Jan 2018 | GBP | 140.7 | 141.8 | 139.9475 | 139.9475 | 139.9475 | -1.028 (-0.73%) | 1,323 |
| 26 Jan 2018 | GBP | 139.7 | 141.25 | 139.7 | 140.975 | 140.975 | +4.378 (+3.20%) | 2,523 |
