| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2019 | GBP | 80.6 | 83.51 | 80.6 | 82.5125 | 82.5125 | +2.812 (+3.53%) | 6,948 |
| 19 Jun 2019 | GBP | 79.85 | 79.85 | 79.7 | 79.7 | 79.7 | +0.1 (+0.13%) | 2,254 |
| 18 Jun 2019 | GBP | 77.65 | 79.65 | 77.55 | 79.6 | 79.6 | +1.95 (+2.51%) | 2,685 |
| 17 Jun 2019 | GBP | 76.9 | 77.65 | 76.9 | 77.65 | 77.65 | +0.6 (+0.78%) | 241 |
| 14 Jun 2019 | GBP | 76.95 | 77.2 | 76.95 | 77.05 | 77.05 | +0.47 (+0.61%) | 215 |
| 13 Jun 2019 | GBP | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | +1.27 (+1.69%) | 11,382 |
| 12 Jun 2019 | GBP | 75.26 | 75.75 | 75.26 | 75.31 | 75.31 | +0.1 (+0.13%) | 2,190 |
| 11 Jun 2019 | GBP | 74.4 | 75.56 | 74.25 | 75.21 | 75.21 | +0.185 (+0.25%) | 49,778 |
| 7 Jun 2019 | GBP | 75.3 | 75.65 | 75.025 | 75.025 | 75.025 | +0.505 (+0.68%) | 7,566 |
| 6 Jun 2019 | GBP | 74.7625 | 74.7625 | 74.26 | 74.52 | 74.52 | +0.415 (+0.56%) | 1,191 |
| 5 Jun 2019 | GBP | 74.05 | 74.22 | 73.95 | 74.105 | 74.105 | +0.805 (+1.10%) | 2,160 |
| 4 Jun 2019 | GBP | 73.525 | 74.09 | 73.02 | 73.3 | 73.3 | -0.18 (-0.24%) | 28,856 |
| 3 Jun 2019 | GBP | 72.68 | 73.55 | 72.68 | 73.48 | 73.48 | +1.03 (+1.42%) | 2,045 |
| 31 May 2019 | GBP | 72.05 | 72.45 | 71.95 | 72.45 | 72.45 | -1.15 (-1.56%) | 15,989 |
| 29 May 2019 | GBP | 74.2 | 74.2 | 73.5 | 73.6 | 73.6 | -1.4 (-1.87%) | 3,273 |
| 28 May 2019 | GBP | 73.94 | 75 | 73.94 | 75 | 75 | +1.355 (+1.84%) | 6,390 |
| 24 May 2019 | GBP | 73.36 | 73.84 | 73.36 | 73.645 | 73.645 | -0.455 (-0.61%) | 965 |
| 23 May 2019 | GBP | 74.3 | 74.3 | 74.1 | 74.1 | 74.1 | -0.95 (-1.27%) | 1,111 |
| 22 May 2019 | GBP | 73.85 | 75.05 | 73.85 | 75.05 | 75.05 | +0.95 (+1.28%) | 55 |
| 21 May 2019 | GBP | 74.3 | 74.3 | 74.1 | 74.1 | 74.1 | -0.7 (-0.94%) | 565 |
| 20 May 2019 | GBP | 74.25 | 74.8 | 74.25 | 74.8 | 74.8 | +0.15 (+0.20%) | 1,077 |
| 16 May 2019 | GBP | 74.59 | 74.73 | 74.59 | 74.65 | 74.65 | +0.25 (+0.34%) | 656 |
| 15 May 2019 | GBP | 74.3 | 74.4 | 74.3 | 74.4 | 74.4 | +0.751 (+1.02%) | 18,778 |
| 14 May 2019 | GBP | 73.95 | 73.95 | 72.82 | 73.6494 | 73.6494 | -0.751 (-1.01%) | 2,241 |
| 13 May 2019 | GBP | 74.35 | 74.7 | 73.7 | 74.4 | 74.4 | +0.05 (+0.07%) | 4,965 |
| 10 May 2019 | GBP | 75.85 | 75.85 | 74.35 | 74.35 | 74.35 | -1.65 (-2.17%) | 6,694 |
| 9 May 2019 | GBP | 76 | 76.85 | 75.7 | 76 | 76 | -1.16 (-1.50%) | 10,947 |
| 8 May 2019 | GBP | 77.075 | 77.35 | 77.05 | 77.16 | 77.16 | -0.015 (-0.02%) | 2,872 |
| 7 May 2019 | GBP | 77.05 | 77.65 | 76.65 | 77.175 | 77.175 | +6.825 (+9.70%) | 17,621 |
| 3 May 2019 | GBP | 69.95 | 70.375 | 69.95 | 70.35 | 70.35 | 0.0 (0.0%) | 1,143 |
