| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2019 | GBP | 5.36 | 5.38 | 5.26 | 5.34 | 5.34 | 0.0 (0.0%) | 420,935 |
| 27 Dec 2019 | GBP | 5.29 | 5.35 | 5.23 | 5.34 | 5.34 | +0.13 (+2.50%) | 512,112 |
| 24 Dec 2019 | GBP | 5.3 | 5.34 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 424,370 |
| 23 Dec 2019 | GBP | 5.35 | 5.4 | 5.24 | 5.31 | 5.31 | -0.03 (-0.56%) | 636,533 |
| 20 Dec 2019 | GBP | 5.29 | 5.37 | 5.25 | 5.34 | 5.34 | +0.07 (+1.33%) | 1,821,434 |
| 19 Dec 2019 | GBP | 5.19 | 5.31 | 5.18 | 5.27 | 5.27 | +0.05 (+0.96%) | 1,145,381 |
| 18 Dec 2019 | GBP | 5.21 | 5.28 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,193,825 |
| 17 Dec 2019 | GBP | 5.3 | 5.35 | 5.23 | 5.23 | 5.23 | -0.05 (-0.95%) | 1,186,885 |
| 16 Dec 2019 | GBP | 5.27 | 5.3 | 5.12 | 5.28 | 5.28 | -0.08 (-1.49%) | 1,598,057 |
| 13 Dec 2019 | GBP | 5.08 | 5.455 | 5.06 | 5.36 | 5.36 | +0.4 (+8.06%) | 3,114,316 |
| 12 Dec 2019 | GBP | 5.03 | 5.04 | 4.87 | 4.96 | 4.96 | -0.07 (-1.39%) | 1,358,735 |
| 11 Dec 2019 | GBP | 5.05 | 5.1 | 4.94 | 5.03 | 5.03 | +0.03 (+0.60%) | 975,586 |
| 10 Dec 2019 | GBP | 4.99 | 5.05 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 1,018,861 |
| 9 Dec 2019 | GBP | 5.06 | 5.08 | 4.91 | 4.98 | 4.98 | -0.05 (-0.99%) | 1,343,810 |
| 6 Dec 2019 | GBP | 5.05 | 5.06 | 4.95 | 5.03 | 5.03 | 0.0 (0.0%) | 716,525 |
| 5 Dec 2019 | GBP | 5 | 5.05 | 4.93 | 5.03 | 5.03 | +0.11 (+2.24%) | 1,265,658 |
| 4 Dec 2019 | GBP | 4.97 | 5.08 | 4.92 | 4.92 | 4.92 | -0.08 (-1.60%) | 2,150,624 |
| 3 Dec 2019 | GBP | 4.96 | 5.02 | 4.94 | 5 | 5 | +0.02 (+0.40%) | 1,519,978 |
| 2 Dec 2019 | GBP | 4.98 | 5.08 | 4.97 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,441,340 |
| 29 Nov 2019 | GBP | 4.92 | 5.01 | 4.92 | 4.96 | 4.96 | +0.06 (+1.22%) | 1,697,971 |
| 28 Nov 2019 | GBP | 5 | 5.07 | 4.85 | 4.9 | 4.9 | -0.08 (-1.61%) | 2,599,450 |
| 27 Nov 2019 | GBP | 4.61 | 5.01 | 4.6 | 4.98 | 4.98 | +0.63 (+14.48%) | 7,176,012 |
| 26 Nov 2019 | GBP | 3.9 | 4.37 | 3.9 | 4.35 | 4.35 | +0.46 (+11.83%) | 2,685,038 |
| 25 Nov 2019 | GBP | 3.99 | 4.03 | 3.875 | 3.89 | 3.89 | -0.07 (-1.77%) | 980,719 |
| 22 Nov 2019 | GBP | 4.03 | 4.03 | 3.945 | 3.96 | 3.96 | +0.02 (+0.51%) | 922,994 |
| 21 Nov 2019 | GBP | 3.91 | 4 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,230,592 |
| 20 Nov 2019 | GBP | 4 | 4.01 | 3.94 | 4 | 4 | -0.03 (-0.74%) | 2,267,243 |
| 19 Nov 2019 | GBP | 4.15 | 4.15 | 4 | 4.03 | 4.03 | -0.12 (-2.89%) | 1,518,189 |
| 18 Nov 2019 | GBP | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 727,213 |
| 15 Nov 2019 | GBP | 4.21 | 4.3 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 812,176 |
