| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | GBP | 1.99 | 2.02 | 1.935 | 2.01 | 2.01 | -0.09 (-4.29%) | 161,124 |
| 2 Feb 2018 | GBP | 2.08 | 2.13 | 2.04 | 2.1 | 2.1 | -0.04 (-1.87%) | 145,877 |
| 1 Feb 2018 | GBP | 2.04 | 2.15 | 2.04 | 2.14 | 2.14 | +0.12 (+5.94%) | 125,178 |
| 31 Jan 2018 | GBP | 2 | 2.11 | 1.95 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,416,018 |
| 30 Jan 2018 | GBP | 2.2 | 2.2 | 2.01 | 2.01 | 2.01 | -0.19 (-8.64%) | 1,474,528 |
| 29 Jan 2018 | GBP | 2.18 | 2.2 | 2.15 | 2.2 | 2.2 | +0.04 (+1.85%) | 4,439,871 |
| 25 Jan 2018 | GBP | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 3,028,082 |
| 24 Jan 2018 | GBP | 2.15 | 2.2 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 310,579 |
| 23 Jan 2018 | GBP | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | +0.07 (+3.37%) | 201,321 |
| 22 Jan 2018 | GBP | 2.12 | 2.15 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 1,032,492 |
| 19 Jan 2018 | GBP | 2.1 | 2.14 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 516,704 |
| 18 Jan 2018 | GBP | 2.08 | 2.1 | 2.06 | 2.1 | 2.1 | +0.06 (+2.94%) | 997,456 |
| 17 Jan 2018 | GBP | 2.04 | 2.09 | 2.01 | 2.04 | 2.04 | +0.11 (+5.70%) | 627,662 |
| 16 Jan 2018 | GBP | 1.88 | 1.995 | 1.875 | 1.93 | 1.93 | +0.05 (+2.66%) | 846,235 |
| 15 Jan 2018 | GBP | 1.88 | 1.9 | 1.825 | 1.88 | 1.88 | 0.0 (0.0%) | 623,803 |
| 12 Jan 2018 | GBP | 1.86 | 1.9 | 1.805 | 1.88 | 1.88 | +0.02 (+1.08%) | 283,256 |
| 11 Jan 2018 | GBP | 1.755 | 1.875 | 1.725 | 1.86 | 1.86 | +0.105 (+5.98%) | 731,585 |
| 10 Jan 2018 | GBP | 1.76 | 1.765 | 1.74 | 1.755 | 1.755 | -0.01 (-0.57%) | 68,383 |
| 9 Jan 2018 | GBP | 1.78 | 1.78 | 1.765 | 1.765 | 1.765 | -0.01 (-0.56%) | 26,497 |
| 8 Jan 2018 | GBP | 1.78 | 1.79 | 1.775 | 1.775 | 1.775 | +0.005 (+0.28%) | 74,507 |
| 5 Jan 2018 | GBP | 1.77 | 1.785 | 1.765 | 1.77 | 1.77 | +0.005 (+0.28%) | 81,089 |
| 4 Jan 2018 | GBP | 1.735 | 1.79 | 1.715 | 1.765 | 1.765 | +0.045 (+2.62%) | 67,410 |
| 3 Jan 2018 | GBP | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.005 (-0.29%) | 385,354 |
| 2 Jan 2018 | GBP | 1.73 | 1.735 | 1.725 | 1.725 | 1.725 | -0.005 (-0.29%) | 219,508 |
| 29 Dec 2017 | GBP | 1.76 | 1.76 | 1.725 | 1.73 | 1.73 | -0.015 (-0.86%) | 282,137 |
| 28 Dec 2017 | GBP | 1.755 | 1.76 | 1.725 | 1.745 | 1.745 | -0.01 (-0.57%) | 141,820 |
| 27 Dec 2017 | GBP | 1.77 | 1.78 | 1.735 | 1.755 | 1.755 | -0.01 (-0.57%) | 141,351 |
| 22 Dec 2017 | GBP | 1.77 | 1.775 | 1.76 | 1.765 | 1.765 | 0.0 (0.0%) | 215,007 |
| 21 Dec 2017 | GBP | 1.76 | 1.775 | 1.755 | 1.765 | 1.765 | -0.005 (-0.28%) | 285,597 |
| 20 Dec 2017 | GBP | 1.8 | 1.86 | 1.76 | 1.77 | 1.77 | -0.015 (-0.84%) | 393,351 |
