| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | GBP | 1.775 | 1.79 | 1.72 | 1.785 | 1.785 | +0.025 (+1.42%) | 169,468 |
| 18 Dec 2017 | GBP | 1.73 | 1.775 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,031,379 |
| 15 Dec 2017 | GBP | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | +0.015 (+0.87%) | 1,635,269 |
| 14 Dec 2017 | GBP | 1.73 | 1.735 | 1.69 | 1.725 | 1.725 | +0.035 (+2.07%) | 3,051,131 |
| 13 Dec 2017 | GBP | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | -0.005 (-0.29%) | 349,699 |
| 12 Dec 2017 | GBP | 1.71 | 1.715 | 1.67 | 1.695 | 1.695 | -0.01 (-0.59%) | 479,122 |
| 11 Dec 2017 | GBP | 1.7 | 1.73 | 1.69 | 1.705 | 1.705 | -0.01 (-0.58%) | 88,041 |
| 8 Dec 2017 | GBP | 1.73 | 1.73 | 1.685 | 1.715 | 1.715 | -0.005 (-0.29%) | 956,254 |
| 7 Dec 2017 | GBP | 1.695 | 1.75 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 282,414 |
| 6 Dec 2017 | GBP | 1.685 | 1.71 | 1.665 | 1.69 | 1.69 | 0.0 (0.0%) | 53,925 |
| 5 Dec 2017 | GBP | 1.63 | 1.69 | 1.625 | 1.69 | 1.69 | +0.035 (+2.11%) | 263,877 |
| 4 Dec 2017 | GBP | 1.625 | 1.7 | 1.62 | 1.655 | 1.655 | +0.045 (+2.80%) | 60,352 |
| 1 Dec 2017 | GBP | 1.585 | 1.675 | 1.56 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,037,311 |
| 30 Nov 2017 | GBP | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.015 (-0.92%) | 860,508 |
| 29 Nov 2017 | GBP | 1.67 | 1.675 | 1.62 | 1.635 | 1.635 | -0.035 (-2.10%) | 468,822 |
| 28 Nov 2017 | GBP | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 422,024 |
| 27 Nov 2017 | GBP | 1.695 | 1.695 | 1.68 | 1.69 | 1.69 | -0.005 (-0.29%) | 355,327 |
| 24 Nov 2017 | GBP | 1.71 | 1.71 | 1.685 | 1.695 | 1.695 | 0.0 (0.0%) | 302,943 |
| 23 Nov 2017 | GBP | 1.71 | 1.71 | 1.69 | 1.695 | 1.695 | 0.0 (0.0%) | 347,017 |
| 22 Nov 2017 | GBP | 1.685 | 1.7 | 1.68 | 1.695 | 1.695 | +0.005 (+0.30%) | 276,863 |
| 21 Nov 2017 | GBP | 1.695 | 1.7 | 1.685 | 1.69 | 1.69 | -0.005 (-0.29%) | 248,609 |
| 20 Nov 2017 | GBP | 1.69 | 1.722 | 1.68 | 1.695 | 1.695 | +0.015 (+0.89%) | 674,492 |
| 17 Nov 2017 | GBP | 1.7 | 1.71 | 1.675 | 1.68 | 1.68 | -0.02 (-1.18%) | 190,678 |
| 16 Nov 2017 | GBP | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 145,901 |
| 15 Nov 2017 | GBP | 1.715 | 1.715 | 1.675 | 1.7 | 1.7 | +0.02 (+1.19%) | 120,639 |
| 14 Nov 2017 | GBP | 1.725 | 1.745 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 569,421 |
| 13 Nov 2017 | GBP | 1.745 | 1.745 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 519,136 |
| 10 Nov 2017 | GBP | 1.8 | 1.805 | 1.74 | 1.74 | 1.74 | -0.065 (-3.60%) | 241,055 |
| 9 Nov 2017 | GBP | 1.825 | 1.855 | 1.8 | 1.805 | 1.805 | +0.005 (+0.28%) | 254,507 |
| 8 Nov 2017 | GBP | 1.78 | 1.835 | 1.775 | 1.8 | 1.8 | +0.015 (+0.84%) | 648,762 |
