| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | GBP | 1.85 | 1.85 | 1.76 | 1.785 | 1.785 | -0.025 (-1.38%) | 475,209 |
| 6 Nov 2017 | GBP | 1.78 | 1.87 | 1.77 | 1.81 | 1.81 | +0.035 (+1.97%) | 803,643 |
| 3 Nov 2017 | GBP | 1.78 | 1.78 | 1.74 | 1.775 | 1.775 | +0.01 (+0.57%) | 239,658 |
| 2 Nov 2017 | GBP | 1.745 | 1.825 | 1.745 | 1.765 | 1.765 | +0.035 (+2.02%) | 1,767,829 |
| 1 Nov 2017 | GBP | 1.735 | 1.79 | 1.725 | 1.73 | 1.73 | +0.015 (+0.87%) | 626,390 |
| 31 Oct 2017 | GBP | 1.715 | 1.745 | 1.705 | 1.715 | 1.715 | +0.015 (+0.88%) | 671,319 |
| 30 Oct 2017 | GBP | 1.69 | 1.74 | 1.68 | 1.7 | 1.7 | +0.015 (+0.89%) | 261,767 |
| 27 Oct 2017 | GBP | 1.675 | 1.745 | 1.665 | 1.685 | 1.685 | +0.03 (+1.81%) | 963,038 |
| 26 Oct 2017 | GBP | 1.67 | 1.675 | 1.64 | 1.655 | 1.655 | -0.015 (-0.90%) | 165,135 |
| 25 Oct 2017 | GBP | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 26,252 |
| 24 Oct 2017 | GBP | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 129,605 |
| 23 Oct 2017 | GBP | 1.675 | 1.68 | 1.665 | 1.67 | 1.67 | 0.0 (0.0%) | 140,231 |
| 20 Oct 2017 | GBP | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 110,131 |
| 19 Oct 2017 | GBP | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 373,729 |
| 18 Oct 2017 | GBP | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 235,889 |
| 17 Oct 2017 | GBP | 1.695 | 1.695 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 261,509 |
| 16 Oct 2017 | GBP | 1.695 | 1.695 | 1.675 | 1.69 | 1.69 | 0.0 (0.0%) | 257,427 |
| 13 Oct 2017 | GBP | 1.695 | 1.695 | 1.667 | 1.69 | 1.69 | 0.0 (0.0%) | 470,969 |
| 12 Oct 2017 | GBP | 1.695 | 1.695 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 1,415,107 |
| 11 Oct 2017 | GBP | 1.69 | 1.695 | 1.685 | 1.69 | 1.69 | 0.0 (0.0%) | 213,106 |
| 10 Oct 2017 | GBP | 1.7 | 1.7 | 1.685 | 1.69 | 1.69 | +0.01 (+0.60%) | 161,267 |
| 9 Oct 2017 | GBP | 1.66 | 1.695 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 147,027 |
| 6 Oct 2017 | GBP | 1.65 | 1.665 | 1.647 | 1.66 | 1.66 | +0.015 (+0.91%) | 525,326 |
| 5 Oct 2017 | GBP | 1.65 | 1.66 | 1.645 | 1.645 | 1.645 | -0.005 (-0.30%) | 276,581 |
| 4 Oct 2017 | GBP | 1.65 | 1.7 | 1.64 | 1.65 | 1.65 | +0.015 (+0.92%) | 753,536 |
| 3 Oct 2017 | GBP | 1.66 | 1.68 | 1.63 | 1.635 | 1.635 | -0.025 (-1.51%) | 463,281 |
| 2 Oct 2017 | GBP | 1.675 | 1.7 | 1.65 | 1.66 | 1.66 | +0.015 (+0.91%) | 57,640 |
| 29 Sep 2017 | GBP | 1.65 | 1.655 | 1.64 | 1.645 | 1.645 | 0.0 (0.0%) | 208,867 |
| 28 Sep 2017 | GBP | 1.65 | 1.65 | 1.64 | 1.645 | 1.645 | +0.005 (+0.30%) | 153,980 |
| 27 Sep 2017 | GBP | 1.645 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,457,021 |
