| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | GBP | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 358,351 |
| 25 Sep 2017 | GBP | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 594,167 |
| 22 Sep 2017 | GBP | 1.67 | 1.675 | 1.63 | 1.65 | 1.65 | -0.11 (-6.25%) | 61,323,974 |
| 21 Sep 2017 | GBP | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | +0.07 (+4.14%) | 230,069 |
| 20 Sep 2017 | GBP | 1.695 | 1.7 | 1.675 | 1.69 | 1.69 | -0.01 (-0.59%) | 46,332 |
| 19 Sep 2017 | GBP | 1.69 | 1.7 | 1.63 | 1.7 | 1.7 | +0.015 (+0.89%) | 103,941 |
| 18 Sep 2017 | GBP | 1.65 | 1.695 | 1.6 | 1.685 | 1.685 | -0.015 (-0.88%) | 24,046 |
| 15 Sep 2017 | GBP | 1.73 | 1.73 | 1.65 | 1.7 | 1.7 | -0.04 (-2.30%) | 974,005 |
| 14 Sep 2017 | GBP | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,954 |
| 13 Sep 2017 | GBP | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | +0.005 (+0.29%) | 23,336 |
| 12 Sep 2017 | GBP | 1.665 | 1.78 | 1.655 | 1.745 | 1.745 | +0.08 (+4.80%) | 663,537 |
| 11 Sep 2017 | GBP | 1.65 | 1.665 | 1.65 | 1.665 | 1.665 | +0.01 (+0.60%) | 158,825 |
| 8 Sep 2017 | GBP | 1.64 | 1.665 | 1.64 | 1.655 | 1.655 | +0.005 (+0.30%) | 161,817 |
| 7 Sep 2017 | GBP | 1.625 | 1.65 | 1.625 | 1.65 | 1.65 | +0.025 (+1.54%) | 3,837,276 |
| 6 Sep 2017 | GBP | 1.63 | 1.64 | 1.625 | 1.625 | 1.625 | -0.025 (-1.52%) | 294,108 |
| 5 Sep 2017 | GBP | 1.645 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 100,598 |
| 4 Sep 2017 | GBP | 1.65 | 1.65 | 1.645 | 1.65 | 1.65 | +0.01 (+0.61%) | 73,598 |
| 1 Sep 2017 | GBP | 1.665 | 1.665 | 1.64 | 1.64 | 1.64 | -0.015 (-0.91%) | 64,675 |
| 31 Aug 2017 | GBP | 1.6 | 1.7 | 1.6 | 1.655 | 1.655 | +0.055 (+3.44%) | 252,215 |
| 30 Aug 2017 | GBP | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.075 (+4.92%) | 5,028,951 |
| 29 Aug 2017 | GBP | 1.505 | 1.59 | 1.49 | 1.525 | 1.525 | -0.04 (-2.56%) | 27,728 |
| 28 Aug 2017 | GBP | 1.53 | 1.58 | 1.52 | 1.565 | 1.565 | +0.045 (+2.96%) | 66,213 |
| 25 Aug 2017 | GBP | 1.53 | 1.53 | 1.475 | 1.52 | 1.52 | +0.06 (+4.11%) | 2,417,509 |
| 24 Aug 2017 | GBP | 1.5 | 1.5 | 1.445 | 1.46 | 1.46 | -0.01 (-0.68%) | 362,140 |
| 23 Aug 2017 | GBP | 1.56 | 1.56 | 1.425 | 1.47 | 1.47 | -0.09 (-5.77%) | 330,310 |
| 22 Aug 2017 | GBP | 1.52 | 1.58 | 1.485 | 1.56 | 1.56 | +0.025 (+1.63%) | 97,798 |
| 21 Aug 2017 | GBP | 1.5 | 1.535 | 1.46 | 1.535 | 1.535 | -0.005 (-0.32%) | 48,422 |
| 18 Aug 2017 | GBP | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 20,059 |
| 17 Aug 2017 | GBP | 1.555 | 1.595 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 11,011 |
| 16 Aug 2017 | GBP | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 23,131 |
