| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2017 | GBP | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 109,107 |
| 27 Jun 2017 | GBP | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 11,123 |
| 26 Jun 2017 | GBP | 1.57 | 1.575 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 2,234 |
| 23 Jun 2017 | GBP | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 175 |
| 22 Jun 2017 | GBP | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.005 (-0.32%) | 7,171 |
| 21 Jun 2017 | GBP | 1.545 | 1.555 | 1.545 | 1.555 | 1.555 | -0.055 (-3.42%) | 448 |
| 20 Jun 2017 | GBP | 1.615 | 1.615 | 1.53 | 1.61 | 1.61 | -0.005 (-0.31%) | 14,684 |
| 19 Jun 2017 | GBP | 1.585 | 1.65 | 1.585 | 1.615 | 1.615 | +0.03 (+1.89%) | 73,737 |
| 16 Jun 2017 | GBP | 1.57 | 1.65 | 1.57 | 1.585 | 1.585 | -0.005 (-0.31%) | 266,973 |
| 15 Jun 2017 | GBP | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 339,519 |
| 14 Jun 2017 | GBP | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 105,888 |
| 13 Jun 2017 | GBP | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | +0.025 (+1.64%) | 78,180 |
| 9 Jun 2017 | GBP | 1.46 | 1.6 | 1.46 | 1.525 | 1.525 | +0.085 (+5.90%) | 149,517 |
| 8 Jun 2017 | GBP | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 263,500 |
| 7 Jun 2017 | GBP | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 71,080 |
| 6 Jun 2017 | GBP | 1.435 | 1.435 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,799 |
| 2 Jun 2017 | GBP | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 395,016 |
| 1 Jun 2017 | GBP | 1.385 | 1.4 | 1.385 | 1.4 | 1.4 | +0.005 (+0.36%) | 261,544 |
| 31 May 2017 | GBP | 1.4 | 1.4 | 1.38 | 1.395 | 1.395 | -0.005 (-0.36%) | 186,117 |
| 30 May 2017 | GBP | 1.38 | 1.4 | 1.365 | 1.4 | 1.4 | +0.035 (+2.56%) | 503,711 |
| 29 May 2017 | GBP | 1.36 | 1.365 | 1.36 | 1.365 | 1.365 | +0.005 (+0.37%) | 12,378 |
| 26 May 2017 | GBP | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 130 |
| 25 May 2017 | GBP | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 204,178 |
| 24 May 2017 | GBP | 1.38 | 1.395 | 1.38 | 1.39 | 1.39 | +0.003 (+0.18%) | 45,262 |
| 23 May 2017 | GBP | 1.385 | 1.4 | 1.385 | 1.3875 | 1.3875 | -0.003 (-0.18%) | 162,338 |
| 22 May 2017 | GBP | 1.385 | 1.39 | 1.385 | 1.39 | 1.39 | +0.005 (+0.36%) | 28,683 |
| 19 May 2017 | GBP | 1.355 | 1.385 | 1.355 | 1.385 | 1.385 | 0.0 (0.0%) | 19,507 |
| 17 May 2017 | GBP | 1.36 | 1.385 | 1.36 | 1.385 | 1.385 | -0.005 (-0.36%) | 37,023 |
| 15 May 2017 | GBP | 1.335 | 1.4 | 1.335 | 1.39 | 1.39 | +0.055 (+4.12%) | 13,302 |
| 12 May 2017 | GBP | 1.37 | 1.39 | 1.32 | 1.335 | 1.335 | -0.04 (-2.91%) | 37,265 |
