| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2017 | GBP | 1.38 | 1.4 | 1.36 | 1.375 | 1.375 | -0.005 (-0.36%) | 39,344 |
| 10 May 2017 | GBP | 1.367 | 1.385 | 1.367 | 1.38 | 1.38 | +0.02 (+1.47%) | 23,419 |
| 9 May 2017 | GBP | 1.385 | 1.39 | 1.36 | 1.36 | 1.36 | -0.025 (-1.81%) | 10,432 |
| 2 May 2017 | GBP | 1.4 | 1.41 | 1.385 | 1.385 | 1.385 | -0.015 (-1.07%) | 37,847 |
| 1 May 2017 | GBP | 1.4 | 1.4 | 1.385 | 1.4 | 1.4 | 0.0 (0.0%) | 75,567 |
| 28 Apr 2017 | GBP | 1.4 | 1.415 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 62,498 |
| 27 Apr 2017 | GBP | 1.395 | 1.4 | 1.385 | 1.4 | 1.4 | 0.0 (0.0%) | 45,233 |
| 26 Apr 2017 | GBP | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | +0.005 (+0.36%) | 30,000 |
| 24 Apr 2017 | GBP | 1.4 | 1.4 | 1.39 | 1.395 | 1.395 | -0.02 (-1.41%) | 28,673 |
| 21 Apr 2017 | GBP | 1.405 | 1.415 | 1.4 | 1.415 | 1.415 | +0.015 (+1.07%) | 42,000 |
| 20 Apr 2017 | GBP | 1.39 | 1.415 | 1.39 | 1.4 | 1.4 | +0.015 (+1.08%) | 39,802 |
| 19 Apr 2017 | GBP | 1.41 | 1.415 | 1.38 | 1.385 | 1.385 | -0.03 (-2.12%) | 156,477 |
| 18 Apr 2017 | GBP | 1.415 | 1.42 | 1.41 | 1.415 | 1.415 | -0.005 (-0.35%) | 1,749 |
| 13 Apr 2017 | GBP | 1.415 | 1.42 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 27,501 |
| 12 Apr 2017 | GBP | 1.425 | 1.425 | 1.41 | 1.42 | 1.42 | -0.015 (-1.05%) | 63,669 |
| 11 Apr 2017 | GBP | 1.43 | 1.44 | 1.42 | 1.435 | 1.435 | 0.0 (0.0%) | 48,361 |
| 10 Apr 2017 | GBP | 1.435 | 1.435 | 1.43 | 1.435 | 1.435 | +0.005 (+0.35%) | 15,186 |
| 7 Apr 2017 | GBP | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 16,056 |
| 6 Apr 2017 | GBP | 1.435 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 78,178 |
| 5 Apr 2017 | GBP | 1.405 | 1.45 | 1.405 | 1.45 | 1.45 | +0.05 (+3.57%) | 143,142 |
| 4 Apr 2017 | GBP | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 218,429 |
| 3 Apr 2017 | GBP | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 10,526 |
| 31 Mar 2017 | GBP | 1.44 | 1.5 | 1.35 | 1.5 | 1.5 | +0.055 (+3.81%) | 83,624 |
| 30 Mar 2017 | GBP | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | -0.005 (-0.34%) | 4,542 |
| 29 Mar 2017 | GBP | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.035 (-2.36%) | 22,010 |
| 28 Mar 2017 | GBP | 1.49 | 1.49 | 1.47 | 1.485 | 1.485 | -0.015 (-1%) | 9,859 |
| 27 Mar 2017 | GBP | 1.51 | 1.51 | 1.485 | 1.5 | 1.5 | -0.01 (-0.66%) | 6,930 |
| 24 Mar 2017 | GBP | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 6,549 |
| 23 Mar 2017 | GBP | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 19,418 |
| 22 Mar 2017 | GBP | 1.49 | 1.54 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 40,850 |
