| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | GBP | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 63,967 |
| 17 Mar 2017 | GBP | 1.545 | 1.57 | 1.48 | 1.57 | 1.57 | +0.02 (+1.29%) | 119,880 |
| 16 Mar 2017 | GBP | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.005 (-0.32%) | 4,267 |
| 15 Mar 2017 | GBP | 1.535 | 1.555 | 1.487 | 1.555 | 1.555 | +0.005 (+0.32%) | 24,594 |
| 14 Mar 2017 | GBP | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | -0.005 (-0.32%) | 38,923 |
| 13 Mar 2017 | GBP | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | +0.025 (+1.63%) | 3,178 |
| 10 Mar 2017 | GBP | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 39,329 |
| 9 Mar 2017 | GBP | 1.56 | 1.565 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 123,807 |
| 8 Mar 2017 | GBP | 1.56 | 1.56 | 1.545 | 1.56 | 1.56 | -0.02 (-1.27%) | 27,392 |
| 7 Mar 2017 | GBP | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 68,754 |
| 6 Mar 2017 | GBP | 1.54 | 1.567 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 342,782 |
| 3 Mar 2017 | GBP | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 567,345 |
| 2 Mar 2017 | GBP | 1.47 | 1.58 | 1.47 | 1.55 | 1.55 | +0.07 (+4.73%) | 813,630 |
| 1 Mar 2017 | GBP | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 899,286 |
| 28 Feb 2017 | GBP | 1.375 | 1.42 | 1.375 | 1.42 | 1.42 | 0.0 (0.0%) | 42,247 |
| 27 Feb 2017 | GBP | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 27,399 |
| 24 Feb 2017 | GBP | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 40,937 |
| 23 Feb 2017 | GBP | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 147,923 |
| 22 Feb 2017 | GBP | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.04 (+2.84%) | 18,789 |
| 20 Feb 2017 | GBP | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,913 |
| 17 Feb 2017 | GBP | 1.45 | 1.46 | 1.425 | 1.45 | 1.45 | 0.0 (0.0%) | 139,412 |
| 16 Feb 2017 | GBP | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 325,942 |
| 15 Feb 2017 | GBP | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 41,832 |
| 14 Feb 2017 | GBP | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 57,080 |
| 13 Feb 2017 | GBP | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 55,356 |
| 10 Feb 2017 | GBP | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 53,774 |
| 9 Feb 2017 | GBP | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 51,766 |
| 8 Feb 2017 | GBP | 1.415 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 55,016 |
| 7 Feb 2017 | GBP | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 140,637 |
| 6 Feb 2017 | GBP | 1.415 | 1.415 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 63,888 |
