| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | GBP | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 635,321 |
| 2 Feb 2017 | GBP | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 133,498 |
| 1 Feb 2017 | GBP | 1.4 | 1.405 | 1.365 | 1.4 | 1.4 | +0.005 (+0.36%) | 368,378 |
| 31 Jan 2017 | GBP | 1.4 | 1.41 | 1.392 | 1.395 | 1.395 | -0.005 (-0.36%) | 1,651,916 |
| 30 Jan 2017 | GBP | 1.39 | 1.415 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 175,266 |
| 27 Jan 2017 | GBP | 1.41 | 1.41 | 1.395 | 1.4 | 1.4 | -0.01 (-0.71%) | 44,891 |
| 25 Jan 2017 | GBP | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | +0.045 (+3.30%) | 190,440 |
| 24 Jan 2017 | GBP | 1.365 | 1.375 | 1.365 | 1.365 | 1.365 | 0.0 (0.0%) | 520,605 |
| 23 Jan 2017 | GBP | 1.365 | 1.385 | 1.365 | 1.365 | 1.365 | -0.025 (-1.80%) | 92 |
| 20 Jan 2017 | GBP | 1.365 | 1.39 | 1.365 | 1.39 | 1.39 | 0.0 (0.0%) | 13,699 |
| 19 Jan 2017 | GBP | 1.37 | 1.39 | 1.367 | 1.39 | 1.39 | +0.015 (+1.09%) | 117,901 |
| 18 Jan 2017 | GBP | 1.37 | 1.395 | 1.37 | 1.375 | 1.375 | +0.005 (+0.36%) | 40,777 |
| 17 Jan 2017 | GBP | 1.365 | 1.4 | 1.365 | 1.37 | 1.37 | +0.005 (+0.37%) | 15,607 |
| 16 Jan 2017 | GBP | 1.35 | 1.4 | 1.35 | 1.365 | 1.365 | +0.015 (+1.11%) | 862 |
| 13 Jan 2017 | GBP | 1.36 | 1.4 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 3,912 |
| 12 Jan 2017 | GBP | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.035 (-2.49%) | 11,421 |
| 11 Jan 2017 | GBP | 1.4 | 1.41 | 1.4 | 1.405 | 1.405 | 0.0 (0.0%) | 2,064,532 |
| 10 Jan 2017 | GBP | 1.4 | 1.405 | 1.38 | 1.405 | 1.405 | -0.005 (-0.35%) | 81,766 |
| 9 Jan 2017 | GBP | 1.4 | 1.415 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 30,746 |
| 6 Jan 2017 | GBP | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | -0.005 (-0.36%) | 37,677 |
| 5 Jan 2017 | GBP | 1.385 | 1.405 | 1.385 | 1.405 | 1.405 | -0.01 (-0.71%) | 492 |
| 4 Jan 2017 | GBP | 1.4 | 1.415 | 1.4 | 1.415 | 1.415 | +0.005 (+0.35%) | 13,319 |
| 3 Jan 2017 | GBP | 1.38 | 1.415 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 65,731 |
| 30 Dec 2016 | GBP | 1.375 | 1.39 | 1.375 | 1.39 | 1.39 | 0.0 (0.0%) | 1,882 |
| 29 Dec 2016 | GBP | 1.38 | 1.395 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 8,817 |
| 28 Dec 2016 | GBP | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 210 |
| 22 Dec 2016 | GBP | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 236,697 |
| 21 Dec 2016 | GBP | 1.4 | 1.4 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 338,692 |
| 20 Dec 2016 | GBP | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 109,653 |
| 19 Dec 2016 | GBP | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 442,970 |
