| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2020 | GBP | 5.55 | 5.61 | 5.36 | 5.4 | 5.4 | -0.15 (-2.70%) | 754,479 |
| 11 Feb 2020 | GBP | 5.54 | 5.6 | 5.51 | 5.55 | 5.55 | +0.07 (+1.28%) | 918,111 |
| 10 Feb 2020 | GBP | 5.59 | 5.59 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 583,680 |
| 7 Feb 2020 | GBP | 5.63 | 5.63 | 5.505 | 5.55 | 5.55 | -0.04 (-0.72%) | 569,772 |
| 6 Feb 2020 | GBP | 5.74 | 5.74 | 5.57 | 5.59 | 5.59 | -0.06 (-1.06%) | 743,967 |
| 5 Feb 2020 | GBP | 5.58 | 5.71 | 5.545 | 5.65 | 5.65 | +0.16 (+2.91%) | 1,038,861 |
| 4 Feb 2020 | GBP | 5.45 | 5.54 | 5.445 | 5.49 | 5.49 | +0.06 (+1.10%) | 818,838 |
| 3 Feb 2020 | GBP | 5.43 | 5.45 | 5.34 | 5.43 | 5.43 | -0.1 (-1.81%) | 942,834 |
| 31 Jan 2020 | GBP | 5.47 | 5.55 | 5.43 | 5.53 | 5.53 | +0.08 (+1.47%) | 1,360,967 |
| 30 Jan 2020 | GBP | 5.61 | 5.63 | 5.33 | 5.45 | 5.45 | -0.15 (-2.68%) | 1,670,612 |
| 29 Jan 2020 | GBP | 5.68 | 5.71 | 5.56 | 5.6 | 5.6 | +0.02 (+0.36%) | 1,093,873 |
| 28 Jan 2020 | GBP | 5.75 | 5.79 | 5.56 | 5.58 | 5.58 | -0.27 (-4.62%) | 1,335,380 |
| 24 Jan 2020 | GBP | 5.79 | 5.91 | 5.75 | 5.85 | 5.85 | +0.11 (+1.92%) | 1,430,844 |
| 23 Jan 2020 | GBP | 5.85 | 5.88 | 5.73 | 5.74 | 5.74 | -0.07 (-1.20%) | 1,001,061 |
| 22 Jan 2020 | GBP | 5.76 | 5.85 | 5.68 | 5.81 | 5.81 | +0.08 (+1.40%) | 1,310,298 |
| 21 Jan 2020 | GBP | 5.7 | 5.82 | 5.625 | 5.73 | 5.73 | +0.09 (+1.60%) | 927,588 |
| 20 Jan 2020 | GBP | 5.7 | 5.75 | 5.64 | 5.64 | 5.64 | -0.06 (-1.05%) | 588,935 |
| 17 Jan 2020 | GBP | 5.75 | 5.83 | 5.68 | 5.7 | 5.7 | +0.03 (+0.53%) | 1,035,994 |
| 16 Jan 2020 | GBP | 5.62 | 5.8 | 5.6 | 5.67 | 5.67 | +0.1 (+1.80%) | 1,235,903 |
| 15 Jan 2020 | GBP | 5.58 | 5.59 | 5.48 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,375,852 |
| 14 Jan 2020 | GBP | 5.56 | 5.65 | 5.48 | 5.53 | 5.53 | -0.1 (-1.78%) | 1,065,413 |
| 13 Jan 2020 | GBP | 5.63 | 5.63 | 5.53 | 5.63 | 5.63 | -0.01 (-0.18%) | 764,004 |
| 10 Jan 2020 | GBP | 5.67 | 5.69 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 928,065 |
| 9 Jan 2020 | GBP | 5.51 | 5.665 | 5.48 | 5.64 | 5.64 | +0.17 (+3.11%) | 1,286,779 |
| 8 Jan 2020 | GBP | 5.46 | 5.52 | 5.36 | 5.47 | 5.47 | +0.01 (+0.18%) | 1,572,610 |
| 7 Jan 2020 | GBP | 5.38 | 5.46 | 5.3 | 5.46 | 5.46 | +0.21 (+4%) | 891,340 |
| 6 Jan 2020 | GBP | 5.31 | 5.33 | 5.23 | 5.25 | 5.25 | -0.08 (-1.50%) | 576,624 |
| 3 Jan 2020 | GBP | 5.35 | 5.4 | 5.3 | 5.33 | 5.33 | +0.05 (+0.95%) | 752,250 |
| 2 Jan 2020 | GBP | 5.2 | 5.31 | 5.18 | 5.28 | 5.28 | +0.08 (+1.54%) | 556,262 |
| 31 Dec 2019 | GBP | 5.28 | 5.33 | 5.2 | 5.2 | 5.2 | -0.14 (-2.62%) | 602,579 |
