| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | GBP | 1.2749 | 1.2749 | 1.25 | 1.25 | 1.25 | -0.001 (-0.08%) | 38,281 |
| 24 May 2018 | GBP | 1.251 | 1.251 | 1.251 | 1.251 | 1.251 | 0.0 (0.0%) | 4,000 |
| 23 May 2018 | GBP | 1.251 | 1.251 | 1.2251 | 1.251 | 1.251 | -0.003 (-0.24%) | 260,511 |
| 22 May 2018 | GBP | 1.254 | 1.254 | 1.251 | 1.254 | 1.254 | -0.043 (-3.32%) | 232,985 |
| 21 May 2018 | GBP | 1.297 | 1.297 | 1.297 | 1.297 | 1.297 | -0.001 (-0.08%) | 7,185 |
| 18 May 2018 | GBP | 1.298 | 1.298 | 1.298 | 1.298 | 1.298 | -0.002 (-0.15%) | 83,825 |
| 17 May 2018 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
| 16 May 2018 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.045 (+3.59%) | 0 |
| 15 May 2018 | GBP | 1.255 | 1.255 | 1.254 | 1.255 | 1.255 | 0.0 (0.0%) | 176,344 |
| 14 May 2018 | GBP | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | -0.045 (-3.46%) | 37,247 |
| 11 May 2018 | GBP | 1.3 | 1.3189 | 1.254 | 1.3 | 1.3 | 0.0 (0.0%) | 391,366 |
| 10 May 2018 | GBP | 1.3 | 1.3189 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 7,582 |
| 9 May 2018 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
| 8 May 2018 | GBP | 1.3 | 1.3199 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 42,396 |
| 4 May 2018 | GBP | 1.3 | 1.3199 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 275,000 |
| 3 May 2018 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.046 (+3.67%) | 0 |
| 2 May 2018 | GBP | 1.254 | 1.254 | 1.254 | 1.254 | 1.254 | -0.046 (-3.54%) | 13,883 |
| 1 May 2018 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | GBP | 1.3 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 14,000 |
| 27 Apr 2018 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
| 26 Apr 2018 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
| 25 Apr 2018 | GBP | 1.3 | 1.3199 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 6,295 |
| 24 Apr 2018 | GBP | 1.275 | 1.29 | 1.2601 | 1.29 | 1.29 | +0.015 (+1.18%) | 772,941 |
| 23 Apr 2018 | GBP | 1.275 | 1.2999 | 1.275 | 1.275 | 1.275 | 0.0 (0.0%) | 102,230 |
| 20 Apr 2018 | GBP | 1.275 | 1.2999 | 1.212 | 1.275 | 1.275 | +0.055 (+4.51%) | 142,014 |
| 19 Apr 2018 | GBP | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.055 (-4.31%) | 289,909 |
| 18 Apr 2018 | GBP | 1.3 | 1.3 | 1.2651 | 1.275 | 1.275 | -0.025 (-1.92%) | 426,214 |
| 17 Apr 2018 | GBP | 1.3 | 1.337 | 1.2651 | 1.3 | 1.3 | 0.0 (0.0%) | 1,051,306 |
| 16 Apr 2018 | GBP | 1.3 | 1.33 | 1.264 | 1.3 | 1.3 | +0 (+0.01%) | 900,000 |
| 13 Apr 2018 | GBP | 1.275 | 1.2999 | 1.264 | 1.2999 | 1.2999 | +0.025 (+1.95%) | 1,241,464 |
