| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | GBP | 1.266 | 1.266 | 1.25 | 1.25 | 1.25 | -0.025 (-1.96%) | 902,731 |
| 29 Nov 2017 | GBP | 1.275 | 1.2975 | 1.266 | 1.275 | 1.275 | 0.0 (0.0%) | 193,017 |
| 28 Nov 2017 | GBP | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0.0 (0.0%) | 0 |
| 27 Nov 2017 | GBP | 1.275 | 1.2975 | 1.275 | 1.275 | 1.275 | 0.0 (0.0%) | 437,649 |
| 24 Nov 2017 | GBP | 1.3 | 1.3 | 1.27 | 1.275 | 1.275 | -0.05 (-3.77%) | 826,620 |
| 23 Nov 2017 | GBP | 1.302 | 1.34 | 1.302 | 1.325 | 1.325 | +0.025 (+1.92%) | 269,263 |
| 22 Nov 2017 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.003 (+0.23%) | 0 |
| 21 Nov 2017 | GBP | 1.297 | 1.297 | 1.297 | 1.297 | 1.297 | +0.031 (+2.45%) | 37,500 |
| 20 Nov 2017 | GBP | 1.266 | 1.266 | 1.266 | 1.266 | 1.266 | -0.034 (-2.62%) | 30,000 |
| 17 Nov 2017 | GBP | 1.3 | 1.34 | 1.266 | 1.3 | 1.3 | 0.0 (0.0%) | 172,286 |
| 16 Nov 2017 | GBP | 1.297 | 1.3 | 1.297 | 1.3 | 1.3 | +0.05 (+4%) | 303,622 |
| 15 Nov 2017 | GBP | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 520,125 |
| 14 Nov 2017 | GBP | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | -0.005 (-0.38%) | 112,934 |
| 13 Nov 2017 | GBP | 1.325 | 1.34 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 44,033 |
| 10 Nov 2017 | GBP | 1.35 | 1.35 | 1.3 | 1.325 | 1.325 | -0.05 (-3.64%) | 1,034,502 |
| 9 Nov 2017 | GBP | 1.4 | 1.4 | 1.35 | 1.375 | 1.375 | -0.075 (-5.17%) | 212,012 |
| 8 Nov 2017 | GBP | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.04 (+2.84%) | 0 |
| 7 Nov 2017 | GBP | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 28,946 |
| 6 Nov 2017 | GBP | 1.45 | 1.466 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 13,972 |
| 3 Nov 2017 | GBP | 1.475 | 1.49 | 1.41 | 1.45 | 1.45 | -0.025 (-1.69%) | 1,284,685 |
| 2 Nov 2017 | GBP | 1.45 | 1.5 | 1.42 | 1.475 | 1.475 | -0.035 (-2.32%) | 581,454 |
| 1 Nov 2017 | GBP | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.06 (+4.14%) | 20,000 |
| 31 Oct 2017 | GBP | 1.425 | 1.49 | 1.42 | 1.45 | 1.45 | +0.025 (+1.75%) | 737,026 |
| 30 Oct 2017 | GBP | 1.4 | 1.45 | 1.4 | 1.425 | 1.425 | +0.05 (+3.64%) | 241,358 |
| 27 Oct 2017 | GBP | 1.4 | 1.4 | 1.36 | 1.375 | 1.375 | -0.025 (-1.79%) | 1,576,418 |
| 26 Oct 2017 | GBP | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
| 25 Oct 2017 | GBP | 1.425 | 1.425 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 117,543 |
| 24 Oct 2017 | GBP | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 350,000 |
| 23 Oct 2017 | GBP | 1.45 | 1.49 | 1.411 | 1.45 | 1.45 | 0.0 (0.0%) | 348,682 |
| 20 Oct 2017 | GBP | 1.4 | 1.45 | 1.383 | 1.45 | 1.45 | +0.05 (+3.57%) | 1,587,255 |
