| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | GBP | 1.425 | 1.45 | 1.3333 | 1.4 | 1.4 | -0.025 (-1.75%) | 2,224,529 |
| 18 Oct 2017 | GBP | 1.35 | 1.475 | 1.35 | 1.425 | 1.425 | +0.125 (+9.62%) | 2,488,977 |
| 17 Oct 2017 | GBP | 1.345 | 1.345 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 851,003 |
| 16 Oct 2017 | GBP | 1.225 | 1.35 | 1.219 | 1.35 | 1.35 | +0.125 (+10.20%) | 2,040,164 |
| 13 Oct 2017 | GBP | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 0 |
| 12 Oct 2017 | GBP | 1.245 | 1.245 | 1.204 | 1.225 | 1.225 | -0.05 (-3.92%) | 488,514 |
| 11 Oct 2017 | GBP | 1.275 | 1.3 | 1.275 | 1.275 | 1.275 | +0.025 (+2%) | 38,000 |
| 10 Oct 2017 | GBP | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.008 (-0.64%) | 120,000 |
| 9 Oct 2017 | GBP | 1.258 | 1.258 | 1.25 | 1.258 | 1.258 | -0.042 (-3.23%) | 273,036 |
| 6 Oct 2017 | GBP | 1.3 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 105,000 |
| 5 Oct 2017 | GBP | 1.28 | 1.34 | 1.28 | 1.3 | 1.3 | +0.05 (+4%) | 1,017,449 |
| 4 Oct 2017 | GBP | 1.25 | 1.267 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 668,086 |
| 3 Oct 2017 | GBP | 1.25 | 1.275 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 23,529 |
| 2 Oct 2017 | GBP | 1.25 | 1.275 | 1.25 | 1.25 | 1.25 | +0.04 (+3.31%) | 503,000 |
| 29 Sep 2017 | GBP | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 5,924 |
| 28 Sep 2017 | GBP | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
| 27 Sep 2017 | GBP | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,167,628 |
| 26 Sep 2017 | GBP | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 72,500 |
| 25 Sep 2017 | GBP | 1.25 | 1.275 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 582,647 |
| 22 Sep 2017 | GBP | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 20,000 |
| 21 Sep 2017 | GBP | 1.275 | 1.28 | 1.2251 | 1.25 | 1.25 | -0.025 (-1.96%) | 306,250 |
| 20 Sep 2017 | GBP | 1.275 | 1.28 | 1.25 | 1.275 | 1.275 | 0.0 (0.0%) | 482,258 |
| 19 Sep 2017 | GBP | 1.36 | 1.36 | 1.201 | 1.275 | 1.275 | -0.025 (-1.92%) | 4,531,347 |
| 18 Sep 2017 | GBP | 1.25 | 1.34 | 1.207 | 1.3 | 1.3 | +0.05 (+4%) | 1,448,574 |
| 15 Sep 2017 | GBP | 1.225 | 1.29 | 1.215 | 1.25 | 1.25 | +0.025 (+2.04%) | 199,572 |
| 14 Sep 2017 | GBP | 1.225 | 1.24 | 1.225 | 1.225 | 1.225 | +0.025 (+2.08%) | 743,513 |
| 13 Sep 2017 | GBP | 1.175 | 1.225 | 1.163 | 1.2 | 1.2 | +0.035 (+3.00%) | 851,902 |
| 12 Sep 2017 | GBP | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | -0.01 (-0.85%) | 395,329 |
| 11 Sep 2017 | GBP | 1.175 | 1.195 | 1.163 | 1.175 | 1.175 | +0.005 (+0.43%) | 758,080 |
| 8 Sep 2017 | GBP | 1.17 | 1.17 | 1.1611 | 1.17 | 1.17 | -0.03 (-2.50%) | 700,000 |
