| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | GBP | 1.225 | 1.247 | 1.17 | 1.2 | 1.2 | -0.025 (-2.04%) | 2,061,313 |
| 6 Sep 2017 | GBP | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | +0.023 (+1.91%) | 0 |
| 5 Sep 2017 | GBP | 1.202 | 1.202 | 1.202 | 1.202 | 1.202 | 0.0 (0.0%) | 50,000 |
| 4 Sep 2017 | GBP | 1.202 | 1.202 | 1.202 | 1.202 | 1.202 | -0.023 (-1.88%) | 75,954 |
| 1 Sep 2017 | GBP | 1.225 | 1.242 | 1.225 | 1.225 | 1.225 | +0.025 (+2.08%) | 750,000 |
| 31 Aug 2017 | GBP | 1.2 | 1.2 | 1.185 | 1.2 | 1.2 | 0.0 (0.0%) | 1,177,429 |
| 30 Aug 2017 | GBP | 1.2 | 1.224 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 141,375 |
| 29 Aug 2017 | GBP | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 62,182 |
| 25 Aug 2017 | GBP | 1.2 | 1.23 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 60,000 |
| 24 Aug 2017 | GBP | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | +0.006 (+0.50%) | 10,000 |
| 23 Aug 2017 | GBP | 1.194 | 1.194 | 1.19 | 1.194 | 1.194 | -0.006 (-0.50%) | 302,774 |
| 22 Aug 2017 | GBP | 1.24 | 1.24 | 1.188 | 1.2 | 1.2 | -0.033 (-2.68%) | 1,679,609 |
| 21 Aug 2017 | GBP | 1.233 | 1.233 | 1.233 | 1.233 | 1.233 | -0.017 (-1.36%) | 111,000 |
| 18 Aug 2017 | GBP | 1.3 | 1.3 | 1.2409 | 1.25 | 1.25 | -0.075 (-5.66%) | 407,037 |
| 17 Aug 2017 | GBP | 1.325 | 1.35 | 1.266 | 1.325 | 1.325 | 0.0 (0.0%) | 684,296 |
| 16 Aug 2017 | GBP | 1.35 | 1.485 | 1.25 | 1.325 | 1.325 | -0.025 (-1.85%) | 4,881,354 |
| 15 Aug 2017 | GBP | 1.25 | 1.4 | 1.25 | 1.35 | 1.35 | +0.125 (+10.20%) | 3,223,019 |
| 14 Aug 2017 | GBP | 1.25 | 1.25 | 1.2 | 1.225 | 1.225 | -0.05 (-3.92%) | 235,178 |
| 11 Aug 2017 | GBP | 1.21 | 1.365 | 1.21 | 1.275 | 1.275 | +0.075 (+6.25%) | 4,417,174 |
| 10 Aug 2017 | GBP | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.025 (+2.13%) | 5,000 |
| 9 Aug 2017 | GBP | 1.175 | 1.2 | 1.165 | 1.175 | 1.175 | 0.0 (0.0%) | 185,177 |
| 8 Aug 2017 | GBP | 1.175 | 1.2 | 1.16 | 1.175 | 1.175 | 0.0 (0.0%) | 175,304 |
| 7 Aug 2017 | GBP | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
| 4 Aug 2017 | GBP | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
| 3 Aug 2017 | GBP | 1.18 | 1.18 | 1.175 | 1.175 | 1.175 | -0.025 (-2.08%) | 200,000 |
| 2 Aug 2017 | GBP | 1.202 | 1.202 | 1.169 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,070,000 |
| 1 Aug 2017 | GBP | 1.24 | 1.24 | 1.199 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,453,386 |
| 31 Jul 2017 | GBP | 1.18 | 1.279 | 1.18 | 1.25 | 1.25 | +0.1 (+8.70%) | 1,631,491 |
| 28 Jul 2017 | GBP | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 82,627 |
| 27 Jul 2017 | GBP | 1.15 | 1.185 | 1.116 | 1.15 | 1.15 | 0.0 (0.0%) | 400,000 |
