| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | GBP | 1.15 | 1.2 | 1.115 | 1.15 | 1.15 | 0.0 (0.0%) | 1,158,731 |
| 25 Jul 2017 | GBP | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 510,257 |
| 24 Jul 2017 | GBP | 1.175 | 1.192 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 328,484 |
| 21 Jul 2017 | GBP | 1.175 | 1.2 | 1.169 | 1.175 | 1.175 | -0.025 (-2.08%) | 1,032,409 |
| 20 Jul 2017 | GBP | 1.225 | 1.2299 | 1.2 | 1.2 | 1.2 | -0.006 (-0.50%) | 135,846 |
| 19 Jul 2017 | GBP | 1.206 | 1.206 | 1.2001 | 1.206 | 1.206 | -0.019 (-1.55%) | 65,381 |
| 18 Jul 2017 | GBP | 1.225 | 1.2375 | 1.205 | 1.225 | 1.225 | 0.0 (0.0%) | 382,436 |
| 17 Jul 2017 | GBP | 1.225 | 1.24 | 1.2055 | 1.225 | 1.225 | 0.0 (0.0%) | 131,936 |
| 14 Jul 2017 | GBP | 1.2499 | 1.2499 | 1.2055 | 1.225 | 1.225 | -0.045 (-3.54%) | 1,888,670 |
| 13 Jul 2017 | GBP | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.005 (-0.39%) | 1,176,426 |
| 12 Jul 2017 | GBP | 1.225 | 1.29 | 1.21 | 1.275 | 1.275 | +0.05 (+4.08%) | 1,747,228 |
| 11 Jul 2017 | GBP | 1.225 | 1.225 | 1.209 | 1.225 | 1.225 | 0.0 (0.0%) | 755,101 |
| 10 Jul 2017 | GBP | 1.24 | 1.24 | 1.2101 | 1.225 | 1.225 | -0.025 (-2%) | 762,437 |
| 7 Jul 2017 | GBP | 1.25 | 1.28 | 1.2232 | 1.25 | 1.25 | 0.0 (0.0%) | 983,780 |
| 6 Jul 2017 | GBP | 1.2801 | 1.2801 | 1.2201 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,915,204 |
| 5 Jul 2017 | GBP | 1.3 | 1.3 | 1.2951 | 1.3 | 1.3 | -0.025 (-1.89%) | 1,314,455 |
| 4 Jul 2017 | GBP | 1.3475 | 1.3475 | 1.26 | 1.325 | 1.325 | -0.05 (-3.64%) | 2,317,626 |
| 3 Jul 2017 | GBP | 1.4 | 1.415 | 1.326 | 1.375 | 1.375 | 0.0 (0.0%) | 1,336,670 |
| 30 Jun 2017 | GBP | 1.575 | 1.835 | 1.315 | 1.375 | 1.375 | -0.1 (-6.78%) | 19,785,215 |
| 29 Jun 2017 | GBP | 1.35 | 1.475 | 1.3 | 1.475 | 1.475 | +0.125 (+9.26%) | 2,376,596 |
| 28 Jun 2017 | GBP | 1.35 | 1.35 | 1.291 | 1.35 | 1.35 | 0.0 (0.0%) | 1,255,312 |
| 27 Jun 2017 | GBP | 1.275 | 1.36 | 1.25 | 1.35 | 1.35 | +0.075 (+5.88%) | 2,040,247 |
| 26 Jun 2017 | GBP | 1.32 | 1.32 | 1.25 | 1.275 | 1.275 | -0.05 (-3.77%) | 1,326,913 |
| 23 Jun 2017 | GBP | 1.275 | 1.345 | 1.26 | 1.325 | 1.325 | +0.05 (+3.92%) | 1,988,629 |
| 22 Jun 2017 | GBP | 1.245 | 1.33 | 1.245 | 1.275 | 1.275 | +0.05 (+4.08%) | 1,250,000 |
| 21 Jun 2017 | GBP | 1.2475 | 1.2475 | 1.203 | 1.225 | 1.225 | -0.025 (-2%) | 865,167 |
| 20 Jun 2017 | GBP | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 628,094 |
| 19 Jun 2017 | GBP | 1.3 | 1.31 | 1.2525 | 1.3 | 1.3 | +0.01 (+0.78%) | 54,080 |
| 16 Jun 2017 | GBP | 1.2525 | 1.29 | 1.2525 | 1.29 | 1.29 | +0.04 (+3.20%) | 472,096 |
| 15 Jun 2017 | GBP | 1.25 | 1.335 | 1.225 | 1.25 | 1.25 | 0.0 (0.0%) | 2,032,558 |
