| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | GBP | 1.375 | 1.545 | 1.229 | 1.275 | 1.275 | 0.0 (0.0%) | 12,738,612 |
| 15 Mar 2017 | GBP | 1.325 | 1.325 | 1.26 | 1.275 | 1.275 | -0.05 (-3.77%) | 788,440 |
| 14 Mar 2017 | GBP | 1.25 | 1.474 | 1.25 | 1.325 | 1.325 | +0.1 (+8.16%) | 6,233,210 |
| 13 Mar 2017 | GBP | 1.225 | 1.25 | 1.2075 | 1.225 | 1.225 | 0.0 (0.0%) | 1,067,513 |
| 10 Mar 2017 | GBP | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | +0.006 (+0.49%) | 0 |
| 9 Mar 2017 | GBP | 1.219 | 1.219 | 1.2 | 1.219 | 1.219 | -0.006 (-0.49%) | 200,000 |
| 8 Mar 2017 | GBP | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | +0.024 (+2.00%) | 0 |
| 7 Mar 2017 | GBP | 1.201 | 1.201 | 1.201 | 1.201 | 1.201 | 0.0 (0.0%) | 130,000 |
| 6 Mar 2017 | GBP | 1.201 | 1.201 | 1.2 | 1.201 | 1.201 | -0.024 (-1.96%) | 300,000 |
| 3 Mar 2017 | GBP | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 0 |
| 2 Mar 2017 | GBP | 1.225 | 1.2275 | 1.2 | 1.225 | 1.225 | 0.0 (0.0%) | 427,360 |
| 1 Mar 2017 | GBP | 1.225 | 1.23 | 1.2 | 1.225 | 1.225 | +0.018 (+1.49%) | 1,267,752 |
| 28 Feb 2017 | GBP | 1.207 | 1.207 | 1.207 | 1.207 | 1.207 | -0.018 (-1.47%) | 35,000 |
| 27 Feb 2017 | GBP | 1.25 | 1.25 | 1.2004 | 1.225 | 1.225 | -0.05 (-3.92%) | 894,947 |
| 24 Feb 2017 | GBP | 1.315 | 1.32 | 1.25 | 1.275 | 1.275 | -0.04 (-3.04%) | 1,203,231 |
| 23 Feb 2017 | GBP | 1.335 | 1.35 | 1.31 | 1.315 | 1.315 | -0.02 (-1.50%) | 1,077,539 |
| 22 Feb 2017 | GBP | 1.33 | 1.336 | 1.32 | 1.335 | 1.335 | +0.013 (+0.98%) | 613,022 |
| 21 Feb 2017 | GBP | 1.322 | 1.322 | 1.322 | 1.322 | 1.322 | -0.023 (-1.71%) | 100,000 |
| 20 Feb 2017 | GBP | 1.36 | 1.365 | 1.323 | 1.345 | 1.345 | -0.015 (-1.10%) | 342,101 |
| 17 Feb 2017 | GBP | 1.344 | 1.38 | 1.344 | 1.36 | 1.36 | +0.06 (+4.62%) | 584,489 |
| 16 Feb 2017 | GBP | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.025 (-1.89%) | 146,193 |
| 15 Feb 2017 | GBP | 1.325 | 1.33 | 1.3 | 1.325 | 1.325 | +0.025 (+1.92%) | 336,710 |
| 14 Feb 2017 | GBP | 1.3001 | 1.3001 | 1.3 | 1.3001 | 1.3001 | -0.05 (-3.70%) | 404,154 |
| 13 Feb 2017 | GBP | 1.35 | 1.4 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 368,974 |
| 10 Feb 2017 | GBP | 1.325 | 1.35 | 1.31 | 1.35 | 1.35 | +0.025 (+1.89%) | 550,000 |
| 9 Feb 2017 | GBP | 1.41 | 1.41 | 1.32 | 1.325 | 1.325 | -0.125 (-8.62%) | 1,337,873 |
| 8 Feb 2017 | GBP | 1.325 | 1.5 | 1.31 | 1.45 | 1.45 | +0.125 (+9.43%) | 3,364,632 |
| 7 Feb 2017 | GBP | 1.325 | 1.35 | 1.3067 | 1.325 | 1.325 | 0.0 (0.0%) | 648,617 |
| 6 Feb 2017 | GBP | 1.325 | 1.33 | 1.3067 | 1.325 | 1.325 | 0.0 (0.0%) | 124,093 |
| 3 Feb 2017 | GBP | 1.29 | 1.35 | 1.29 | 1.325 | 1.325 | +0.05 (+3.92%) | 1,246,259 |
