| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2017 | GBP | 1.275 | 1.3 | 1.25 | 1.275 | 1.275 | 0.0 (0.0%) | 878,710 |
| 1 Feb 2017 | GBP | 1.325 | 1.339 | 1.27 | 1.275 | 1.275 | -0.05 (-3.77%) | 995,235 |
| 31 Jan 2017 | GBP | 1.35 | 1.369 | 1.318 | 1.325 | 1.325 | +0.005 (+0.38%) | 360,775 |
| 30 Jan 2017 | GBP | 1.32 | 1.32 | 1.318 | 1.32 | 1.32 | -0.03 (-2.22%) | 173,518 |
| 27 Jan 2017 | GBP | 1.35 | 1.37 | 1.318 | 1.35 | 1.35 | 0.0 (0.0%) | 130,662 |
| 26 Jan 2017 | GBP | 1.373 | 1.373 | 1.317 | 1.35 | 1.35 | -0.025 (-1.82%) | 2,418,140 |
| 25 Jan 2017 | GBP | 1.4 | 1.4 | 1.365 | 1.375 | 1.375 | +0.008 (+0.59%) | 1,085,714 |
| 24 Jan 2017 | GBP | 1.367 | 1.367 | 1.367 | 1.367 | 1.367 | -0.033 (-2.36%) | 4,220 |
| 23 Jan 2017 | GBP | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.025 (-1.75%) | 364,542 |
| 20 Jan 2017 | GBP | 1.425 | 1.49 | 1.41 | 1.425 | 1.425 | 0.0 (0.0%) | 508,040 |
| 19 Jan 2017 | GBP | 1.425 | 1.437 | 1.425 | 1.425 | 1.425 | 0.0 (0.0%) | 449,807 |
| 18 Jan 2017 | GBP | 1.425 | 1.45 | 1.425 | 1.425 | 1.425 | 0.0 (0.0%) | 504,761 |
| 17 Jan 2017 | GBP | 1.425 | 1.479 | 1.42 | 1.425 | 1.425 | 0.0 (0.0%) | 508,412 |
| 16 Jan 2017 | GBP | 1.45 | 1.45 | 1.4 | 1.425 | 1.425 | -0.05 (-3.39%) | 1,498,899 |
| 13 Jan 2017 | GBP | 1.5 | 1.5 | 1.45 | 1.475 | 1.475 | -0.025 (-1.67%) | 729,321 |
| 12 Jan 2017 | GBP | 1.5475 | 1.5475 | 1.47 | 1.5 | 1.5 | -0.05 (-3.23%) | 343,653 |
| 11 Jan 2017 | GBP | 1.5275 | 1.618 | 1.5275 | 1.55 | 1.55 | +0.075 (+5.08%) | 1,188,712 |
| 10 Jan 2017 | GBP | 1.5275 | 1.5275 | 1.475 | 1.475 | 1.475 | -0.075 (-4.84%) | 609,128 |
| 9 Jan 2017 | GBP | 1.48 | 1.655 | 1.48 | 1.55 | 1.55 | +0.1 (+6.90%) | 4,481,065 |
| 6 Jan 2017 | GBP | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 1,908,629 |
| 5 Jan 2017 | GBP | 1.45 | 1.48 | 1.425 | 1.45 | 1.45 | 0.0 (0.0%) | 526,085 |
| 4 Jan 2017 | GBP | 1.54 | 1.54 | 1.438 | 1.45 | 1.45 | -0.1 (-6.45%) | 1,918,648 |
| 3 Jan 2017 | GBP | 1.475 | 1.55 | 1.467 | 1.55 | 1.55 | +0.1 (+6.90%) | 1,007,754 |
| 30 Dec 2016 | GBP | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.025 (-1.69%) | 325,000 |
| 29 Dec 2016 | GBP | 1.475 | 1.48 | 1.45 | 1.475 | 1.475 | 0.0 (0.0%) | 666,610 |
| 28 Dec 2016 | GBP | 1.49 | 1.49 | 1.4515 | 1.475 | 1.475 | -0.042 (-2.77%) | 1,134,244 |
| 23 Dec 2016 | GBP | 1.517 | 1.517 | 1.501 | 1.517 | 1.517 | -0.033 (-2.13%) | 456,882 |
| 22 Dec 2016 | GBP | 1.575 | 1.579 | 1.511 | 1.55 | 1.55 | -0.025 (-1.59%) | 408,837 |
| 21 Dec 2016 | GBP | 1.55 | 1.65 | 1.525 | 1.575 | 1.575 | +0.025 (+1.61%) | 1,075,032 |
| 20 Dec 2016 | GBP | 1.55 | 1.5825 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 709,748 |
