| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2016 | GBP | 1.55 | 1.5725 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 300,467 |
| 16 Dec 2016 | GBP | 1.5 | 1.585 | 1.5 | 1.55 | 1.55 | +0.1 (+6.90%) | 1,262,421 |
| 15 Dec 2016 | GBP | 1.477 | 1.477 | 1.4325 | 1.45 | 1.45 | -0.05 (-3.33%) | 434,653 |
| 14 Dec 2016 | GBP | 1.5 | 1.5 | 1.4603 | 1.5 | 1.5 | -0.025 (-1.64%) | 415,220 |
| 13 Dec 2016 | GBP | 1.6 | 1.609 | 1.428 | 1.525 | 1.525 | +0.014 (+0.93%) | 1,558,936 |
| 12 Dec 2016 | GBP | 1.511 | 1.511 | 1.51 | 1.511 | 1.511 | -0.089 (-5.56%) | 700,000 |
| 9 Dec 2016 | GBP | 1.477 | 1.69 | 1.477 | 1.6 | 1.6 | +0.15 (+10.34%) | 2,063,953 |
| 8 Dec 2016 | GBP | 1.477 | 1.477 | 1.4075 | 1.45 | 1.45 | -0.01 (-0.68%) | 259,527 |
| 7 Dec 2016 | GBP | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.038 (-2.54%) | 101,410 |
| 6 Dec 2016 | GBP | 1.498 | 1.498 | 1.46 | 1.498 | 1.498 | +0.033 (+2.25%) | 178,146 |
| 5 Dec 2016 | GBP | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | -0.014 (-0.95%) | 101,092 |
| 2 Dec 2016 | GBP | 1.479 | 1.479 | 1.479 | 1.479 | 1.479 | -0.021 (-1.40%) | 150,000 |
| 1 Dec 2016 | GBP | 1.5 | 1.53 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 337,417 |
| 30 Nov 2016 | GBP | 1.5 | 1.547 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 304,461 |
| 29 Nov 2016 | GBP | 1.475 | 1.5 | 1.43 | 1.45 | 1.45 | -0.025 (-1.69%) | 775,015 |
| 28 Nov 2016 | GBP | 1.475 | 1.506 | 1.43 | 1.475 | 1.475 | 0.0 (0.0%) | 27,419 |
| 25 Nov 2016 | GBP | 1.475 | 1.535 | 1.42 | 1.475 | 1.475 | 0.0 (0.0%) | 331,173 |
| 24 Nov 2016 | GBP | 1.5 | 1.5 | 1.4 | 1.475 | 1.475 | -0.025 (-1.67%) | 287,283 |
| 23 Nov 2016 | GBP | 1.547 | 1.547 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,110,676 |
| 22 Nov 2016 | GBP | 1.569 | 1.569 | 1.5 | 1.55 | 1.55 | +0.017 (+1.11%) | 262,934 |
| 21 Nov 2016 | GBP | 1.533 | 1.533 | 1.5165 | 1.533 | 1.533 | -0.042 (-2.67%) | 36,377 |
| 18 Nov 2016 | GBP | 1.575 | 1.6125 | 1.531 | 1.575 | 1.575 | 0.0 (0.0%) | 485,239 |
| 17 Nov 2016 | GBP | 1.625 | 1.625 | 1.575 | 1.575 | 1.575 | -0.075 (-4.55%) | 298,368 |
| 16 Nov 2016 | GBP | 1.55 | 1.688 | 1.517 | 1.65 | 1.65 | +0.1 (+6.45%) | 1,748,031 |
| 15 Nov 2016 | GBP | 1.55 | 1.6 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 420,313 |
| 14 Nov 2016 | GBP | 1.55 | 1.59 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 706,708 |
| 11 Nov 2016 | GBP | 1.55 | 1.58 | 1.505 | 1.55 | 1.55 | 0.0 (0.0%) | 1,614,654 |
| 10 Nov 2016 | GBP | 1.55 | 1.5749 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 1,079,402 |
| 9 Nov 2016 | GBP | 1.55 | 1.6 | 1.475 | 1.55 | 1.55 | 0.0 (0.0%) | 2,022,573 |
| 8 Nov 2016 | GBP | 1.625 | 1.629 | 1.5234 | 1.55 | 1.55 | -0.075 (-4.62%) | 1,013,050 |
