| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | GBP | 74.6 | 75.4 | 72.6478 | 75.4 | 75.4 | +0.4 (+0.53%) | 2,566,186 |
| 19 Dec 2019 | GBP | 71 | 79.6 | 69.4 | 75 | 75 | +6 (+8.70%) | 4,174,858 |
| 18 Dec 2019 | GBP | 71 | 71.2 | 58.24 | 69 | 69 | -2 (-2.82%) | 1,204,983 |
| 17 Dec 2019 | GBP | 83 | 87.22 | 69.2 | 71 | 71 | -11.6 (-14.04%) | 2,332,369 |
| 16 Dec 2019 | GBP | 81.2 | 85 | 80.4 | 82.6 | 82.6 | +0.6 (+0.73%) | 563,448 |
| 13 Dec 2019 | GBP | 83 | 87 | 82 | 82 | 82 | +0.5 (+0.61%) | 1,899,936 |
| 12 Dec 2019 | GBP | 82 | 82.4 | 81 | 81.5 | 81.5 | +1.5 (+1.88%) | 6,699 |
| 11 Dec 2019 | GBP | 83 | 83 | 80 | 80 | 80 | -3 (-3.61%) | 86,576 |
| 10 Dec 2019 | GBP | 83.8 | 83.8 | 82 | 83 | 83 | -1 (-1.19%) | 525,226 |
| 9 Dec 2019 | GBP | 82.2 | 85 | 82 | 84 | 84 | +2 (+2.44%) | 119,197 |
| 6 Dec 2019 | GBP | 83.6 | 84.2 | 82 | 82 | 82 | -1.4 (-1.68%) | 67,635 |
| 5 Dec 2019 | GBP | 86 | 86 | 83.4 | 83.4 | 83.4 | -1.2 (-1.42%) | 7,085,029 |
| 4 Dec 2019 | GBP | 85 | 87 | 84.2 | 84.6 | 84.6 | -0.8 (-0.94%) | 32,494 |
| 3 Dec 2019 | GBP | 89.8 | 90 | 85 | 85.4 | 85.4 | -2 (-2.29%) | 160,669 |
| 2 Dec 2019 | GBP | 90 | 90 | 85.5 | 87.4 | 87.4 | -0.5 (-0.57%) | 216,443 |
| 29 Nov 2019 | GBP | 86.2 | 89.8 | 86 | 87.9 | 87.9 | +1.9 (+2.21%) | 6,921 |
| 28 Nov 2019 | GBP | 86 | 87 | 86 | 86 | 86 | -1 (-1.15%) | 2,590,766 |
| 27 Nov 2019 | GBP | 89.2 | 89.2 | 83.4 | 87 | 87 | -0.4 (-0.46%) | 172,912 |
| 26 Nov 2019 | GBP | 86 | 88.8 | 85.632 | 87.4 | 87.4 | -0.6 (-0.68%) | 362,414 |
| 25 Nov 2019 | GBP | 87 | 88 | 86 | 88 | 88 | +1.5 (+1.73%) | 30,286 |
| 22 Nov 2019 | GBP | 86 | 87 | 86 | 86.5 | 86.5 | +0.5 (+0.58%) | 5,399 |
| 21 Nov 2019 | GBP | 86 | 87.2465 | 86 | 86 | 86 | -0.4 (-0.46%) | 28,491 |
| 20 Nov 2019 | GBP | 85.8 | 87.6 | 84.6 | 86.4 | 86.4 | -1.6 (-1.82%) | 38,423 |
| 19 Nov 2019 | GBP | 85 | 92 | 85 | 88 | 88 | -0.4 (-0.45%) | 75,301 |
| 18 Nov 2019 | GBP | 88.4 | 88.4 | 88.4 | 88.4 | 88.4 | 0.0 (0.0%) | 0 |
| 15 Nov 2019 | GBP | 87.2 | 89.8 | 87 | 88.4 | 88.4 | +1.4 (+1.61%) | 27,073 |
| 14 Nov 2019 | GBP | 87.4 | 88.8 | 87 | 87 | 87 | -1.2 (-1.36%) | 9,905 |
| 13 Nov 2019 | GBP | 90.6 | 90.6 | 88.2 | 88.2 | 88.2 | -2.9 (-3.18%) | 54,667 |
| 12 Nov 2019 | GBP | 90.6 | 94 | 90 | 91.1 | 91.1 | -1.9 (-2.04%) | 76,643 |
| 11 Nov 2019 | GBP | 91.2 | 96 | 87 | 93 | 93 | +3 (+3.33%) | 30,727 |
