| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | GBP | 4.4 | 4.5388 | 4.3251 | 4.5 | 4.5 | +0.1 (+2.27%) | 293,417 |
| 5 Feb 2020 | GBP | 4.4 | 4.475 | 4.311 | 4.4 | 4.4 | 0.0 (0.0%) | 49,341 |
| 4 Feb 2020 | GBP | 4.4 | 4.49 | 4.3511 | 4.4 | 4.4 | 0.0 (0.0%) | 84,485 |
| 3 Feb 2020 | GBP | 4.35 | 5.017 | 4.21 | 4.4 | 4.4 | +0.35 (+8.64%) | 2,945,571 |
| 31 Jan 2020 | GBP | 4.05 | 4.0699 | 3.9768 | 4.05 | 4.05 | +0.049 (+1.22%) | 70,098 |
| 30 Jan 2020 | GBP | 4.0011 | 4.0011 | 4.0011 | 4.0011 | 4.0011 | 0.0 (0.0%) | 32,706 |
| 29 Jan 2020 | GBP | 4.0011 | 4.0011 | 4 | 4.0011 | 4.0011 | 0.0 (0.0%) | 15,000 |
| 28 Jan 2020 | GBP | 4.0011 | 4.0011 | 4 | 4.0011 | 4.0011 | -0.049 (-1.21%) | 52,229 |
| 27 Jan 2020 | GBP | 4.1 | 4.2 | 4.0101 | 4.05 | 4.05 | -0.05 (-1.22%) | 60,089 |
| 24 Jan 2020 | GBP | 4.201 | 4.201 | 4.019 | 4.1 | 4.1 | -0.1 (-2.38%) | 260,974 |
| 23 Jan 2020 | GBP | 3.95 | 4.2 | 3.566 | 4.2 | 4.2 | -0.35 (-7.69%) | 1,542,990 |
| 22 Jan 2020 | GBP | 4.55 | 4.588 | 4.5101 | 4.55 | 4.55 | -0.005 (-0.11%) | 134,356 |
| 21 Jan 2020 | GBP | 4.555 | 4.588 | 4.555 | 4.555 | 4.555 | +0.005 (+0.11%) | 84,115 |
| 20 Jan 2020 | GBP | 4.45 | 4.555 | 4.45 | 4.55 | 4.55 | +0.1 (+2.25%) | 181,280 |
| 17 Jan 2020 | GBP | 4.55 | 4.575 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 1,021,157 |
| 16 Jan 2020 | GBP | 4.3501 | 4.8 | 4.3501 | 4.55 | 4.55 | +0.25 (+5.81%) | 1,641,047 |
| 15 Jan 2020 | GBP | 4.5041 | 4.5041 | 4.202 | 4.3 | 4.3 | -0.3 (-6.52%) | 1,017,107 |
| 14 Jan 2020 | GBP | 4.6011 | 4.6011 | 4.6 | 4.6 | 4.6 | -0.001 (-0.02%) | 120,707 |
| 13 Jan 2020 | GBP | 4.6011 | 4.6011 | 4.6 | 4.6011 | 4.6011 | 0.0 (0.0%) | 363,504 |
| 10 Jan 2020 | GBP | 4.6011 | 4.6011 | 4.6011 | 4.6011 | 4.6011 | 0.0 (0.0%) | 5 |
| 9 Jan 2020 | GBP | 4.6011 | 4.6011 | 4.6 | 4.6011 | 4.6011 | -0.049 (-1.05%) | 61,803 |
| 8 Jan 2020 | GBP | 5.1124 | 5.1124 | 4.6 | 4.65 | 4.65 | -0.15 (-3.12%) | 114,013 |
| 7 Jan 2020 | GBP | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
| 6 Jan 2020 | GBP | 4.825 | 4.825 | 4.6 | 4.8 | 4.8 | +0.1 (+2.13%) | 300,095 |
| 3 Jan 2020 | GBP | 4.7001 | 4.7001 | 4.6142 | 4.7001 | 4.7001 | -0.01 (-0.21%) | 193,301 |
| 2 Jan 2020 | GBP | 4.7101 | 4.7101 | 4.7 | 4.7101 | 4.7101 | -0.14 (-2.88%) | 520,508 |
| 31 Dec 2019 | GBP | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
| 30 Dec 2019 | GBP | 4.85 | 4.9399 | 4.71 | 4.85 | 4.85 | 0.0 (0.0%) | 434,751 |
| 27 Dec 2019 | GBP | 4.8 | 4.89 | 4.6301 | 4.85 | 4.85 | +0.22 (+4.75%) | 31,683 |
| 24 Dec 2019 | GBP | 4.6301 | 4.6301 | 4.6301 | 4.6301 | 4.6301 | -0.17 (-3.54%) | 4,730 |
