| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | GBP | 1.125 | 1.145 | 1.1 | 1.125 | 1.125 | 0.0 (0.0%) | 1,291,808 |
| 29 Mar 2017 | GBP | 1.15 | 1.1644 | 1.1063 | 1.125 | 1.125 | -0.025 (-2.17%) | 3,034,070 |
| 28 Mar 2017 | GBP | 1.15 | 1.174 | 1.121 | 1.15 | 1.15 | 0.0 (0.0%) | 140,778 |
| 27 Mar 2017 | GBP | 1.15 | 1.1875 | 1.1125 | 1.15 | 1.15 | 0.0 (0.0%) | 1,813,168 |
| 24 Mar 2017 | GBP | 1.15 | 1.177 | 1.115 | 1.15 | 1.15 | +0.037 (+3.37%) | 1,659,531 |
| 23 Mar 2017 | GBP | 1.1125 | 1.1125 | 1.109 | 1.1125 | 1.1125 | -0.037 (-3.26%) | 207,358 |
| 22 Mar 2017 | GBP | 1.1725 | 1.1725 | 1.11 | 1.15 | 1.15 | -0.025 (-2.13%) | 874,226 |
| 21 Mar 2017 | GBP | 1.15 | 1.2 | 1.122 | 1.175 | 1.175 | +0.025 (+2.17%) | 2,231,054 |
| 20 Mar 2017 | GBP | 1.175 | 1.2 | 1.1385 | 1.15 | 1.15 | -0.024 (-2.08%) | 1,192,381 |
| 17 Mar 2017 | GBP | 1.125 | 1.1744 | 1.118 | 1.1744 | 1.1744 | +0.049 (+4.39%) | 1,447,321 |
| 16 Mar 2017 | GBP | 1.15 | 1.174 | 1.125 | 1.125 | 1.125 | -0.025 (-2.17%) | 6,803,446 |
| 15 Mar 2017 | GBP | 1.125 | 1.179 | 1.1 | 1.15 | 1.15 | +0.025 (+2.22%) | 137,901 |
| 14 Mar 2017 | GBP | 1.125 | 1.15 | 1.1135 | 1.125 | 1.125 | 0.0 (0.0%) | 1,049,131 |
| 13 Mar 2017 | GBP | 1.125 | 1.155 | 1.1 | 1.125 | 1.125 | 0.0 (0.0%) | 3,767,555 |
| 10 Mar 2017 | GBP | 1.125 | 1.14 | 1.05 | 1.125 | 1.125 | +0.006 (+0.55%) | 4,036,672 |
| 9 Mar 2017 | GBP | 1.1188 | 1.1188 | 1.1 | 1.1188 | 1.1188 | -0.006 (-0.55%) | 410,069 |
| 8 Mar 2017 | GBP | 1.174 | 1.174 | 1.07 | 1.125 | 1.125 | -0.041 (-3.52%) | 8,846,746 |
| 7 Mar 2017 | GBP | 1.166 | 1.166 | 1.15 | 1.166 | 1.166 | -0.034 (-2.83%) | 700,121 |
| 6 Mar 2017 | GBP | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.016 (+1.35%) | 1,435,166 |
| 3 Mar 2017 | GBP | 1.184 | 1.184 | 1.161 | 1.184 | 1.184 | -0.041 (-3.35%) | 768,212 |
| 2 Mar 2017 | GBP | 1.2655 | 1.2655 | 1.1625 | 1.225 | 1.225 | -0.05 (-3.92%) | 1,933,375 |
| 1 Mar 2017 | GBP | 1.175 | 1.3 | 1.15 | 1.275 | 1.275 | +0.1 (+8.51%) | 8,537,868 |
| 28 Feb 2017 | GBP | 1.175 | 1.188 | 1.15 | 1.175 | 1.175 | 0.0 (0.0%) | 5,495,157 |
| 27 Feb 2017 | GBP | 1.2372 | 1.2372 | 1.169 | 1.175 | 1.175 | -0.075 (-6%) | 5,511,669 |
| 24 Feb 2017 | GBP | 1.2944 | 1.2944 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 4,818,335 |
| 23 Feb 2017 | GBP | 1.3 | 1.3144 | 1.261 | 1.3 | 1.3 | 0.0 (0.0%) | 6,108,831 |
| 22 Feb 2017 | GBP | 1.325 | 1.325 | 1.2502 | 1.3 | 1.3 | -0.025 (-1.89%) | 1,314,141 |
| 21 Feb 2017 | GBP | 1.325 | 1.334 | 1.3063 | 1.325 | 1.325 | 0.0 (0.0%) | 2,690,406 |
| 20 Feb 2017 | GBP | 1.3 | 1.347 | 1.28 | 1.325 | 1.325 | +0.025 (+1.92%) | 2,540,253 |
| 17 Feb 2017 | GBP | 1.325 | 1.34 | 1.238 | 1.3 | 1.3 | -0.025 (-1.89%) | 3,036,250 |
