| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | GBP | 1.4 | 1.4148 | 1.3 | 1.325 | 1.325 | -0.075 (-5.36%) | 3,469,451 |
| 15 Feb 2017 | GBP | 1.325 | 1.4498 | 1.175 | 1.4 | 1.4 | +0.075 (+5.66%) | 23,745,047 |
| 14 Feb 2017 | GBP | 1.35 | 1.375 | 1.244 | 1.325 | 1.325 | -0.025 (-1.85%) | 5,688,817 |
| 13 Feb 2017 | GBP | 1.3 | 1.39 | 1.277 | 1.35 | 1.35 | +0.05 (+3.85%) | 5,315,521 |
| 10 Feb 2017 | GBP | 1.325 | 1.35 | 1.24 | 1.3 | 1.3 | -0.025 (-1.89%) | 5,391,375 |
| 9 Feb 2017 | GBP | 1.3385 | 1.3385 | 1.2725 | 1.325 | 1.325 | -0.025 (-1.85%) | 7,856,957 |
| 8 Feb 2017 | GBP | 1.35 | 1.365 | 1.2975 | 1.35 | 1.35 | 0.0 (0.0%) | 5,010,487 |
| 7 Feb 2017 | GBP | 1.265 | 1.38 | 1.265 | 1.35 | 1.35 | +0.1 (+8%) | 3,886,558 |
| 6 Feb 2017 | GBP | 1.335 | 1.335 | 1.2 | 1.25 | 1.25 | -0.1 (-7.41%) | 6,622,327 |
| 3 Feb 2017 | GBP | 1.325 | 1.4 | 1.25 | 1.35 | 1.35 | +0.025 (+1.89%) | 9,064,601 |
| 2 Feb 2017 | GBP | 1.245 | 1.485 | 1.245 | 1.325 | 1.325 | +0.1 (+8.16%) | 27,717,891 |
| 1 Feb 2017 | GBP | 1.225 | 1.29 | 1.1502 | 1.225 | 1.225 | +0.011 (+0.87%) | 6,560,397 |
| 31 Jan 2017 | GBP | 1.2144 | 1.2144 | 1.1825 | 1.2144 | 1.2144 | -0.011 (-0.87%) | 892,372 |
| 30 Jan 2017 | GBP | 1.1825 | 1.24 | 1.1825 | 1.225 | 1.225 | +0.075 (+6.52%) | 2,161,760 |
| 27 Jan 2017 | GBP | 1.15 | 1.3 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 6,237,547 |
| 26 Jan 2017 | GBP | 1.125 | 1.18 | 1.1135 | 1.15 | 1.15 | +0.025 (+2.22%) | 2,064,793 |
| 25 Jan 2017 | GBP | 1.05 | 1.25 | 1.035 | 1.125 | 1.125 | +0.075 (+7.14%) | 9,790,457 |
| 24 Jan 2017 | GBP | 1.025 | 1.0798 | 1.01 | 1.05 | 1.05 | +0.025 (+2.44%) | 1,333,250 |
| 23 Jan 2017 | GBP | 1.05 | 1.05 | 1.0002 | 1.025 | 1.025 | -0.025 (-2.38%) | 1,390,700 |
| 20 Jan 2017 | GBP | 1.05 | 1.069 | 1.0002 | 1.05 | 1.05 | 0.0 (0.0%) | 2,154,390 |
| 19 Jan 2017 | GBP | 1.05 | 1.069 | 1 | 1.05 | 1.05 | -0.019 (-1.78%) | 1,202,346 |
| 18 Jan 2017 | GBP | 1.069 | 1.069 | 1.069 | 1.069 | 1.069 | +0.019 (+1.81%) | 22,217 |
| 17 Jan 2017 | GBP | 1.05 | 1.069 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 554,395 |
| 16 Jan 2017 | GBP | 1.075 | 1.0847 | 1.05 | 1.05 | 1.05 | -0.025 (-2.33%) | 693,869 |
| 13 Jan 2017 | GBP | 1.075 | 1.1 | 1.05 | 1.075 | 1.075 | 0.0 (0.0%) | 4,711,120 |
| 12 Jan 2017 | GBP | 1.1 | 1.11 | 1.0563 | 1.075 | 1.075 | -0.025 (-2.27%) | 2,641,660 |
| 11 Jan 2017 | GBP | 1.065 | 1.1 | 1.032 | 1.1 | 1.1 | +0.035 (+3.29%) | 2,343,328 |
| 10 Jan 2017 | GBP | 1.06 | 1.084 | 1.038 | 1.065 | 1.065 | +0.005 (+0.47%) | 1,678,802 |
| 9 Jan 2017 | GBP | 1.075 | 1.088 | 1.051 | 1.06 | 1.06 | -0.015 (-1.40%) | 5,006,832 |
| 6 Jan 2017 | GBP | 1.06 | 1.08 | 1.03 | 1.075 | 1.075 | +0.015 (+1.42%) | 1,927,985 |
