| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2018 | GBP | 36.6 | 37.5 | 36.42 | 37 | 37 | +0.16 (+0.43%) | 88,237 |
| 5 Apr 2018 | GBP | 36.24 | 37 | 36.22 | 36.84 | 36.84 | +0.62 (+1.71%) | 147,252 |
| 4 Apr 2018 | GBP | 36.4 | 36.5 | 35.6 | 36.22 | 36.22 | -0.08 (-0.22%) | 319,428 |
| 3 Apr 2018 | GBP | 34.5 | 36.9 | 34.44 | 36.3 | 36.3 | +1.32 (+3.77%) | 502,423 |
| 29 Mar 2018 | GBP | 34.46 | 35.18 | 34.44 | 34.98 | 34.98 | +0.74 (+2.16%) | 194,867 |
| 28 Mar 2018 | GBP | 34.64 | 34.66 | 34.04 | 34.24 | 34.24 | -0.74 (-2.12%) | 328,744 |
| 27 Mar 2018 | GBP | 34.36 | 35.12 | 34.36 | 34.98 | 34.98 | +0.48 (+1.39%) | 70,441 |
| 26 Mar 2018 | GBP | 35.06 | 35.06 | 34.3 | 34.5 | 34.5 | -0.8 (-2.27%) | 238,380 |
| 23 Mar 2018 | GBP | 35.24 | 35.6 | 35 | 35.3 | 35.3 | 0.0 (0.0%) | 271,362 |
| 22 Mar 2018 | GBP | 35.5 | 35.68 | 35.02 | 35.3 | 35.3 | -0.46 (-1.29%) | 200,173 |
| 21 Mar 2018 | GBP | 35.2 | 35.94 | 35.2 | 35.76 | 35.76 | 0.0 (0.0%) | 124,401 |
| 20 Mar 2018 | GBP | 35.5 | 36 | 35.02 | 35.76 | 35.76 | +0.62 (+1.76%) | 140,657 |
| 19 Mar 2018 | GBP | 35 | 35.5 | 35 | 35.14 | 35.14 | -0.4 (-1.13%) | 131,601 |
| 16 Mar 2018 | GBP | 35.88 | 35.88 | 35.1 | 35.54 | 35.54 | -0.42 (-1.17%) | 595,001 |
| 15 Mar 2018 | GBP | 36.08 | 36.46 | 35.3 | 35.96 | 35.96 | -0.14 (-0.39%) | 508,683 |
| 14 Mar 2018 | GBP | 36.5 | 36.94 | 35.94 | 36.1 | 36.1 | -0.5 (-1.37%) | 404,883 |
| 13 Mar 2018 | GBP | 36.8 | 37.1 | 36.34 | 36.6 | 36.6 | -0.06 (-0.16%) | 297,086 |
| 12 Mar 2018 | GBP | 37.28 | 37.66 | 36.66 | 36.66 | 36.66 | -0.4 (-1.08%) | 474,075 |
| 9 Mar 2018 | GBP | 35.82 | 37.42 | 35.82 | 37.06 | 37.06 | +1.16 (+3.23%) | 393,552 |
| 8 Mar 2018 | GBP | 35.62 | 36 | 35.5 | 35.9 | 35.9 | +0.18 (+0.50%) | 122,765 |
| 7 Mar 2018 | GBP | 34.92 | 35.72 | 34.86 | 35.72 | 35.72 | +0.42 (+1.19%) | 159,847 |
| 6 Mar 2018 | GBP | 35.96 | 36.12 | 35.1 | 35.3 | 35.3 | +0.2 (+0.57%) | 360,759 |
| 5 Mar 2018 | GBP | 35 | 35.64 | 34.1 | 35.1 | 35.1 | +1 (+2.93%) | 236,864 |
| 2 Mar 2018 | GBP | 35.28 | 35.98 | 34 | 34.1 | 34.1 | -2.18 (-6.01%) | 361,963 |
| 1 Mar 2018 | GBP | 37 | 37.5 | 33.9 | 36.28 | 36.28 | +0.4 (+1.11%) | 1,042,323 |
| 28 Feb 2018 | GBP | 38.3 | 38.3 | 35.74 | 35.88 | 35.88 | -2.02 (-5.33%) | 1,003,833 |
| 27 Feb 2018 | GBP | 37.76 | 38.2 | 37.24 | 37.9 | 37.9 | +0.76 (+2.05%) | 592,966 |
| 26 Feb 2018 | GBP | 36.5 | 37.44 | 36.38 | 37.14 | 37.14 | +1.28 (+3.57%) | 379,946 |
| 23 Feb 2018 | GBP | 35.86 | 36.3 | 35.26 | 35.86 | 35.86 | 0.0 (0.0%) | 139,488 |
| 22 Feb 2018 | GBP | 35.1 | 36.24 | 34.7 | 35.86 | 35.86 | +0.86 (+2.46%) | 296,005 |
