| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | GBP | 32.2 | 33.32 | 32.2 | 33.18 | 33.18 | +0.68 (+2.09%) | 104,985 |
| 9 Jan 2018 | GBP | 32.8 | 32.86 | 32.32 | 32.5 | 32.5 | -0.1 (-0.31%) | 347,852 |
| 8 Jan 2018 | GBP | 32.78 | 32.94 | 32.5 | 32.6 | 32.6 | -0.04 (-0.12%) | 581,401 |
| 5 Jan 2018 | GBP | 32 | 32.88 | 31.8452 | 32.64 | 32.64 | +0.64 (+2%) | 525,689 |
| 4 Jan 2018 | GBP | 31.3 | 32.3 | 30.72 | 32 | 32 | +1.6 (+5.26%) | 674,189 |
| 3 Jan 2018 | GBP | 30.48 | 30.5 | 29.7 | 30.4 | 30.4 | +0.8 (+2.70%) | 356,095 |
| 2 Jan 2018 | GBP | 28.72 | 30.34 | 28.72 | 29.6 | 29.6 | +0.7 (+2.42%) | 174,916 |
| 29 Dec 2017 | GBP | 28.71 | 29 | 28.7 | 28.9 | 28.9 | +0.2 (+0.70%) | 55,843 |
| 28 Dec 2017 | GBP | 28.65 | 29 | 28.47 | 28.7 | 28.7 | +0.08 (+0.28%) | 44,104 |
| 27 Dec 2017 | GBP | 28.1 | 28.96 | 28.1 | 28.62 | 28.62 | -0.12 (-0.42%) | 155,846 |
| 22 Dec 2017 | GBP | 27.77 | 29 | 27.77 | 28.74 | 28.74 | +0.34 (+1.20%) | 53,069 |
| 21 Dec 2017 | GBP | 28 | 28.72 | 27.9 | 28.4 | 28.4 | +0.32 (+1.14%) | 268,833 |
| 20 Dec 2017 | GBP | 28.25 | 28.54 | 27.89 | 28.08 | 28.08 | -0.27 (-0.95%) | 250,346 |
| 19 Dec 2017 | GBP | 28.49 | 28.65 | 28.2 | 28.35 | 28.35 | -0.05 (-0.18%) | 342,414 |
| 18 Dec 2017 | GBP | 27.44 | 28.49 | 27.44 | 28.4 | 28.4 | +0.11 (+0.39%) | 297,701 |
| 15 Dec 2017 | GBP | 28.5 | 28.78 | 28.17 | 28.29 | 28.29 | -0.16 (-0.56%) | 852,319 |
| 14 Dec 2017 | GBP | 28.55 | 29.48 | 28.23 | 28.45 | 28.45 | -0.29 (-1.01%) | 230,105 |
| 13 Dec 2017 | GBP | 28.33 | 29.36 | 28.33 | 28.74 | 28.74 | +0.24 (+0.84%) | 403,066 |
| 12 Dec 2017 | GBP | 29 | 29 | 28.18 | 28.5 | 28.5 | +0.35 (+1.24%) | 531,798 |
| 11 Dec 2017 | GBP | 28.33 | 28.87 | 28.01 | 28.15 | 28.15 | -0.94 (-3.23%) | 587,802 |
| 8 Dec 2017 | GBP | 28.39 | 29.81 | 28.39 | 29.09 | 29.09 | -0.06 (-0.21%) | 472,173 |
| 7 Dec 2017 | GBP | 30 | 30 | 28.95 | 29.15 | 29.15 | -0.15 (-0.51%) | 230,749 |
| 6 Dec 2017 | GBP | 28.54 | 29.84 | 28.54 | 29.3 | 29.3 | +0.45 (+1.56%) | 330,537 |
| 5 Dec 2017 | GBP | 28.75 | 28.99 | 28.5 | 28.85 | 28.85 | -0.05 (-0.17%) | 339,504 |
| 4 Dec 2017 | GBP | 28.77 | 29.14 | 28.6 | 28.9 | 28.9 | +0.12 (+0.42%) | 346,266 |
| 1 Dec 2017 | GBP | 29.1 | 29.43 | 28.75 | 28.78 | 28.78 | -0.57 (-1.94%) | 543,780 |
| 30 Nov 2017 | GBP | 29.11 | 29.9997 | 28.71 | 29.35 | 29.35 | -0.55 (-1.84%) | 8,674,424 |
| 29 Nov 2017 | GBP | 30.67 | 30.85 | 29.56 | 29.9 | 29.9 | -0.81 (-2.64%) | 415,108 |
| 28 Nov 2017 | GBP | 30.8 | 31.34 | 30.5 | 30.71 | 30.71 | -0.19 (-0.61%) | 296,788 |
| 27 Nov 2017 | GBP | 30.35 | 31.0014 | 30.28 | 30.9 | 30.9 | -0.1 (-0.32%) | 318,094 |
