Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | GBP | 29.79 | 30.49 | 29.55 | 30.1 | 30.1 | +0.41 (+1.38%) | 331,598 |
31 Aug 2017 | GBP | 29.66 | 29.75 | 29.05 | 29.69 | 29.69 | -0.02 (-0.07%) | 349,806 |
30 Aug 2017 | GBP | 29.75 | 29.9 | 29.1 | 29.71 | 29.71 | +0.28 (+0.95%) | 97,180 |
29 Aug 2017 | GBP | 29.25 | 29.58 | 28.95 | 29.43 | 29.43 | -0.27 (-0.91%) | 273,107 |
25 Aug 2017 | GBP | 29.39 | 29.7 | 29.23 | 29.7 | 29.7 | +0.54 (+1.85%) | 202,403 |
24 Aug 2017 | GBP | 29.65 | 29.65 | 28.85 | 29.16 | 29.16 | +0.06 (+0.21%) | 279,600 |
23 Aug 2017 | GBP | 29 | 29.33 | 29 | 29.1 | 29.1 | -0.01 (-0.03%) | 431,421 |
22 Aug 2017 | GBP | 29.24 | 29.48 | 29.03 | 29.11 | 29.11 | -0.09 (-0.31%) | 190,070 |
21 Aug 2017 | GBP | 29.4 | 29.58 | 28.95 | 29.2 | 29.2 | -0.39 (-1.32%) | 584,842 |
18 Aug 2017 | GBP | 29.25 | 29.65 | 28.98 | 29.59 | 29.59 | +0.24 (+0.82%) | 277,912 |
17 Aug 2017 | GBP | 28.99 | 30.5 | 28.99 | 29.35 | 29.35 | +0.02 (+0.07%) | 134,257 |
16 Aug 2017 | GBP | 28.93 | 29.37 | 28.55 | 29.33 | 29.33 | +0.7 (+2.44%) | 374,969 |
15 Aug 2017 | GBP | 28.55 | 28.74 | 28.27 | 28.63 | 28.63 | +0.28 (+0.99%) | 113,602 |
14 Aug 2017 | GBP | 28.65 | 29.17 | 28.2 | 28.35 | 28.35 | -0.25 (-0.87%) | 395,029 |
11 Aug 2017 | GBP | 28.02 | 28.8 | 28.02 | 28.6 | 28.6 | -0.25 (-0.87%) | 875,057 |
10 Aug 2017 | GBP | 28.75 | 29.9 | 28.75 | 28.85 | 28.85 | +1 (+3.59%) | 1,838,884 |
9 Aug 2017 | GBP | 27.21 | 27.98 | 27.21 | 27.85 | 27.85 | +0.64 (+2.35%) | 373,553 |
8 Aug 2017 | GBP | 28 | 28 | 27.11 | 27.21 | 27.21 | -0.39 (-1.41%) | 161,479 |
7 Aug 2017 | GBP | 27 | 28.13 | 27 | 27.6 | 27.6 | +0.4 (+1.47%) | 122,127 |
4 Aug 2017 | GBP | 26.16 | 27.35 | 26.16 | 27.2 | 27.2 | +0.5 (+1.87%) | 115,020 |
3 Aug 2017 | GBP | 26.85 | 27.31 | 26.5 | 26.7 | 26.7 | -0.05 (-0.19%) | 284,188 |
2 Aug 2017 | GBP | 27.1 | 27.5 | 26.75 | 26.75 | 26.75 | -0.58 (-2.12%) | 250,920 |
1 Aug 2017 | GBP | 28.25 | 28.78 | 26.71 | 27.33 | 27.33 | -0.28 (-1.01%) | 665,719 |
31 Jul 2017 | GBP | 28.84 | 28.84 | 27.57 | 27.61 | 27.61 | -0.39 (-1.39%) | 122,740 |
28 Jul 2017 | GBP | 28.95 | 28.95 | 27.84 | 28 | 28 | -1.09 (-3.75%) | 127,213 |
27 Jul 2017 | GBP | 28.83 | 29.25 | 28.66 | 29.09 | 29.09 | +0.26 (+0.90%) | 152,032 |
26 Jul 2017 | GBP | 27.6 | 29.17 | 27.6 | 28.83 | 28.83 | +1.03 (+3.71%) | 405,481 |
25 Jul 2017 | GBP | 29 | 29 | 27.6 | 27.8 | 27.8 | +0.1 (+0.36%) | 93,226 |
24 Jul 2017 | GBP | 27.79 | 28.38 | 27.55 | 27.7 | 27.7 | -0.1 (-0.36%) | 172,233 |
21 Jul 2017 | GBP | 28.89 | 28.98 | 27.5 | 27.8 | 27.8 | -0.66 (-2.32%) | 216,442 |