| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | GBP | 21.7 | 21.7 | 20.8 | 20.8 | 20.8 | -0.1 (-0.48%) | 278,356 |
| 9 Mar 2017 | GBP | 21.75 | 21.94 | 20.83 | 20.9 | 20.9 | -1 (-4.57%) | 687,590 |
| 8 Mar 2017 | GBP | 21.73 | 21.9 | 21.42 | 21.9 | 21.9 | +0.28 (+1.30%) | 44,939 |
| 7 Mar 2017 | GBP | 22 | 22 | 21.47 | 21.62 | 21.62 | -0.23 (-1.05%) | 412,437 |
| 6 Mar 2017 | GBP | 21.52 | 21.98 | 21.34 | 21.85 | 21.85 | +0.66 (+3.11%) | 350,312 |
| 3 Mar 2017 | GBP | 21.3 | 21.3 | 20.76 | 21.19 | 21.19 | -0.06 (-0.28%) | 487,647 |
| 2 Mar 2017 | GBP | 21.9 | 21.9 | 21.23 | 21.25 | 21.25 | -0.15 (-0.70%) | 152,080 |
| 1 Mar 2017 | GBP | 22.05 | 22.14 | 21.32 | 21.4 | 21.4 | -0.6 (-2.73%) | 465,443 |
| 28 Feb 2017 | GBP | 22.1 | 22.55 | 21.88 | 22 | 22 | -0.47 (-2.09%) | 1,086,610 |
| 27 Feb 2017 | GBP | 22.1 | 22.6 | 21.82 | 22.47 | 22.47 | +0.47 (+2.14%) | 623,856 |
| 24 Feb 2017 | GBP | 21.5 | 22.06 | 21.2 | 22 | 22 | +0.7 (+3.29%) | 1,722,472 |
| 23 Feb 2017 | GBP | 21 | 21.48 | 20.81 | 21.3 | 21.3 | +0.18 (+0.85%) | 1,132,009 |
| 22 Feb 2017 | GBP | 19.05 | 21.29 | 19.05 | 21.12 | 21.12 | +2.62 (+14.16%) | 3,091,339 |
| 21 Feb 2017 | GBP | 18 | 18.73 | 17.9 | 18.5 | 18.5 | +0.55 (+3.06%) | 872,945 |
| 20 Feb 2017 | GBP | 17.9 | 18.07 | 17.8 | 17.95 | 17.95 | +0.05 (+0.28%) | 109,447 |
| 17 Feb 2017 | GBP | 18.18 | 18.2087 | 17.9 | 17.9 | 17.9 | -0.2 (-1.10%) | 284,884 |
| 16 Feb 2017 | GBP | 18.02 | 18.1075 | 17.9 | 18.1 | 18.1 | +0.07 (+0.39%) | 204,793 |
| 15 Feb 2017 | GBP | 18.3 | 18.3 | 17.94 | 18.03 | 18.03 | +0.03 (+0.17%) | 347,449 |
| 14 Feb 2017 | GBP | 18.44 | 18.44 | 17.96 | 18 | 18 | +0.02 (+0.11%) | 83,354 |
| 13 Feb 2017 | GBP | 18.3 | 18.41 | 17.9 | 17.98 | 17.98 | -0.12 (-0.66%) | 129,169 |
| 10 Feb 2017 | GBP | 18.31 | 18.31 | 17.77 | 18.1 | 18.1 | +0.15 (+0.84%) | 208,455 |
| 9 Feb 2017 | GBP | 17.65 | 17.99 | 17.6 | 17.95 | 17.95 | +0.23 (+1.30%) | 74,458 |
| 8 Feb 2017 | GBP | 17.6 | 17.99 | 17.6 | 17.72 | 17.72 | -0.22 (-1.23%) | 224,928 |
| 7 Feb 2017 | GBP | 17.59 | 17.97 | 17.59 | 17.94 | 17.94 | -0.06 (-0.33%) | 57,705 |
| 6 Feb 2017 | GBP | 18.05 | 18.14 | 17.88 | 18 | 18 | -0.1 (-0.55%) | 172,649 |
| 3 Feb 2017 | GBP | 17.95 | 18.16 | 17.82 | 18.1 | 18.1 | +0.35 (+1.97%) | 252,619 |
| 2 Feb 2017 | GBP | 17.55 | 17.83 | 17.55 | 17.75 | 17.75 | -0.15 (-0.84%) | 75,963 |
| 1 Feb 2017 | GBP | 18.09 | 18.2 | 17.79 | 17.9 | 17.9 | -0.25 (-1.38%) | 312,415 |
| 31 Jan 2017 | GBP | 18.3 | 18.3 | 18.11 | 18.15 | 18.15 | -0.05 (-0.27%) | 167,900 |
| 30 Jan 2017 | GBP | 18.41 | 18.44 | 18.165 | 18.2 | 18.2 | -0.14 (-0.76%) | 62,180 |
