| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | GBP | 18.74 | 18.74 | 18.14 | 18.34 | 18.34 | -0.12 (-0.65%) | 264,459 |
| 26 Jan 2017 | GBP | 18 | 18.67 | 17.99 | 18.46 | 18.46 | +0.46 (+2.56%) | 158,917 |
| 25 Jan 2017 | GBP | 18.18 | 18.18 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 165,167 |
| 24 Jan 2017 | GBP | 18.08 | 18.18 | 17.91 | 18.05 | 18.05 | +0.05 (+0.28%) | 89,177 |
| 23 Jan 2017 | GBP | 18.1 | 18.1 | 17.81 | 18 | 18 | -0.04 (-0.22%) | 235,555 |
| 20 Jan 2017 | GBP | 17.55 | 18.13 | 17.55 | 18.04 | 18.04 | +0.54 (+3.09%) | 206,373 |
| 19 Jan 2017 | GBP | 18.05 | 18.16 | 17.47 | 17.5 | 17.5 | -0.65 (-3.58%) | 183,228 |
| 18 Jan 2017 | GBP | 18.47 | 18.47 | 18.07 | 18.15 | 18.15 | +0.05 (+0.28%) | 343,952 |
| 17 Jan 2017 | GBP | 17.76 | 18.13 | 17.76 | 18.1 | 18.1 | -0.03 (-0.17%) | 557,983 |
| 16 Jan 2017 | GBP | 17.78 | 18.5 | 17.78 | 18.13 | 18.13 | -0.02 (-0.11%) | 147,122 |
| 13 Jan 2017 | GBP | 18.31 | 18.31 | 18.01 | 18.15 | 18.15 | -0.05 (-0.27%) | 787,270 |
| 12 Jan 2017 | GBP | 18.2 | 18.27 | 18.11 | 18.2 | 18.2 | +0.04 (+0.22%) | 49,688 |
| 11 Jan 2017 | GBP | 17.9 | 18.2 | 17.9 | 18.16 | 18.16 | +0.06 (+0.33%) | 387,038 |
| 10 Jan 2017 | GBP | 18.3 | 18.4 | 18 | 18.1 | 18.1 | -0.18 (-0.98%) | 130,444 |
| 9 Jan 2017 | GBP | 17.8 | 18.28 | 17.8 | 18.28 | 18.28 | +0.27 (+1.50%) | 194,897 |
| 6 Jan 2017 | GBP | 18 | 18.37 | 17.56 | 18.01 | 18.01 | +0.01 (+0.06%) | 134,399 |
| 5 Jan 2017 | GBP | 18.74 | 18.74 | 17.92 | 18 | 18 | -0.5 (-2.70%) | 363,440 |
| 4 Jan 2017 | GBP | 18.05 | 18.74 | 16.49 | 18.5 | 18.5 | +0.3 (+1.65%) | 195,557 |
| 3 Jan 2017 | GBP | 18.65 | 18.65 | 18.2 | 18.2 | 18.2 | -0.15 (-0.82%) | 206,232 |
| 30 Dec 2016 | GBP | 18.74 | 18.74 | 16.9 | 18.35 | 18.35 | -0.05 (-0.27%) | 41,544 |
| 29 Dec 2016 | GBP | 18.3 | 18.4053 | 18.23 | 18.4 | 18.4 | +0.1 (+0.55%) | 57,078 |
| 28 Dec 2016 | GBP | 17.86 | 18.57 | 17.86 | 18.3 | 18.3 | +0.1 (+0.55%) | 168,786 |
| 23 Dec 2016 | GBP | 18.17 | 18.23 | 17.65 | 18.2 | 18.2 | +0.35 (+1.96%) | 153,813 |
| 22 Dec 2016 | GBP | 17.65 | 17.89 | 17.31 | 17.85 | 17.85 | +0.05 (+0.28%) | 123,502 |
| 21 Dec 2016 | GBP | 17.65 | 17.85 | 17.42 | 17.8 | 17.8 | +0.25 (+1.42%) | 485,344 |
| 20 Dec 2016 | GBP | 17.7 | 17.75 | 17.49 | 17.55 | 17.55 | -0.15 (-0.85%) | 189,832 |
| 19 Dec 2016 | GBP | 18 | 18 | 17.59 | 17.7 | 17.7 | -0.25 (-1.39%) | 152,264 |
| 16 Dec 2016 | GBP | 18 | 18.02 | 17.69 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,873,749 |
| 15 Dec 2016 | GBP | 18.25 | 18.32 | 17.58 | 18 | 18 | -0.45 (-2.44%) | 596,129 |
| 14 Dec 2016 | GBP | 18.5 | 18.57 | 18.4 | 18.45 | 18.45 | +0.05 (+0.27%) | 290,857 |
