Saturday, 23 January 2021
Date | Open | High | Low | Close | Volume |
22/01/21 | 43.23 | 43.36 | 43.00 | 43.06 | 547,400 |
21/01/21 | 43.41 | 43.49 | 42.98 | 43.07 | 441,500 |
20/01/21 | 43.94 | 44.06 | 43.13 | 43.26 | 853,500 |
19/01/21 | 44.19 | 44.40 | 43.85 | 44.33 | 789,100 |
15/01/21 | 43.32 | 44.83 | 43.10 | 44.40 | 1,276,000 |
14/01/21 | 43.10 | 44.14 | 43.02 | 44.12 | 882,300 |
13/01/21 | 41.74 | 42.84 | 41.47 | 42.83 | 690,200 |
12/01/21 | 41.22 | 41.33 | 40.64 | 41.13 | 321,100 |
11/01/21 | 41.72 | 41.98 | 41.40 | 41.96 | 270,100 |
08/01/21 | 41.58 | 41.98 | 40.93 | 41.38 | 467,600 |
07/01/21 | 40.83 | 41.06 | 40.68 | 41.03 | 255,600 |
06/01/21 | 40.72 | 41.06 | 39.85 | 40.27 | 519,900 |
05/01/21 | 42.23 | 42.50 | 41.30 | 42.07 | 623,500 |
04/01/21 | 40.73 | 41.15 | 40.29 | 40.76 | 452,000 |
31/12/20 | 41.49 | 41.50 | 40.33 | 40.66 | 257,400 |
30/12/20 | 40.34 | 40.92 | 40.31 | 40.76 | 275,600 |
29/12/20 | 40.02 | 40.15 | 39.67 | 39.79 | 256,800 |
28/12/20 | 39.37 | 39.59 | 38.90 | 39.07 | 271,700 |
24/12/20 | 39.32 | 39.35 | 39.01 | 39.11 | 96,400 |
23/12/20 | 39.28 | 39.32 | 38.73 | 39.09 | 416,500 |
22/12/20 | 39.76 | 40.13 | 39.59 | 39.99 | 301,500 |
21/12/20 | 39.71 | 40.00 | 39.48 | 39.93 | 351,600 |
18/12/20 | 39.99 | 40.28 | 39.83 | 40.23 | 828,200 |
17/12/20 | 39.92 | 40.60 | 39.89 | 40.44 | 532,300 |
16/12/20 | 39.61 | 39.77 | 39.44 | 39.70 | 314,000 |
15/12/20 | 39.07 | 39.11 | 38.75 | 39.04 | 454,900 |
14/12/20 | 38.59 | 39.63 | 38.59 | 39.11 | 536,500 |
11/12/20 | 38.64 | 39.11 | 38.64 | 39.10 | 324,600 |
10/12/20 | 38.34 | 39.00 | 38.27 | 38.84 | 298,600 |
09/12/20 | 38.76 | 38.80 | 37.89 | 38.35 | 644,900 |
08/12/20 | 38.63 | 39.00 | 38.49 | 38.65 | 538,200 |
07/12/20 | 38.50 | 38.85 | 38.01 | 38.12 | 300,100 |
04/12/20 | 37.98 | 38.46 | 37.94 | 38.45 | 244,600 |
03/12/20 | 38.40 | 38.68 | 38.26 | 38.35 | 262,600 |
02/12/20 | 38.34 | 38.62 | 38.06 | 38.32 | 535,600 |
01/12/20 | 38.03 | 38.49 | 37.99 | 38.24 | 596,000 |
30/11/20 | 38.25 | 38.66 | 37.93 | 38.61 | 624,400 |
27/11/20 | 36.75 | 37.29 | 36.69 | 37.13 | 171,300 |
25/11/20 | 35.75 | 36.19 | 35.71 | 35.91 | 251,000 |
24/11/20 | 35.58 | 35.64 | 34.78 | 35.23 | 754,900 |
23/11/20 | 36.64 | 36.65 | 35.93 | 36.04 | 269,000 |
Code | Last | Change |
COMP | 13,543 | 12 |  | 0.09% |
DJI | 30,997 | 179 |  | 0.57% |
SP500 | 3,841 | 12 |  | 0.30% |
DAX | 13,466 | 236 |  | 1.78% |
FTSE | 7,488 | 5 |  | 0.07% |
NI225 | 22,420 | 408 |  | 1.86% |
TWI | 72.91 | 0.21 |  | 0.29% |