Thursday, 28 January 2021
Date | Open | High | Low | Close | Volume |
27/01/21 | 3.490 | 3.640 | 3.340 | 3.370 | 258,200 |
26/01/21 | 3.820 | 3.820 | 3.700 | 3.730 | 103,300 |
25/01/21 | 3.800 | 3.840 | 3.650 | 3.800 | 173,100 |
22/01/21 | 3.760 | 3.769 | 3.548 | 3.700 | 137,600 |
21/01/21 | 3.430 | 3.770 | 3.350 | 3.650 | 191,200 |
20/01/21 | 3.500 | 3.570 | 3.430 | 3.430 | 96,800 |
19/01/21 | 3.460 | 3.500 | 3.320 | 3.450 | 77,700 |
15/01/21 | 3.570 | 3.570 | 3.260 | 3.390 | 76,400 |
14/01/21 | 3.450 | 3.670 | 3.450 | 3.550 | 175,000 |
13/01/21 | 3.550 | 3.600 | 3.400 | 3.450 | 71,800 |
12/01/21 | 3.440 | 3.700 | 3.280 | 3.550 | 327,700 |
11/01/21 | 3.390 | 3.500 | 3.340 | 3.380 | 126,400 |
08/01/21 | 3.540 | 3.560 | 3.280 | 3.480 | 113,900 |
07/01/21 | 3.150 | 3.460 | 3.150 | 3.430 | 196,200 |
06/01/21 | 3.230 | 3.340 | 3.120 | 3.150 | 87,600 |
05/01/21 | 3.160 | 3.300 | 3.160 | 3.230 | 72,200 |
04/01/21 | 3.050 | 3.210 | 3.050 | 3.160 | 222,100 |
31/12/20 | 3.050 | 3.220 | 3.010 | 3.050 | 222,800 |
30/12/20 | 3.080 | 3.290 | 3.010 | 3.050 | 204,900 |
29/12/20 | 3.260 | 3.350 | 3.010 | 3.070 | 348,100 |
28/12/20 | 3.180 | 3.380 | 3.170 | 3.210 | 131,200 |
24/12/20 | 3.280 | 3.410 | 3.200 | 3.233 | 79,400 |
23/12/20 | 3.410 | 3.410 | 3.150 | 3.330 | 192,500 |
22/12/20 | 3.440 | 3.484 | 3.380 | 3.380 | 72,100 |
21/12/20 | 3.610 | 3.660 | 3.440 | 3.460 | 169,300 |
18/12/20 | 3.600 | 3.720 | 3.600 | 3.670 | 74,900 |
17/12/20 | 3.820 | 3.840 | 3.600 | 3.640 | 202,800 |
16/12/20 | 3.750 | 3.760 | 3.660 | 3.750 | 42,200 |
15/12/20 | 3.630 | 3.790 | 3.600 | 3.720 | 95,800 |
14/12/20 | 3.710 | 3.810 | 3.590 | 3.590 | 130,500 |
11/12/20 | 3.730 | 3.840 | 3.710 | 3.730 | 138,300 |
10/12/20 | 3.910 | 3.910 | 3.700 | 3.720 | 112,700 |
09/12/20 | 3.760 | 4.230 | 3.730 | 3.910 | 408,000 |
08/12/20 | 3.720 | 3.870 | 3.650 | 3.760 | 147,200 |
07/12/20 | 3.750 | 3.840 | 3.600 | 3.700 | 141,500 |
04/12/20 | 3.850 | 4.000 | 3.720 | 3.880 | 353,600 |
03/12/20 | 3.350 | 4.350 | 3.330 | 4.100 | 1,824,700 |
02/12/20 | 3.330 | 3.390 | 3.120 | 3.310 | 251,300 |
01/12/20 | 3.530 | 3.650 | 3.220 | 3.320 | 382,900 |
30/11/20 | 3.610 | 3.700 | 3.210 | 3.310 | 610,900 |
Code | Last | Change |
COMP | 13,271 | 355 |  | 2.61% |
DJI | 30,303 | 634 |  | 2.05% |
SP500 | 3,751 | 99 |  | 2.57% |
DAX | 13,466 | 236 |  | 1.78% |
FTSE | 7,488 | 5 |  | 0.07% |
NI225 | 22,420 | 408 |  | 1.86% |
TWI | 72.85 | 0.54 |  | 0.74% |