Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | GBP | 224.6 | 227.6 | 223.2 | 225.6535 | 225.6535 | +0.973 (+0.43%) | 8,468 |
1 Jul 2022 | GBP | 221.3 | 228.6 | 221.3 | 224.6801 | 224.6801 | -0.52 (-0.23%) | 34,062 |
30 Jun 2022 | GBP | 226 | 226.9 | 220.4 | 225.2 | 225.2 | -0.9 (-0.40%) | 20,851 |
29 Jun 2022 | GBP | 225 | 226.7 | 223.3 | 226.1 | 226.1 | -0.6 (-0.26%) | 20,308 |
28 Jun 2022 | GBP | 230.8 | 230.8 | 224.9 | 226.7 | 226.7 | -1.923 (-0.84%) | 66,313 |
27 Jun 2022 | GBP | 225.6 | 230.8347 | 225.3 | 228.6233 | 228.6233 | +4.932 (+2.20%) | 36,890 |
24 Jun 2022 | GBP | 219.1 | 226.1283 | 219.1 | 223.6911 | 223.6911 | +6.225 (+2.86%) | 45,330 |
23 Jun 2022 | GBP | 217.8 | 218.3 | 214.6 | 217.4659 | 217.4659 | -0.713 (-0.33%) | 32,644 |
22 Jun 2022 | GBP | 224.7 | 224.7 | 216.3 | 218.179 | 218.179 | -7.271 (-3.23%) | 23,303 |
21 Jun 2022 | GBP | 225.4 | 227 | 221.2 | 225.4504 | 225.4504 | +3.15 (+1.42%) | 95,748 |
20 Jun 2022 | GBP | 222.1 | 226.9 | 221.7 | 222.3 | 222.3 | +0.2 (+0.09%) | 21,219 |
17 Jun 2022 | GBP | 228 | 228 | 221.2 | 222.1 | 222.1 | -3.596 (-1.59%) | 123,156 |
16 Jun 2022 | GBP | 231.1 | 232 | 222.6 | 225.6959 | 225.6959 | -7.704 (-3.30%) | 116,308 |
15 Jun 2022 | GBP | 235 | 235.2 | 231.4 | 233.4 | 233.4 | +0.728 (+0.31%) | 21,468 |
14 Jun 2022 | GBP | 231.1 | 234.8 | 227.4 | 232.6724 | 232.6724 | +1.972 (+0.85%) | 69,718 |
13 Jun 2022 | GBP | 227.6 | 232.1 | 224.8 | 230.7 | 230.7 | +1.596 (+0.70%) | 67,483 |
10 Jun 2022 | GBP | 225 | 231.3 | 224.9 | 229.1036 | 229.1036 | +3.498 (+1.55%) | 89,860 |
9 Jun 2022 | GBP | 229.2 | 229.2 | 222.3 | 225.6059 | 225.6059 | -7.978 (-3.42%) | 83,437 |
8 Jun 2022 | GBP | 248.2 | 249 | 228.8 | 233.5842 | 233.5842 | -14.616 (-5.89%) | 45,540 |
7 Jun 2022 | GBP | 248.6 | 252 | 245.5 | 248.2 | 248.2 | -3.2 (-1.27%) | 23,217 |
6 Jun 2022 | GBP | 251.4 | 251.4 | 251.4 | 251.4 | 251.4 | -0.466 (-0.19%) | 0 |
1 Jun 2022 | GBP | 254.5 | 255.1 | 247.2 | 251.8664 | 251.8664 | -0.972 (-0.38%) | 86,109 |
31 May 2022 | GBP | 257.4 | 257.4 | 252.3 | 252.838 | 252.838 | -4.835 (-1.88%) | 27,512 |
30 May 2022 | GBP | 257.4 | 260.9 | 256.8 | 257.6729 | 257.6729 | -0.237 (-0.09%) | 15,511 |
27 May 2022 | GBP | 258.8 | 262.7 | 257.5 | 257.9103 | 257.9103 | +2.41 (+0.94%) | 19,624 |
26 May 2022 | GBP | 255.5 | 255.5 | 255.5 | 255.5 | 255.5 | -0.176 (-0.07%) | 0 |
25 May 2022 | GBP | 254.1 | 257.8 | 254.1 | 255.6756 | 255.6756 | -1.659 (-0.64%) | 123,339 |
24 May 2022 | GBP | 257.4 | 257.8 | 252.7 | 257.3345 | 257.3345 | -0.715 (-0.28%) | 33,315 |
23 May 2022 | GBP | 259.6 | 263.8 | 256.2 | 258.0497 | 258.0497 | +3.638 (+1.43%) | 28,240 |
20 May 2022 | GBP | 253.5 | 255.7 | 250.5 | 254.4115 | 254.4115 | +4.9 (+1.96%) | 52,230 |