Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | GBP | 3,829 | 3,870 | 3,829 | 3,858 | 3,858 | +53.304 (+1.40%) | 9,186 |
1 Apr 2022 | GBP | 3,850 | 3,858 | 3,793 | 3,804.696 | 3,804.696 | -40.355 (-1.05%) | 4,158 |
31 Mar 2022 | GBP | 3,850 | 3,870 | 3,801 | 3,845.051 | 3,845.051 | +24.665 (+0.65%) | 7,261 |
30 Mar 2022 | GBP | 3,835 | 3,835 | 3,788 | 3,820.386 | 3,820.386 | +20.386 (+0.54%) | 3,419 |
29 Mar 2022 | GBP | 3,750 | 3,830 | 3,739 | 3,800 | 3,800 | +65 (+1.74%) | 3,283 |
28 Mar 2022 | GBP | 3,750 | 3,764.96 | 3,693 | 3,735 | 3,735 | -169.791 (-4.35%) | 1,723 |
25 Mar 2022 | GBP | 3,890 | 3,919 | 3,788 | 3,904.791 | 3,904.791 | +22.791 (+0.59%) | 5,743 |
24 Mar 2022 | GBP | 3,839 | 3,895.515 | 3,839 | 3,882 | 3,882 | +56.809 (+1.49%) | 10,678 |
23 Mar 2022 | GBP | 3,810 | 3,854 | 3,801 | 3,825.191 | 3,825.191 | +32.812 (+0.87%) | 5,839 |
22 Mar 2022 | GBP | 3,810 | 3,827 | 3,758 | 3,792.379 | 3,792.379 | +10.379 (+0.27%) | 3,694 |
21 Mar 2022 | GBP | 3,833 | 3,833 | 3,778 | 3,782 | 3,782 | -30.155 (-0.79%) | 4,744 |
18 Mar 2022 | GBP | 3,790 | 3,834 | 3,759 | 3,812.155 | 3,812.155 | +58.791 (+1.57%) | 3,881 |
17 Mar 2022 | GBP | 3,730 | 3,806 | 3,699 | 3,753.364 | 3,753.364 | +52.994 (+1.43%) | 11,666 |
16 Mar 2022 | GBP | 3,690 | 3,731 | 3,631 | 3,700.37 | 3,700.37 | +115.198 (+3.21%) | 6,995 |
15 Mar 2022 | GBP | 3,580 | 3,632 | 3,558 | 3,585.172 | 3,585.172 | +54.672 (+1.55%) | 14,392 |
14 Mar 2022 | GBP | 3,540 | 3,595 | 3,468 | 3,530.5 | 3,530.5 | -12.728 (-0.36%) | 10,175 |
11 Mar 2022 | GBP | 3,580 | 3,584 | 3,474 | 3,543.228 | 3,543.228 | -69.964 (-1.94%) | 8,316 |
10 Mar 2022 | GBP | 3,650 | 3,691 | 3,571 | 3,613.192 | 3,613.192 | +91.516 (+2.60%) | 13,529 |
9 Mar 2022 | GBP | 3,540 | 3,608 | 3,495 | 3,521.676 | 3,521.676 | -127.127 (-3.48%) | 6,857 |
8 Mar 2022 | GBP | 3,690 | 3,800.96 | 3,517 | 3,648.803 | 3,648.803 | -92.498 (-2.47%) | 11,672 |
7 Mar 2022 | GBP | 3,690 | 3,773 | 3,660 | 3,741.301 | 3,741.301 | -71.657 (-1.88%) | 2,992 |
4 Mar 2022 | GBP | 3,773 | 3,850 | 3,773 | 3,812.958 | 3,812.958 | +4.388 (+0.12%) | 8,402 |
3 Mar 2022 | GBP | 3,790 | 3,866 | 3,780 | 3,808.57 | 3,808.57 | -15.43 (-0.40%) | 3,792 |
2 Mar 2022 | GBP | 3,770 | 3,858 | 3,753 | 3,824 | 3,824 | -34.188 (-0.89%) | 2,426 |
1 Mar 2022 | GBP | 3,850 | 3,917 | 3,788 | 3,858.188 | 3,858.188 | +0.942 (+0.02%) | 7,254 |
28 Feb 2022 | GBP | 3,770 | 3,859 | 3,734 | 3,857.246 | 3,857.246 | +143.246 (+3.86%) | 14,860 |
25 Feb 2022 | GBP | 3,730 | 3,763 | 3,663 | 3,714 | 3,714 | +71.427 (+1.96%) | 6,382 |
24 Feb 2022 | GBP | 3,580 | 3,709 | 3,575 | 3,642.573 | 3,642.573 | -35.927 (-0.98%) | 9,211 |
23 Feb 2022 | GBP | 3,650 | 3,688 | 3,620 | 3,678.5 | 3,678.5 | +116.021 (+3.26%) | 1,371 |
22 Feb 2022 | GBP | 3,540 | 3,617 | 3,518 | 3,562.479 | 3,562.479 | -19.621 (-0.55%) | 24,147 |