Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | GBP | 3,271.1 | 3,274.75 | 3,251 | 3,269 | 3,269 | -7 (-0.21%) | 940 |
6 Feb 2020 | GBP | 3,260 | 3,282 | 3,232 | 3,276 | 3,276 | +28.924 (+0.89%) | 2,145 |
5 Feb 2020 | GBP | 3,231.5 | 3,264 | 3,226 | 3,247.076 | 3,247.076 | +10.076 (+0.31%) | 2,029 |
4 Feb 2020 | GBP | 3,202.5 | 3,244 | 3,202.5 | 3,237 | 3,237 | +40 (+1.25%) | 2,966 |
3 Feb 2020 | GBP | 3,182.8 | 3,199.8 | 3,180 | 3,197 | 3,197 | +17 (+0.53%) | 876 |
31 Jan 2020 | GBP | 3,243 | 3,250 | 3,172.7 | 3,180 | 3,180 | -60 (-1.85%) | 2,519 |
30 Jan 2020 | GBP | 3,231.8 | 3,275 | 3,230 | 3,240 | 3,240 | +1 (+0.03%) | 4,555 |
29 Jan 2020 | GBP | 3,191.5 | 3,239.1 | 3,190 | 3,239 | 3,239 | +63.435 (+2.00%) | 2,100 |
28 Jan 2020 | GBP | 3,144 | 3,197.8 | 3,142 | 3,175.565 | 3,175.565 | -9.435 (-0.30%) | 1,641 |
27 Jan 2020 | GBP | 3,136.75 | 3,212 | 3,136 | 3,185 | 3,185 | +28 (+0.89%) | 6,021 |
24 Jan 2020 | GBP | 3,028.75 | 3,163.25 | 3,018 | 3,157 | 3,157 | +69 (+2.23%) | 6,383 |
23 Jan 2020 | GBP | 3,122 | 3,124 | 3,088 | 3,088 | 3,088 | -31 (-0.99%) | 6,822 |
22 Jan 2020 | GBP | 3,124.7 | 3,133 | 3,105 | 3,119 | 3,119 | +7 (+0.22%) | 1,738 |
21 Jan 2020 | GBP | 3,080 | 3,112 | 3,075 | 3,112 | 3,112 | +27 (+0.88%) | 2,164 |
20 Jan 2020 | GBP | 3,079 | 3,092 | 3,078.9 | 3,085 | 3,085 | +11 (+0.36%) | 2,431 |
17 Jan 2020 | GBP | 3,051.25 | 3,079 | 3,051.25 | 3,074 | 3,074 | +46 (+1.52%) | 491 |
16 Jan 2020 | GBP | 3,034 | 3,048 | 3,025 | 3,028 | 3,028 | +8 (+0.26%) | 4,217 |
15 Jan 2020 | GBP | 3,011 | 3,027 | 3,005.5 | 3,020 | 3,020 | -5 (-0.17%) | 2,021 |
14 Jan 2020 | GBP | 3,000 | 3,025 | 2,987.05 | 3,025 | 3,025 | +16 (+0.53%) | 1,714 |
13 Jan 2020 | GBP | 3,016.75 | 3,025 | 2,992.75 | 3,009 | 3,009 | -3.2 (-0.11%) | 1,523 |
10 Jan 2020 | GBP | 3,012.7 | 3,017.8 | 3,000.7 | 3,012.2 | 3,012.2 | -1.4 (-0.05%) | 3,813 |
9 Jan 2020 | GBP | 3,023.25 | 3,024 | 3,006 | 3,013.6 | 3,013.6 | +3.6 (+0.12%) | 1,709 |
8 Jan 2020 | GBP | 3,021.5 | 3,021.5 | 3,008.25 | 3,010 | 3,010 | -10 (-0.33%) | 824 |
7 Jan 2020 | GBP | 3,050.4 | 3,058 | 3,020 | 3,020 | 3,020 | -10 (-0.33%) | 730 |
6 Jan 2020 | GBP | 3,053.5 | 3,053.5 | 3,028 | 3,030 | 3,030 | -12.845 (-0.42%) | 5,159 |
3 Jan 2020 | GBP | 3,032 | 3,054 | 3,025.6 | 3,042.845 | 3,042.845 | +16.845 (+0.56%) | 4,682 |
30 Dec 2019 | GBP | 3,045.8 | 3,049.75 | 3,025 | 3,026 | 3,026 | -26 (-0.85%) | 1,351 |
27 Dec 2019 | GBP | 3,050 | 3,057 | 3,043.6 | 3,052 | 3,052 | +21 (+0.69%) | 1,199 |
23 Dec 2019 | GBP | 3,038 | 3,049.8 | 3,027 | 3,031 | 3,031 | 0.0 (0.0%) | 1,061 |
20 Dec 2019 | GBP | 3,014.4 | 3,047.5 | 3,009.8 | 3,031 | 3,031 | +48 (+1.61%) | 2,450 |