Thursday, 18 April 2024
Isharebond Dec 2018 Corporate T
Date | Open | High | Low | Close | Volume |
17/12/18 | 25.16 | 25.19 | 25.16 | 25.19 | 41,200 |
14/12/18 | 25.16 | 25.19 | 25.15 | 25.17 | 105,300 |
13/12/18 | 25.15 | 25.18 | 25.15 | 25.16 | 26,600 |
12/12/18 | 25.16 | 25.17 | 25.16 | 25.16 | 32,700 |
11/12/18 | 25.15 | 25.17 | 25.15 | 25.17 | 25,900 |
10/12/18 | 25.19 | 25.19 | 25.14 | 25.16 | 38,500 |
07/12/18 | 25.14 | 25.17 | 25.14 | 25.15 | 21,400 |
06/12/18 | 25.13 | 25.18 | 25.12 | 25.16 | 54,100 |
04/12/18 | 25.14 | 25.18 | 25.13 | 25.16 | 24,300 |
03/12/18 | 25.12 | 25.14 | 25.10 | 25.14 | 52,000 |
30/11/18 | 25.13 | 25.16 | 25.13 | 25.15 | 21,400 |
29/11/18 | 25.13 | 25.20 | 25.12 | 25.13 | 24,400 |
28/11/18 | 25.12 | 25.16 | 25.12 | 25.14 | 76,400 |
27/11/18 | 25.12 | 25.15 | 25.12 | 25.13 | 54,600 |
26/11/18 | 25.12 | 25.16 | 25.12 | 25.15 | 43,800 |
23/11/18 | 25.15 | 25.16 | 25.12 | 25.16 | 19,500 |
21/11/18 | 25.11 | 25.16 | 25.11 | 25.15 | 45,300 |
20/11/18 | 25.11 | 25.15 | 25.11 | 25.12 | 124,400 |
19/11/18 | 25.11 | 25.15 | 25.10 | 25.12 | 27,600 |
16/11/18 | 25.11 | 25.13 | 25.10 | 25.10 | 47,000 |
15/11/18 | 25.10 | 25.14 | 25.10 | 25.12 | 33,800 |
14/11/18 | 25.12 | 25.13 | 25.11 | 25.12 | 33,600 |
13/11/18 | 25.10 | 25.14 | 25.10 | 25.12 | 22,200 |
12/11/18 | 25.10 | 25.14 | 25.10 | 25.12 | 26,600 |
09/11/18 | 25.10 | 25.13 | 25.10 | 25.12 | 56,100 |
08/11/18 | 25.11 | 25.17 | 25.09 | 25.11 | 31,700 |
07/11/18 | 25.12 | 25.14 | 25.11 | 25.11 | 11,400 |
06/11/18 | 25.10 | 25.13 | 25.09 | 25.12 | 31,400 |
05/11/18 | 25.10 | 25.13 | 25.09 | 25.11 | 16,800 |
02/11/18 | 25.15 | 25.15 | 25.08 | 25.10 | 25,900 |
01/11/18 | 25.11 | 25.11 | 25.07 | 25.10 | 34,800 |
31/10/18 | 25.13 | 25.15 | 25.12 | 25.14 | 20,500 |
30/10/18 | 25.14 | 25.15 | 25.11 | 25.11 | 33,800 |
29/10/18 | 25.12 | 25.15 | 25.12 | 25.14 | 36,900 |
26/10/18 | 25.12 | 25.15 | 25.12 | 25.14 | 75,400 |
25/10/18 | 25.12 | 25.15 | 25.12 | 25.15 | 40,200 |
24/10/18 | 25.13 | 25.15 | 25.13 | 25.13 | 177,400 |
23/10/18 | 25.15 | 25.15 | 25.11 | 25.14 | 63,300 |
22/10/18 | 25.11 | 25.15 | 25.11 | 25.13 | 22,400 |
19/10/18 | 25.12 | 25.13 | 25.11 | 25.13 | 17,900 |
18/10/18 | 25.13 | 25.13 | 25.09 | 25.11 | 216,800 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |