Thursday, 25 April 2024
Source Markets Public Limited Company
Date | Open | High | Low | Close | Volume |
14/10/22 | 2,167 | 2,167 | 2,146 | 2,151 | 17,704 |
13/10/22 | 2,158 | 2,164 | 2,142 | 2,151 | 955 |
12/10/22 | 2,212 | 2,212 | 2,188 | 2,192 | 14,808 |
11/10/22 | 2,194 | 2,206 | 2,183 | 2,183 | 7,470 |
10/10/22 | 2,236 | 2,249 | 2,229 | 2,236 | 1,719 |
07/10/22 | 2,204 | 2,222 | 2,197 | 2,220 | 8,528 |
06/10/22 | 2,186 | 2,207 | 2,178 | 2,204 | 5,390 |
05/10/22 | 2,128 | 2,186 | 2,128 | 2,186 | 7,417 |
04/10/22 | 2,130 | 2,142 | 2,109 | 2,131 | 5,433 |
03/10/22 | 2,110 | 2,121 | 2,091 | 2,094 | 26,929 |
30/09/22 | 2,136 | 2,146 | 2,131 | 2,139 | 5,534 |
29/09/22 | 2,186 | 2,195 | 2,148 | 2,152 | 2,951 |
28/09/22 | 2,202 | 2,202 | 2,158 | 2,185 | 11,022 |
26/09/22 | 2,194 | 2,212 | 2,167 | 2,170 | 15,094 |
23/09/22 | 2,173 | 2,177 | 2,151 | 2,173 | 3,482 |
22/09/22 | 2,192 | 2,209 | 2,182 | 2,190 | 3,226 |
21/09/22 | 2,209 | 2,209 | 2,171 | 2,171 | 5,573 |
20/09/22 | 2,160 | 2,170 | 2,156 | 2,170 | 291 |
16/09/22 | 2,165 | 2,166 | 2,156 | 2,166 | 3,532 |
15/09/22 | 2,210 | 2,213 | 2,154 | 2,165 | 8,663 |
14/09/22 | 2,198 | 2,211 | 2,198 | 2,200 | 12,270 |
13/09/22 | 2,196 | 2,201 | 2,177 | 2,198 | 8,605 |
12/09/22 | 2,156 | 2,169 | 2,156 | 2,169 | 3,830 |
09/09/22 | 2,145 | 2,148 | 2,132 | 2,148 | 5,322 |
08/09/22 | 2,126 | 2,135 | 2,120 | 2,127 | 756 |
07/09/22 | 2,148 | 2,164 | 2,136 | 2,143 | 3,874 |
06/09/22 | 2,186 | 2,188 | 2,159 | 2,159 | 2,113 |
05/09/22 | 2,208 | 2,210 | 2,201 | 2,203 | 16,235 |
02/09/22 | 2,180 | 2,196 | 2,174 | 2,175 | 30,251 |
01/09/22 | 2,178 | 2,200 | 2,171 | 2,171 | 42,596 |
31/08/22 | 2,203 | 2,207 | 2,197 | 2,199 | 1,767 |
30/08/22 | 2,241 | 2,246 | 2,210 | 2,210 | 8,678 |
26/08/22 | 2,238 | 2,239 | 2,219 | 2,229 | 7,692 |
25/08/22 | 2,227 | 2,235 | 2,226 | 2,226 | 24,262 |
24/08/22 | 2,227 | 2,235 | 2,214 | 2,217 | 7,488 |
23/08/22 | 2,232 | 2,240 | 2,220 | 2,228 | 11,446 |
22/08/22 | 2,179 | 2,204 | 2,170 | 2,203 | 24,076 |
19/08/22 | 2,168 | 2,175 | 2,137 | 2,175 | 2,851 |
18/08/22 | 2,123 | 2,148 | 2,102 | 2,137 | 15,788 |
17/08/22 | 2,119 | 2,134 | 2,115 | 2,115 | 14,143 |
16/08/22 | 2,129 | 2,146 | 2,108 | 2,113 | 53,440 |
15/08/22 | 2,089 | 2,120 | 2,067 | 2,105 | 3,574 |
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% |