UK 100 Index (UK)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 6043 |
2023-12-01 |
7453.75 |
7538.71 |
7453.75 |
7529.35 |
4.996926e+08 |
| 6044 |
2023-12-04 |
7529.35 |
7533.81 |
7476.85 |
7512.96 |
5.334797e+08 |
| 6045 |
2023-12-05 |
7512.96 |
7512.96 |
7460.21 |
7489.84 |
4.881044e+08 |
| 6046 |
2023-12-06 |
7489.84 |
7542.57 |
7486.80 |
7515.38 |
6.368320e+08 |
| 6047 |
2023-12-07 |
7515.38 |
7523.57 |
7480.49 |
7513.72 |
5.157182e+08 |
| 6048 |
2023-12-08 |
7513.72 |
7581.32 |
7509.83 |
7554.47 |
5.320810e+08 |
| 6049 |
2023-12-11 |
7554.47 |
7557.40 |
7493.59 |
7544.89 |
4.809381e+08 |
| 6050 |
2023-12-12 |
7544.89 |
7607.51 |
7542.37 |
7542.77 |
6.313155e+08 |
| 6051 |
2023-12-13 |
7542.77 |
7584.88 |
7542.68 |
7548.44 |
6.287072e+08 |
| 6052 |
2023-12-14 |
7548.44 |
7724.81 |
7548.44 |
7648.98 |
8.410041e+08 |
| 6053 |
2023-12-15 |
7648.98 |
7668.22 |
7569.00 |
7576.36 |
1.334948e+09 |
| 6054 |
2023-12-18 |
7576.36 |
7630.57 |
7557.24 |
7614.48 |
4.529378e+08 |
| 6055 |
2023-12-19 |
7614.48 |
7642.15 |
7605.35 |
7638.03 |
4.008063e+08 |
| 6056 |
2023-12-20 |
7638.03 |
7762.88 |
7637.93 |
7715.68 |
5.386699e+08 |
| 6057 |
2023-12-21 |
7715.68 |
7715.68 |
7668.41 |
7694.73 |
3.484244e+08 |
| 6058 |
2023-12-22 |
7694.73 |
7715.21 |
7676.43 |
7697.51 |
2.166800e+08 |
| 6059 |
2023-12-27 |
7697.51 |
7759.74 |
7697.51 |
7724.95 |
3.378421e+08 |
| 6060 |
2023-12-28 |
7724.95 |
7745.99 |
7708.74 |
7722.74 |
2.697181e+08 |
| 6061 |
2023-12-29 |
7722.74 |
7746.91 |
7719.02 |
7733.24 |
1.858073e+08 |
| 6062 |
2024-01-02 |
7733.24 |
7764.37 |
7689.02 |
7721.52 |
3.789550e+08 |
| 6063 |
2024-01-03 |
7721.52 |
7744.55 |
7650.30 |
7682.33 |
4.203290e+08 |
| 6064 |
2024-01-04 |
7682.33 |
7728.17 |
7678.84 |
7723.07 |
4.849005e+08 |
| 6065 |
2024-01-05 |
7723.07 |
7723.07 |
7642.86 |
7689.61 |
3.995538e+08 |
| 6066 |
2024-01-08 |
7689.61 |
7694.19 |
7636.05 |
7694.19 |
3.997318e+08 |
| 6067 |
2024-01-09 |
7694.19 |
7717.50 |
7675.07 |
7683.96 |
3.486572e+08 |
| 6068 |
2024-01-10 |
7683.96 |
7683.96 |
7647.37 |
7651.76 |
4.090089e+08 |
| 6069 |
2024-01-11 |
7651.76 |
7693.90 |
7576.59 |
7576.59 |
5.816780e+08 |
| 6070 |
2024-01-12 |
7576.59 |
7655.19 |
7576.59 |
7624.93 |
4.931237e+08 |
| 6071 |
2024-01-15 |
7624.93 |
7637.79 |
7578.33 |
7594.91 |
3.648122e+08 |
| 6072 |
2024-01-16 |
7587.00 |
7587.00 |
7539.00 |
7558.30 |
3.648122e+08 |