DJ UK (GBDOW)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 359.41 | -2.16 | -0.60 | 359.34 | 360.63 | 358.51 | 0 |
| 1721336400 | 361.57 | 0.87 | 0.24 | 363.35 | 363.95 | 361.48 | 0 |
| 1721250000 | 360.7 | 0.7 | 0.19 | 359.83 | 361.51 | 358.51 | 0 |
| 1721163600 | 360 | -0.59 | -0.16 | 360.23 | 360.62 | 358.27 | 0 |
| 1721077200 | 360.59 | -3.08 | -0.85 | 361.78 | 363.65 | 360.18 | 0 |
| 1720818000 | 363.67 | 1.35 | 0.37 | 363.58 | 364.03 | 362.37 | 0 |
| 1720731600 | 362.32 | 1.54 | 0.43 | 360.92 | 362.63 | 360.67 | 0 |
| 1720645200 | 360.78 | 2.69 | 0.75 | 358.91 | 360.84 | 358.8 | 0 |
| 1720558800 | 358.09 | -2.65 | -0.73 | 361.39 | 361.64 | 357.83 | 0 |
| 1720472400 | 360.74 | -0.4 | -0.11 | 360.94 | 362.44 | 360.65 | 0 |
| 1720213200 | 361.14 | 1.71 | 0.48 | 363.86 | 364.4 | 360.07 | 0 |
| 1720040400 | 359.43 | 2.55 | 0.71 | 358.64 | 359.58 | 357.93 | 0 |
| 1719954000 | 356.88 | -1.88 | -0.52 | 356.42 | 358.62 | 356.2 | 0 |
| 1719867600 | 358.76 | -0.09 | -0.03 | 359.98 | 361.11 | 358.61 | 0 |
| 1719608400 | 358.85 | -0.75 | -0.21 | 361.06 | 361.73 | 358.75 | 0 |
| 1719522000 | 359.6 | -1.87 | -0.52 | 360.95 | 361.6 | 359.47 | 0 |
| 1719435600 | 361.47 | -0.98 | -0.27 | 363.71 | 364.86 | 360.57 | 0 |
| 1719349200 | 362.45 | -1.57 | -0.43 | 363.94 | 364.35 | 362.19 | 0 |
| 1719262800 | 364.02 | 1.99 | 0.55 | 361.63 | 365.1 | 361.48 | 0 |
| 1719003600 | 362.03 | -1.3 | -0.36 | 363.27 | 363.52 | 359.13 | 0 |
| 1718917200 | 363.33 | 3.15 | 0.87 | 361.27 | 363.47 | 360.8 | 0 |
| 1718744400 | 360.18 | 2.31 | 0.65 | 359.48 | 360.44 | 358.54 | 0 |
| 1718658000 | 357.87 | -0.12 | -0.03 | 359.48 | 359.81 | 356.88 | 0 |
| 1718398800 | 357.99 | -0.85 | -0.24 | 359.06 | 359.34 | 356.64 | 0 |
| 1718312400 | 358.84 | -2.61 | -0.72 | 360.84 | 361.23 | 358.16 | 0 |
| 1718226000 | 361.45 | 3.24 | 0.90 | 360.29 | 362.3 | 360.06 | 0 |
| 1718139600 | 358.21 | -3.53 | -0.98 | 362.62 | 362.65 | 356.85 | 0 |
| 1718053200 | 361.74 | -0.71 | -0.20 | 361.03 | 361.82 | 360.35 | 0 |
| 1717794000 | 362.45 | -1.82 | -0.50 | 363.57 | 363.79 | 360.91 | 0 |
| 1717707600 | 364.27 | 1.51 | 0.42 | 362.91 | 364.46 | 362.75 | 0 |
| 1717621200 | 362.76 | 0.59 | 0.16 | 362.93 | 363.9 | 362.25 | 0 |
| 1717534800 | 362.17 | -1.48 | -0.41 | 361.8 | 363.05 | 360.84 | 0 |
| 1717448400 | 363.65 | -0.29 | -0.08 | 364.83 | 365.93 | 363.42 | 0 |
| 1717189200 | 363.94 | 2.06 | 0.57 | 362.16 | 364.43 | 362.08 | 0 |
| 1717102800 | 361.88 | 2.24 | 0.62 | 359.67 | 361.98 | 359.53 | 0 |
| 1717016400 | 359.64 | -3.3 | -0.91 | 362.3 | 362.55 | 359.53 | 0 |
| 1716930000 | 362.94 | -2.34 | -0.64 | 364.95 | 365.3 | 362.25 | 0 |
| 1716584400 | 365.28 | -0.71 | -0.19 | 363.7 | 365.81 | 363.39 | 0 |
| 1716498000 | 365.99 | -1.33 | -0.36 | 366.73 | 367.66 | 365.7 | 0 |
| 1716411600 | 367.32 | -1.97 | -0.53 | 367.36 | 368.62 | 366.04 | 0 |
| 1716325200 | 369.29 | -0.25 | -0.07 | 368.43 | 369.53 | 367.51 | 0 |
| 1716238800 | 369.54 | 0.25 | 0.07 | 370.41 | 370.7 | 369.27 | 0 |
| 1715979600 | 369.29 | -0.82 | -0.22 | 369.89 | 369.96 | 368.49 | 0 |
| 1715893200 | 370.11 | -0.3 | -0.08 | 369.19 | 370.84 | 368.67 | 0 |
| 1715806800 | 370.41 | 0.7 | 0.19 | 371.32 | 371.66 | 369.42 | 0 |
| 1715720400 | 369.71 | 0.68 | 0.18 | 369.29 | 370.78 | 369.14 | 0 |
| 1715634000 | 369.03 | -0.79 | -0.21 | 370.22 | 370.35 | 368.58 | 0 |
| 1715374800 | 369.82 | 2.36 | 0.64 | 369.16 | 370.73 | 368.98 | 0 |
| 1715288400 | 367.46 | 1.19 | 0.32 | 366.44 | 368.15 | 366.11 | 0 |
| 1715202000 | 366.27 | 1.82 | 0.50 | 366.11 | 366.66 | 364.93 | 0 |
| 1715115600 | 364.45 | 4.29 | 1.19 | 363.54 | 365.39 | 363 | 0 |
| 1715029200 | 360.16 | 0.05 | 0.01 | 360.1 | 360.25 | 360.01 | 0 |
| 1714770000 | 360.11 | 1.74 | 0.49 | 359.36 | 361.74 | 358.92 | 0 |
| 1714683600 | 358.37 | 2.03 | 0.57 | 356.82 | 358.68 | 356.82 | 0 |
| 1714597200 | 356.34 | -1.06 | -0.30 | 358.26 | 358.97 | 355.9 | 0 |
| 1714510800 | 357.4 | -0.35 | -0.10 | 359.02 | 360.27 | 357.17 | 0 |
| 1714424400 | 357.75 | 0.67 | 0.19 | 358.65 | 359.27 | 357.63 | 0 |
| 1714165200 | 357.08 | 2.81 | 0.79 | 356.34 | 357.42 | 355.2 | 0 |
| 1714078800 | 354.27 | 1.72 | 0.49 | 354.06 | 355.6 | 352.61 | 0 |
| 1713992400 | 352.55 | -0.2 | -0.06 | 353.95 | 354.73 | 352.15 | 0 |
| 1713906000 | 352.75 | 0.98 | 0.28 | 353.26 | 353.92 | 351.57 | 0 |
| 1713819600 | 351.77 | 5.65 | 1.63 | 350.27 | 352.47 | 349.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
