Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 0.225377507325 | 88.74 | 91.2486 | 86.2984 | 722579 | 88.4798549 | SP |
4 | 1.76 | 2.01881165405 | 87.18 | 91.2486 | 79.68 | 531305 | 86.07166597 | SP |
12 | 17.57 | 24.6181869133 | 71.37 | 91.2486 | 70.0601 | 378798 | 82.60496195 | SP |
26 | 31.19 | 54.0086580087 | 57.75 | 91.2486 | 51.09 | 236131 | 77.24854339 | SP |
52 | 40.11 | 82.1421257424 | 48.83 | 91.2486 | 48.47 | 186756 | 70.26127071 | SP |
156 | 59.65 | 203.653123933 | 29.29 | 91.2486 | 23.29 | 77110 | 64.98210637 | SP |
260 | 61.89 | 228.798521257 | 27.05 | 91.2486 | 14.12 | 53656 | 59.26738785 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736551800 | 88.52 | 0.64 | 0.73 | 89.1 | 89.46 | 87.02 | 474790 |
1736379000 | 87.88 | -1.41 | -1.58 | 89.19 | 89.26 | 86.82 | 638569 |
1736292600 | 89.29 | 0.71 | 0.80 | 89.6 | 91.2486 | 88.37 | 506798 |
1736206200 | 88.58 | 0.37 | 0.42 | 89.75 | 90.66 | 88.43 | 1198249 |
1735947000 | 88.21 | 0.74 | 0.85 | 88.74 | 88.81 | 86.2984 | 546701 |
1735860600 | 87.47 | 4.8 | 5.81 | 83.29 | 87.58 | 83.11 | 995293 |
1735687800 | 82.67 | -0.35 | -0.42 | 83.28 | 83.64 | 82.49 | 201207 |
1735601400 | 83.02 | -1.99 | -2.34 | 83.94 | 83.94 | 82.4 | 406221 |
1735342200 | 85.01 | -0.07 | -0.08 | 85.27 | 85.27 | 83.945 | 376936 |
1735255800 | 85.08 | 0.12 | 0.14 | 84.97 | 85.78 | 84.2673 | 238629 |
1735077840 | 84.96 | 1.1 | 1.31 | 84.29 | 84.97 | 83.89 | 223209 |
1734996600 | 83.86 | 1.63 | 1.98 | 84.12 | 84.12 | 82.31 | 421170 |
1734737400 | 82.23 | 1.27 | 1.57 | 80.76 | 83.01 | 79.68 | 538321 |
1734651000 | 80.96 | -1.42 | -1.72 | 83.96 | 84.26 | 80.87 | 451626 |
1734564600 | 82.38 | -5.39 | -6.14 | 88.21 | 88.35 | 81.91 | 723076 |
1734478200 | 87.77 | -0.51 | -0.58 | 88.48 | 88.48 | 86.86 | 437698 |
1734391800 | 88.28 | 1.85 | 2.14 | 87.12 | 89.82 | 86.8 | 695452 |
1734132600 | 86.43 | -0.14 | -0.16 | 87.18 | 87.23 | 85.51 | 433026 |
1734046200 | 86.57 | -0.62 | -0.71 | 87.3 | 87.9 | 86.38 | 458273 |
1733959800 | 87.19 | 3.44 | 4.11 | 84.56 | 87.3499 | 83.51 | 440544 |
1733873400 | 83.75 | -0.38 | -0.45 | 84.62 | 85.34 | 83.03 | 270959 |
1733787000 | 84.13 | 0.06 | 0.07 | 84.79 | 86.749 | 83.93 | 877624 |
1733527800 | 84.07 | 0.15 | 0.18 | 84.25 | 84.25 | 83.0373 | 200101 |
1733441400 | 83.92 | 1.25 | 1.51 | 82.86 | 84.39 | 82.4 | 289180 |
1733355000 | 82.67 | -1.25 | -1.49 | 84.33 | 84.33 | 82.02 | 442293 |
1733268600 | 83.92 | -0.06 | -0.07 | 84.58 | 85.05 | 83.52 | 399575 |
1733182200 | 83.98 | 0.46 | 0.55 | 83.9 | 84.39 | 83.33 | 423278 |
1732917840 | 83.52 | 0.69 | 0.83 | 82.63 | 83.5894 | 81.82 | 172311 |
1732750200 | 82.83 | -1.04 | -1.24 | 84.47 | 84.63 | 82.5 | 333502 |
1732663800 | 83.87 | 0.7 | 0.84 | 83.25 | 84.86 | 82.6438 | 459706 |
1732577400 | 83.17 | 0.49 | 0.59 | 83.73 | 84.43 | 82.26 | 664434 |
1732318200 | 82.68 | 1.21 | 1.49 | 81.58 | 83.44 | 80.68 | 415148 |
1732231800 | 81.47 | -0.03 | -0.04 | 82.16 | 82.16 | 80.5 | 393304 |
1732145400 | 81.5 | 0.96 | 1.19 | 81.04 | 81.5 | 79.93 | 326032 |
1732059000 | 80.54 | -0.49 | -0.60 | 80.91 | 80.99 | 79.38 | 327243 |
1731972600 | 81.03 | 3 | 3.84 | 78.57 | 81.81 | 78.04 | 596671 |
1731713400 | 78.03 | 0.75 | 0.97 | 77.89 | 79.32 | 77.2101 | 411953 |
1731627000 | 77.28 | 0.9 | 1.18 | 76.9 | 77.655 | 75.92 | 163092 |
1731540600 | 76.38 | 0.9 | 1.19 | 76 | 76.6699 | 75.43 | 222594 |
1731454200 | 75.48 | 0.68 | 0.91 | 75.19 | 75.84 | 74.0537 | 243934 |
1731367800 | 74.8 | 0.5 | 0.67 | 74.31 | 75.2099 | 73 | 274237 |
1731108600 | 74.3 | -0.24 | -0.32 | 74.75 | 75.5 | 73.2 | 209392 |
1731022200 | 74.54 | -2.01 | -2.63 | 76.03 | 76.03 | 73.5145 | 664204 |
1730935800 | 76.55 | 2.2 | 2.96 | 74.85 | 77.2097 | 73.81 | 526770 |
1730849400 | 74.35 | 0.76 | 1.03 | 74.16 | 74.5368 | 73.2245 | 92724 |
1730763000 | 73.59 | 0.69 | 0.95 | 73.32 | 74.59 | 72.9 | 90907 |
1730500200 | 72.9 | -0.01 | -0.01 | 73.53 | 74.59 | 72.73 | 398630 |
1730413800 | 72.91 | 0.28 | 0.39 | 72.48 | 73.205 | 71.76 | 167882 |
1730327400 | 72.63 | -0.71 | -0.97 | 72.83 | 73.64 | 72.01 | 140750 |
1730241000 | 73.34 | -0.83 | -1.12 | 74.17 | 74.7699 | 73.115 | 109516 |
1730154600 | 74.17 | 0.25 | 0.34 | 74.14 | 75 | 73.84 | 150411 |
1729895400 | 73.92 | 0.81 | 1.11 | 73.53 | 74.22 | 72.7632 | 174554 |
1729809000 | 73.11 | 2.33 | 3.29 | 70.9 | 73.1999 | 70.9 | 247051 |
1729722600 | 70.78 | -0.89 | -1.24 | 71.35 | 71.495 | 70.0601 | 112950 |
1729636200 | 71.67 | -0.18 | -0.25 | 71.8 | 72.2485 | 71.3801 | 90520 |
1729549800 | 71.85 | 0.14 | 0.20 | 71.31 | 71.98 | 71.0001 | 87107 |
1729290600 | 71.71 | 0.91 | 1.29 | 71.37 | 71.71 | 70.5 | 111133 |
1729204200 | 70.8 | 0.6 | 0.85 | 70.22 | 71.2003 | 70 | 69758 |
1729117800 | 70.2 | -0.81 | -1.14 | 71.35 | 71.644308 | 69.95 | 59415 |
1729031400 | 71.01 | -0.1 | -0.14 | 70.69 | 71.1533 | 70 | 128316 |
1728945000 | 71.11 | -0.33 | -0.46 | 71.29 | 72.17 | 70.58 | 183797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions