Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4 | -1.37931034483 | 290 | 294 | 282 | 13 | 284 | DE |
4 | -15 | -4.98338870432 | 301 | 309 | 282 | 384 | 291.14456179 | DE |
12 | -67 | -18.9801699717 | 353 | 357.45 | 282 | 642 | 313.1144514 | DE |
26 | -65 | -18.5185185185 | 351 | 393 | 282 | 561 | 330.57836248 | DE |
52 | -154 | -35 | 440 | 454 | 282 | 741 | 371.19151352 | DE |
156 | -393 | -57.8792341679 | 679 | 732.85 | 282 | 1047 | 459.49107986 | DE |
260 | -304 | -51.5254237288 | 590 | 883 | 282 | 1326 | 541.49836529 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739895960 | 292 | 6 | 2.10 | 290 | 292 | 290 | 0 |
1739806500 | 286 | 2 | 0.70 | 290 | 292 | 286 | 0 |
1739547420 | 284 | -4 | -1.39 | 290 | 294 | 282 | 65 |
1739460900 | 288 | -2 | -0.69 | 286 | 294 | 286 | 0 |
1739378040 | 290 | -6 | -2.03 | 290 | 290 | 290 | 0 |
1739291220 | 296 | 12 | 4.23 | 288 | 296 | 288 | 0 |
1739202480 | 284 | -4 | -1.39 | 288 | 290 | 284 | 224 |
1738937700 | 288 | 6 | 2.13 | 282 | 289.93 | 282 | 2056 |
1738855980 | 282 | -10 | -3.42 | 290 | 294 | 282 | 850 |
1738772880 | 292 | 2 | 0.69 | 290 | 292 | 287.56 | 1001 |
1738686480 | 290 | -4 | -1.36 | 290 | 294 | 290 | 0 |
1738596900 | 294 | 2 | 0.68 | 290 | 294 | 290 | 1671 |
1738337520 | 292 | -2 | -0.68 | 292 | 292 | 284 | 0 |
1738254840 | 294 | 0 | 0.00 | 301 | 301 | 290 | 428 |
1738165140 | 294 | -15 | -4.85 | 301 | 301 | 294 | 0 |
1738078980 | 309 | 11 | 3.69 | 301 | 309 | 295.8 | 359 |
1737975300 | 298 | 4 | 1.36 | 301 | 303 | 292 | 306 |
1737735960 | 294 | 0 | 0.00 | 298 | 301 | 294 | 0 |
1737649680 | 294 | -13 | -4.23 | 301 | 301.8 | 294 | 331 |
1737563340 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
1737476940 | 307 | -4 | -1.29 | 307 | 307 | 305.64 | 323 |
1737390480 | 311 | 0 | 0.00 | 305 | 311 | 305 | 298 |
1737131340 | 311 | 13 | 4.36 | 301 | 311 | 301 | 0 |
1737044940 | 298 | -13 | -4.18 | 309 | 309 | 298 | 2031 |
1736955300 | 311 | 2 | 0.65 | 309 | 311 | 309 | 0 |
1736869080 | 309 | -4 | -1.28 | 303 | 311 | 290 | 4624 |
1736782500 | 313 | -4 | -1.26 | 315 | 320 | 309 | 1200 |
1736524020 | 317 | 6 | 1.93 | 315 | 324 | 309 | 309 |
1736439600 | 311 | -9 | -2.81 | 317 | 322 | 311 | 0 |
1736353620 | 320 | 0 | 0.00 | 330 | 330 | 319.14999 | 464 |
1736264400 | 320 | -10 | -3.03 | 330 | 330 | 320 | 0 |
1736180880 | 330 | 10 | 3.13 | 311 | 334 | 311 | 225 |
1735918500 | 320 | -2 | -0.62 | 322 | 322 | 320 | 0 |
1735832160 | 322 | 2 | 0.63 | 322 | 325.5 | 322 | 105 |
1735662660 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1735576260 | 320 | 0 | 0.00 | 330 | 330 | 320 | 11727 |
1735313700 | 320 | 5 | 1.59 | 317 | 320 | 317 | 0 |
1735057680 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
1734971280 | 315 | -2 | -0.63 | 320 | 320 | 315 | 0 |
1734712200 | 317 | 8 | 2.59 | 313 | 317 | 313 | 0 |
1734622440 | 309 | -13 | -4.04 | 317 | 317 | 309 | 0 |
1734536340 | 322 | -2 | -0.62 | 322 | 322 | 315 | 0 |
1734449880 | 324 | -8 | -2.41 | 330 | 332 | 322 | 124 |
1734366420 | 332 | 6 | 1.84 | 330 | 332 | 321.45 | 977 |
1734104460 | 326 | -2 | -0.61 | 332 | 334 | 323.5 | 1534 |
1734020880 | 328 | -15 | -4.37 | 341 | 341 | 328 | 1340 |
1733931060 | 343 | 0 | 0.00 | 343 | 343 | 343 | 0 |
1733848080 | 343 | 0 | 0.00 | 347 | 347 | 336 | 120 |
1733761860 | 343 | 2 | 0.59 | 349 | 349 | 342.88 | 1812 |
1733495700 | 341 | 0 | 0.00 | 345 | 345 | 341 | 0 |
1733416140 | 341 | 0 | 0.00 | 345 | 345 | 341 | 0 |
1733326500 | 341 | -8 | -2.29 | 351 | 351 | 341 | 0 |
1733239800 | 349 | 2 | 0.58 | 351 | 357.45 | 345 | 100 |
1733156940 | 347 | -6 | -1.70 | 353 | 353 | 347 | 0 |
1732897620 | 353 | 0 | 0.00 | 353 | 353 | 347 | 0 |
1732808160 | 353 | 6 | 1.73 | 351 | 357 | 351 | 0 |
1732721820 | 347 | -8 | -2.25 | 353 | 355 | 343 | 57 |
1732638480 | 355 | 0 | 0.00 | 353 | 355 | 353 | 0 |
1732548840 | 355 | 8 | 2.31 | 355 | 355 | 351 | 0 |
1732289460 | 347 | 2 | 0.58 | 351 | 355 | 347 | 0 |
1732203480 | 345 | -4 | -1.15 | 351 | 355 | 343 | 0 |
1732120140 | 349 | 0 | 0.00 | 351 | 351 | 349 | 0 |
1732033620 | 349 | 0 | 0.00 | 351 | 357 | 349 | 0 |
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