Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -46 | -11.4713216958 | 401 | 406 | 355 | 384 | 398.41020302 | DE |
4 | -46 | -11.4713216958 | 401 | 406 | 355 | 565 | 400.41346381 | DE |
12 | -40 | -10.1265822785 | 395 | 410.07 | 355 | 1099 | 401.58491647 | DE |
26 | -20 | -5.33333333333 | 375 | 439 | 355 | 1503 | 400.33674816 | DE |
52 | 26 | 7.90273556231 | 329 | 439 | 322 | 1279 | 385.39325071 | DE |
156 | 137 | 62.8440366972 | 218 | 439 | 211.2 | 1474 | 316.98056717 | DE |
260 | 107 | 43.1451612903 | 248 | 439 | 116 | 1392 | 278.92932593 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737131340 | 355 | -15 | -4.05 | 370 | 370 | 355 | 1000 |
1737044940 | 370 | -15 | -3.90 | 385 | 385 | 363.06 | 405 |
1736955300 | 385 | -21 | -5.17 | 406 | 406 | 385 | 0 |
1736869080 | 406 | 0 | 0.00 | 406 | 406 | 379.95 | 216 |
1736782500 | 406 | 0 | 0.00 | 406 | 406 | 375.05 | 1300 |
1736524020 | 406 | 5 | 1.25 | 401 | 406 | 401 | 0 |
1736439600 | 401 | 0 | 0.00 | 401 | 401 | 375.62 | 2295 |
1736353620 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1736264400 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1736180880 | 401 | 0 | 0.00 | 401 | 401 | 390 | 256 |
1735918500 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1735832160 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1735662660 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1735576260 | 401 | 0 | 0.00 | 401 | 401 | 384.25 | 4010 |
1735313700 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1735057680 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1734971280 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1734712200 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
1734622440 | 401 | -4 | -0.99 | 386 | 401 | 386 | 1790 |
1734536340 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1734449880 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1734366420 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1734104460 | 405 | 0 | 0.00 | 405 | 405 | 399.9 | 874 |
1734020880 | 405 | 0 | 0.00 | 405 | 405 | 401 | 2111 |
1733931060 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1733848080 | 405 | 0 | 0.00 | 405 | 408 | 401.26 | 3255 |
1733761860 | 405 | 0 | 0.00 | 405 | 408 | 402.54 | 3820 |
1733495700 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1733416140 | 405 | 0 | 0.00 | 406.13 | 406.13 | 405 | 1578 |
1733326500 | 405 | 5 | 1.25 | 405 | 405 | 405 | 300 |
1733239800 | 400 | 0 | 0.00 | 400 | 405 | 400 | 330 |
1733156940 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1732897620 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
1732808160 | 400 | 0 | 0.00 | 400 | 400 | 393 | 1264 |
1732721820 | 400 | 0 | 0.00 | 400 | 400 | 392.5 | 200 |
1732638480 | 400 | 0 | 0.00 | 400 | 400 | 392 | 928 |
1732548840 | 400 | 15 | 3.90 | 388.72 | 400 | 388.72 | 6128 |
1732289460 | 385 | -5 | -1.28 | 388 | 395 | 385 | 1381 |
1732203480 | 390 | -5 | -1.27 | 390 | 390 | 390 | 0 |
1732120140 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
1732033620 | 395 | 0 | 0.00 | 395 | 395 | 384 | 2340 |
1731947580 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
1731688080 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
1731598260 | 395 | 0 | 0.00 | 395 | 395 | 385 | 4628 |
1731511920 | 395 | -10 | -2.47 | 405 | 405 | 393 | 886 |
1731428820 | 405 | 0 | 0.00 | 405 | 405 | 394.2 | 2600 |
1731342540 | 405 | 0 | 0.00 | 405 | 405 | 403.25 | 346 |
1731083160 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1730993820 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1730910480 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1730824080 | 405 | 0 | 0.00 | 405 | 405 | 400.2 | 281 |
1730737740 | 405 | 0 | 0.00 | 405 | 405 | 405 | 0 |
1730475300 | 405 | 10 | 2.53 | 395 | 410.07 | 385 | 4270 |
1730388900 | 395 | -10 | -2.47 | 405 | 405 | 385 | 221 |
1730305440 | 405 | 10 | 2.53 | 395 | 405 | 395 | 2000 |
1730193840 | 395 | -10 | -2.47 | 405 | 405 | 393.5 | 391 |
1730132940 | 405 | 0 | 0.00 | 405 | 405 | 395 | 8919 |
1729869960 | 405 | 10 | 2.53 | 395 | 405 | 395 | 0 |
1729783680 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
1729697340 | 395 | 0 | 0.00 | 395 | 395 | 395 | 0 |
1729610340 | 395 | 10 | 2.60 | 385 | 395 | 385 | 0 |
1729524420 | 385 | 0 | 0.00 | 385 | 385 | 378.5 | 6250 |
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