Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.2 | 5.52631578947 | 76 | 80.5 | 75.5 | 1104 | 79.00869408 | DE |
4 | 12.7 | 18.8148148148 | 67.5 | 80.5 | 65.25 | 784 | 73.25433995 | DE |
12 | 19.19 | 31.4538600229 | 61.01 | 80.5 | 61.01 | 534 | 69.79311084 | DE |
26 | 21.37 | 36.3250042495 | 58.83 | 80.5 | 54.02 | 467 | 64.58869482 | DE |
52 | 22.2 | 38.275862069 | 58 | 80.5 | 52.5 | 361 | 63.26836255 | DE |
156 | 14.7 | 22.4427480916 | 65.5 | 80.5 | 47.12 | 280 | 60.94536085 | DE |
260 | -41.8 | -34.262295082 | 122 | 122.98 | 47.12 | 258 | 68.4242189 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 79.55 | 0.55 | 0.70 | 78.99 | 79.55 | 78.99 | 1270 |
1740418200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 1 |
1740159000 | 79 | 0.5 | 0.64 | 78 | 79 | 78 | 458 |
1740072600 | 78.5 | -0.5 | -0.63 | 78.5 | 78.5 | 78.5 | 1301 |
1739986200 | 79 | 2.5 | 3.27 | 76 | 80 | 75.5 | 2491 |
1739899800 | 76.5 | 1.7 | 2.27 | 74.5 | 76.92 | 74.5 | 539 |
1739813400 | 74.8 | 2.39 | 3.30 | 72.34 | 74.8 | 72.34 | 520 |
1739554200 | 72.41 | 1.41 | 1.99 | 71 | 73.1 | 71 | 1727 |
1739467800 | 71 | 0 | 0.00 | 70.5 | 71.1 | 70.5 | 227 |
1739381400 | 71 | -0.42 | -0.59 | 71.34 | 71.34 | 71 | 71 |
1739295000 | 71.42 | 1.42 | 2.03 | 70 | 71.42 | 70 | 219 |
1739208600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 777 |
1738949400 | 70 | 0.97 | 1.41 | 69.03 | 70.3 | 69.03 | 245 |
1738863000 | 69.03 | 0.03 | 0.04 | 69.01 | 69.03 | 69.01 | 11 |
1738776600 | 69 | -0.5 | -0.72 | 69 | 69.5 | 69 | 140 |
1738690200 | 69.5 | -0.5 | -0.71 | 69.89 | 69.89 | 66.61 | 1991 |
1738603800 | 70 | 2.21 | 3.26 | 67.79 | 70 | 67.79 | 774 |
1738344600 | 67.79 | 0.29 | 0.43 | 67.39 | 68 | 67.099999 | 628 |
1738258200 | 67.5 | 1.39 | 2.10 | 66.11 | 67.5 | 66.11 | 1376 |
1738171800 | 66.11 | -1.39 | -2.06 | 67.5 | 67.53 | 65.25 | 907 |
1738085400 | 67.5 | 0.52 | 0.78 | 66.97 | 67.5 | 66.349999 | 805 |
1737999000 | 66.98 | 0 | 0.00 | 66.98 | 66.98 | 66.849999 | 357 |
1737739800 | 66.98 | 1.47 | 2.24 | 64.7 | 66.98 | 64.7 | 776 |
1737653400 | 65.51 | 0.01 | 0.02 | 64.86 | 65.51 | 64.86 | 471 |
1737567000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
1737480600 | 65.5 | 0.35 | 0.54 | 65.15 | 66 | 65.15 | 260 |
1737394200 | 65.15 | -0.83 | -1.26 | 65.98 | 66 | 65.099999 | 274 |
1737135000 | 65.98 | 1.2 | 1.85 | 64.78 | 65.98 | 64.55 | 128 |
1737048600 | 64.78 | 0.57 | 0.89 | 64.2 | 65.5 | 64.2 | 1583 |
1736962200 | 64.209999 | 0.16 | 0.25 | 64.06 | 64.209999 | 64.06 | 112 |
1736875800 | 64.05 | 0.55 | 0.87 | 63.5 | 64.5 | 63.5 | 561 |
1736789400 | 63.5 | 0 | 0.00 | 63.52 | 63.53 | 63.5 | 228 |
1736530200 | 63.5 | -1.3 | -2.01 | 64.81 | 64.81 | 63.5 | 212 |
1736443800 | 64.8 | -1.7 | -2.56 | 66.5 | 66.5 | 64.8 | 152 |
1736357400 | 66.5 | -1.5 | -2.21 | 68 | 68.01 | 64.9 | 728 |
1736271000 | 68 | -1 | -1.45 | 69 | 69 | 67.99 | 306 |
1736184600 | 69 | 0.02 | 0.03 | 68.5 | 69 | 68.5 | 218 |
1735925400 | 68.98 | 0.47 | 0.69 | 68.51 | 68.98 | 68.5 | 107 |
1735839000 | 68.51 | -0.49 | -0.71 | 68.5 | 68.51 | 68.5 | 228 |
1735666200 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 20 |
1735579800 | 68.5 | -0.5 | -0.72 | 68.99 | 69.01 | 67.98 | 810 |
1735320600 | 69 | -1 | -1.43 | 69.5 | 70 | 69 | 414 |
1735061400 | 70 | 0.01 | 0.01 | 69.5 | 70 | 69.5 | 563 |
1734975000 | 69.99 | 1.5 | 2.19 | 68.49 | 69.99 | 68.49 | 457 |
1734715800 | 68.49 | 2.5 | 3.79 | 65.989999 | 68.5 | 65.989999 | 482 |
1734629400 | 65.989999 | 0 | 0.00 | 65.989999 | 65.989999 | 65.989999 | 1 |
1734543000 | 65.989999 | -0.02 | -0.03 | 66.01 | 67 | 65.5 | 325 |
1734456600 | 66.01 | 1.31 | 2.02 | 65 | 67.5 | 65 | 1036 |
1734370200 | 64.7 | -0.3 | -0.46 | 65 | 65.47 | 64.68 | 221 |
1734111000 | 65 | 3 | 4.84 | 61.56 | 65 | 61.56 | 747 |
1734024600 | 62 | 0.01 | 0.02 | 61.99 | 62 | 61.88 | 90 |
1733938200 | 61.99 | -0.01 | -0.02 | 62 | 62.29 | 61.99 | 222 |
1733851800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 1 |
1733765400 | 62 | 0.69 | 1.13 | 61.5 | 62 | 61.5 | 161 |
1733506200 | 61.31 | 0.15 | 0.25 | 61.31 | 61.51 | 61.31 | 853 |
1733419800 | 61.16 | 0 | 0.00 | 61.16 | 61.16 | 61.16 | 1 |
1733333400 | 61.16 | 0.16 | 0.26 | 61.01 | 61.51 | 61.01 | 335 |
1733247000 | 61 | 0.2 | 0.33 | 61 | 61.2 | 60.98 | 679 |
1733160600 | 60.8 | -0.3 | -0.49 | 61.11 | 61.15 | 60.8 | 400 |
1732901400 | 61.1 | -0.15 | -0.24 | 61.25 | 61.26 | 61.1 | 185 |
1732815000 | 61.25 | -0.55 | -0.89 | 61.8 | 61.8 | 61.2 | 717 |
1732728600 | 61.8 | -0.69 | -1.10 | 62.49 | 62.7 | 61.7 | 616 |
1732642200 | 62.49 | -1.01 | -1.59 | 62.12 | 62.6 | 61.99 | 604 |
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