Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.78 | -3.51917754053 | 50.58 | 50.62 | 47.89 | 416883 | 49.18781172 | DE |
4 | 1.41 | 2.9753112471 | 47.39 | 52.64 | 47.34 | 386149 | 50.46318181 | DE |
12 | 2.11 | 4.51916898694 | 46.69 | 52.64 | 45.56 | 369346 | 48.80156596 | DE |
26 | -2.88 | -5.57275541796 | 51.68 | 58.24 | 44.52 | 381785 | 49.68741417 | DE |
52 | -8.24 | -14.446002805 | 57.04 | 62.1 | 39.47 | 393046 | 51.5229894 | DE |
156 | -36.7 | -42.9239766082 | 85.5 | 100.5 | 39.47 | 390272 | 61.44123536 | DE |
260 | -423.2 | -89.6610169492 | 472 | 754 | 39.47 | 325725 | 79.17427166 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 48.8 | -0.64 | -1.29 | 49.38 | 49.71 | 48.71 | 347239 |
1740072600 | 49.44 | 1.26 | 2.62 | 48.1 | 49.68 | 48.1 | 387596 |
1739986200 | 48.18 | -1.16 | -2.35 | 48.8 | 49.41 | 47.89 | 587564 |
1739899800 | 49.34 | -0.3 | -0.60 | 49.56 | 49.93 | 49.27 | 335247 |
1739813400 | 49.64 | -0.25 | -0.50 | 49.69 | 49.9 | 49.36 | 400456 |
1739554200 | 49.89 | -0.61 | -1.21 | 50.58 | 50.62 | 49.89 | 373553 |
1739467800 | 50.5 | 0.02 | 0.04 | 50.76 | 51.16 | 50.2 | 356991 |
1739381400 | 50.48 | -0.22 | -0.43 | 50.66 | 51.36 | 50.34 | 331591 |
1739295000 | 50.7 | -0.86 | -1.67 | 51.44 | 51.48 | 50.22 | 243842 |
1739208600 | 51.56 | 0.56 | 1.10 | 51.18 | 51.64 | 51.18 | 188369 |
1738949400 | 51 | -0.12 | -0.23 | 50.98 | 51.42 | 50.9 | 269855 |
1738863000 | 51.12 | -0.34 | -0.66 | 51.56 | 52.06 | 51.12 | 282395 |
1738776600 | 51.46 | -0.12 | -0.23 | 51.9 | 51.9 | 50.98 | 269714 |
1738690200 | 51.58 | -0.66 | -1.26 | 52.24 | 52.54 | 51.34 | 359923 |
1738603800 | 52.24 | 0.38 | 0.73 | 51.84 | 52.64 | 50.98 | 547142 |
1738344600 | 51.86 | -0.36 | -0.69 | 52.24 | 52.48 | 51.48 | 440391 |
1738258200 | 52.22 | 2.79 | 5.64 | 49.89 | 52.22 | 47.34 | 797507 |
1738171800 | 49.43 | -0.89 | -1.77 | 50.14 | 50.44 | 49.43 | 391501 |
1738085400 | 50.32 | 0.84 | 1.70 | 49.65 | 51.36 | 49.65 | 394662 |
1737999000 | 49.48 | 1.13 | 2.34 | 47.97 | 50.02 | 47.95 | 409433 |
1737739800 | 48.35 | 0.49 | 1.02 | 47.39 | 48.35 | 47.34 | 355240 |
1737653400 | 47.86 | -0.46 | -0.95 | 48.27 | 48.58 | 47.54 | 489790 |
1737567000 | 48.32 | 0.1 | 0.21 | 48.4 | 49.23 | 47.91 | 483908 |
1737480600 | 48.22 | 0.41 | 0.86 | 47.8 | 48.35 | 47.64 | 335732 |
1737394200 | 47.81 | 0.74 | 1.57 | 47 | 48 | 47 | 301365 |
1737135000 | 47.07 | 0.32 | 0.68 | 47.28 | 47.7 | 46.9 | 382608 |
1737048600 | 46.75 | 0.41 | 0.88 | 46.59 | 46.86 | 45.91 | 487612 |
1736962200 | 46.34 | 0.26 | 0.56 | 45.94 | 46.81 | 45.56 | 569751 |
1736875800 | 46.08 | -2.93 | -5.98 | 49.48 | 49.8 | 45.82 | 729257 |
1736789400 | 49.01 | -0.06 | -0.12 | 48.64 | 49.19 | 48.6 | 279455 |
1736530200 | 49.07 | -0.38 | -0.77 | 49.62 | 49.94 | 48.79 | 271638 |
1736443800 | 49.45 | 1.25 | 2.59 | 48.2 | 49.45 | 48.2 | 504001 |
1736357400 | 48.2 | -2.1 | -4.17 | 50.22 | 50.36 | 47.55 | 388351 |
1736271000 | 50.3 | 0.64 | 1.29 | 49.68 | 50.62 | 49.57 | 369813 |
1736184600 | 49.66 | 1.09 | 2.24 | 48.91 | 49.66 | 48.62 | 429576 |
1735925400 | 48.57 | -0.2 | -0.41 | 48.8 | 49.06 | 48.56 | 362632 |
1735839000 | 48.77 | -0.54 | -1.10 | 49.4 | 49.78 | 48.68 | 271762 |
1735666200 | 49.31 | 0.77 | 1.59 | 48.63 | 49.51 | 48.63 | 219249 |
1735579800 | 48.54 | -0.56 | -1.14 | 48.74 | 49.2 | 48.54 | 242186 |
1735320600 | 49.1 | -0.38 | -0.77 | 49.37 | 49.5 | 48.76 | 240876 |
1735061400 | 49.48 | 0.9 | 1.85 | 48.86 | 49.95 | 48.84 | 159379 |
1734975000 | 48.58 | 0.62 | 1.29 | 48.11 | 49.09 | 48 | 274468 |
1734715800 | 47.96 | 0.28 | 0.59 | 47.3 | 48.03 | 47.01 | 744631 |
1734629400 | 47.68 | 0.09 | 0.19 | 47.03 | 48.38 | 47.03 | 319074 |
1734543000 | 47.59 | 0.18 | 0.38 | 47.47 | 47.67 | 47.09 | 376899 |
1734456600 | 47.41 | -0.49 | -1.02 | 47.6 | 47.92 | 47.41 | 328222 |
1734370200 | 47.9 | -0.07 | -0.15 | 47.88 | 48.16 | 47.23 | 272167 |
1734111000 | 47.97 | -0.25 | -0.52 | 48.12 | 48.38 | 47.74 | 260030 |
1734024600 | 48.22 | 0.39 | 0.82 | 47.84 | 48.37 | 47.78 | 287696 |
1733938200 | 47.83 | 0.08 | 0.17 | 47.52 | 48.02 | 47.34 | 288329 |
1733851800 | 47.75 | -0.05 | -0.10 | 47.54 | 47.99 | 47.5 | 319587 |
1733765400 | 47.8 | 0.69 | 1.46 | 47.15 | 47.96 | 46.81 | 316236 |
1733506200 | 47.11 | 0.5 | 1.07 | 46.78 | 47.35 | 46.69 | 415346 |
1733419800 | 46.61 | 0 | 0.00 | 46.58 | 47.1 | 46.28 | 371489 |
1733333400 | 46.61 | 0.58 | 1.26 | 45.94 | 46.77 | 45.94 | 389257 |
1733247000 | 46.03 | -0.66 | -1.41 | 47.42 | 47.9 | 45.89 | 334884 |
1733160600 | 46.69 | -0.1 | -0.21 | 46.4 | 47.16 | 46.37 | 302793 |
1732901400 | 46.79 | -0.17 | -0.36 | 46.69 | 47.11 | 46.41 | 324247 |
1732815000 | 46.96 | -0.2 | -0.42 | 47.1 | 47.5 | 46.87 | 256994 |
1732728600 | 47.16 | 0.84 | 1.81 | 46.47 | 47.21 | 46.36 | 415699 |
1732642200 | 46.32 | -1.09 | -2.30 | 47.1 | 47.17 | 46.19 | 345061 |
1732555800 | 47.41 | 0.45 | 0.96 | 47.26 | 47.75 | 47.06 | 605442 |
1732296600 | 46.96 | 0.6 | 1.29 | 46.38 | 47.32 | 46.38 | 439176 |
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