Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.35 | 0.601167983511 | 58.22 | 59.66 | 58.22 | 3451827 | 58.84299106 | DE |
4 | 2.34 | 4.1614796372 | 56.23 | 59.66 | 55.2 | 4039307 | 57.5228731 | DE |
12 | 4.62 | 8.56348470806 | 53.95 | 59.66 | 50.8 | 4465284 | 55.27932831 | DE |
26 | -3.93 | -6.288 | 62.5 | 63.48 | 50.8 | 4043839 | 57.48887989 | DE |
52 | -0.89 | -1.4968045745 | 59.46 | 70.11 | 50.8 | 3754175 | 60.37813583 | DE |
156 | 8.07 | 15.9801980198 | 50.5 | 70.11 | 43.6 | 4874133 | 55.76137889 | DE |
260 | 13.385 | 29.622662388 | 45.185 | 70.11 | 21.12 | 5910659 | 46.25660766 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 58.71 | -0.38 | -0.64 | 59.35 | 59.66 | 58.59 | 3466323 |
1739899800 | 59.09 | 0.19 | 0.32 | 58.92 | 59.26 | 58.67 | 3061602 |
1739813400 | 58.9 | 0.02 | 0.03 | 58.72 | 59.11 | 58.56 | 2662355 |
1739554200 | 58.88 | 0.18 | 0.31 | 58.46 | 59.38 | 58.34 | 3926350 |
1739467800 | 58.7 | -0.31 | -0.53 | 58.22 | 58.81 | 58.22 | 4142505 |
1739381400 | 59.01 | 0.15 | 0.25 | 58.8 | 59.14 | 58.28 | 3782038 |
1739295000 | 58.86 | 0.24 | 0.41 | 58.52 | 59.065 | 58.47 | 3804296 |
1739208600 | 58.62 | -0.26 | -0.44 | 59.06 | 59.55 | 58.62 | 4168493 |
1738949400 | 58.88 | 0.27 | 0.46 | 58.7 | 59.03 | 58.53 | 4803937 |
1738863000 | 58.61 | 0.6 | 1.03 | 58.17 | 59.31 | 58.16 | 4750864 |
1738776600 | 58.01 | 0.99 | 1.74 | 57.03 | 58.11 | 57.03 | 5145777 |
1738690200 | 57.02 | 1.05 | 1.88 | 55.77 | 57.2 | 55.46 | 4545553 |
1738603800 | 55.97 | -0.42 | -0.74 | 55.54 | 56.14 | 55.5 | 4565308 |
1738344600 | 56.39 | 0.23 | 0.41 | 56.48 | 56.74 | 56.06 | 4448469 |
1738258200 | 56.16 | 0.36 | 0.65 | 55.94 | 56.42 | 55.58 | 4054355 |
1738171800 | 55.8 | 0.05 | 0.09 | 55.73 | 55.93 | 55.2 | 2946664 |
1738085400 | 55.75 | 0.06 | 0.11 | 56.22 | 56.36 | 55.58 | 3775780 |
1737999000 | 55.69 | -0.15 | -0.27 | 56 | 56.13 | 55.69 | 3811864 |
1737739800 | 55.84 | -0.3 | -0.53 | 56.14 | 56.44 | 55.67 | 4072554 |
1737653400 | 56.14 | -0.24 | -0.43 | 56.23 | 56.79 | 56.12 | 4851048 |
1737567000 | 56.38 | -0.26 | -0.46 | 56.32 | 56.85 | 56.08 | 4169038 |
1737480600 | 56.64 | -0.53 | -0.93 | 57.02 | 57.18 | 56.47 | 4499639 |
1737394200 | 57.17 | -0.3 | -0.52 | 57.54 | 57.82 | 57.03 | 4421125 |
1737135000 | 57.47 | 0.09 | 0.16 | 57.94 | 58.08 | 57.46 | 4681747 |
1737048600 | 57.38 | 1.45 | 2.59 | 57.05 | 57.47 | 56.77 | 6022095 |
1736962200 | 55.93 | 0.33 | 0.59 | 56.33 | 56.37 | 55.52 | 4714753 |
1736875800 | 55.6 | -0.32 | -0.57 | 55.11 | 55.94 | 55.05 | 5038034 |
1736789400 | 55.92 | 0.67 | 1.21 | 55.72 | 56.11 | 55.53 | 4471330 |
1736530200 | 55.25 | -0.05 | -0.09 | 55.23 | 56.45 | 55.1 | 4931665 |
1736443800 | 55.3 | 0.14 | 0.25 | 54.94 | 55.45 | 54.8 | 3575310 |
1736357400 | 55.16 | 0.18 | 0.33 | 55.23 | 55.43 | 54.52 | 4796977 |
1736271000 | 54.98 | 0.27 | 0.49 | 54.49 | 55.22 | 54.23 | 4406295 |
1736184600 | 54.71 | 0.71 | 1.31 | 54.25 | 54.74 | 53.75 | 4552062 |
1735925400 | 54 | 0.27 | 0.50 | 53.79 | 54.38 | 53.59 | 4877132 |
1735839000 | 53.73 | 0.36 | 0.67 | 52.71 | 53.79 | 52.64 | 6288594 |
1735666200 | 53.37 | 0.77 | 1.46 | 52.62 | 53.37 | 52.57 | 1503880 |
1735579800 | 52.6 | -0.15 | -0.28 | 52.31 | 52.78 | 52.28 | 3167621 |
1735320600 | 52.75 | 0.74 | 1.42 | 52.11 | 52.75 | 52.08 | 3494132 |
1735061400 | 52.01 | 0.16 | 0.31 | 52 | 52.33 | 51.93 | 1155606 |
1734975000 | 51.85 | -0.04 | -0.08 | 51.92 | 52.03 | 51.6 | 2821732 |
1734715800 | 51.89 | -0.04 | -0.08 | 51.44 | 51.91 | 51.16 | 10645228 |
1734629400 | 51.93 | -0.27 | -0.52 | 52 | 52.22 | 51.77 | 4861317 |
1734543000 | 52.2 | 0.52 | 1.01 | 51.67 | 52.21 | 51.58 | 3934904 |
1734456600 | 51.68 | -0.61 | -1.17 | 51.1 | 51.96 | 50.8 | 5796575 |
1734370200 | 52.29 | -1.07 | -2.01 | 53.15 | 53.26 | 52.17 | 4393180 |
1734111000 | 53.36 | -0.01 | -0.02 | 53.41 | 53.91 | 53.11 | 4275545 |
1734024600 | 53.37 | -0.11 | -0.21 | 53.97 | 54.07 | 53.31 | 4771486 |
1733938200 | 53.48 | -0.87 | -1.60 | 53.74 | 54.34 | 53.29 | 5966852 |
1733851800 | 54.35 | -0.61 | -1.11 | 54.5 | 54.94 | 54.3 | 5329581 |
1733765400 | 54.96 | 0.73 | 1.35 | 54.27 | 55.32 | 54.26 | 4923269 |
1733506200 | 54.23 | 0.17 | 0.31 | 54.24 | 54.85 | 53.93 | 4636178 |
1733419800 | 54.06 | 0.12 | 0.22 | 54.15 | 54.96 | 54.02 | 5524197 |
1733333400 | 53.94 | -0.2 | -0.37 | 54.28 | 54.39 | 53.67 | 5472383 |
1733247000 | 54.14 | 0.34 | 0.63 | 54.03 | 54.7 | 53.88 | 5489271 |
1733160600 | 53.8 | -1.17 | -2.13 | 54.21 | 54.8 | 53.68 | 6001028 |
1732901400 | 54.97 | 0.75 | 1.38 | 53.98 | 54.98 | 53.9 | 4550048 |
1732815000 | 54.22 | 0.12 | 0.22 | 53.95 | 54.37 | 53.95 | 3278989 |
1732728600 | 54.1 | -0.83 | -1.51 | 54.7 | 54.72 | 53.68 | 5264130 |
1732642200 | 54.93 | -0.95 | -1.70 | 55.21 | 55.74 | 54.93 | 4757200 |
1732555800 | 55.88 | -1.21 | -2.12 | 57.05 | 57.39 | 55.88 | 7524531 |
1732296600 | 57.09 | -0.09 | -0.16 | 57.27 | 57.64 | 56.51 | 4700961 |
1732210200 | 57.18 | -0.19 | -0.33 | 57.09 | 57.52 | 56.82 | 3143357 |
1732123800 | 57.37 | -0.1 | -0.17 | 57.48 | 57.77 | 57.26 | 3083203 |
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