Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.6 | -2.58564964447 | 61.88 | 63.02 | 59.6 | 207344 | 60.91119897 | CS |
4 | -7.49 | -11.0520879445 | 67.77 | 68.08 | 59.6 | 212604 | 62.57347701 | CS |
12 | -0.32 | -0.528052805281 | 60.6 | 70.27 | 56.2 | 219148 | 63.66754693 | CS |
26 | 16.82 | 38.7022549471 | 43.46 | 70.27 | 43.155 | 225241 | 57.88245451 | CS |
52 | 23.23 | 62.6990553306 | 37.05 | 70.27 | 32.035 | 276918 | 46.85819957 | CS |
156 | 6.69 | 12.4836723269 | 53.59 | 70.27 | 26.1006 | 194363 | 42.94599316 | CS |
260 | 10.45 | 20.9713024283 | 49.83 | 70.27 | 25.256 | 173537 | 42.92175818 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736379300 | 60.28 | 0.07 | 0.12 | 60 | 60.62 | 59.6 | 150405 |
1736292900 | 60.21 | -0.97 | -1.59 | 61.11 | 61.485 | 59.66 | 204846 |
1736206500 | 61.18 | -0.78 | -1.26 | 61.9 | 63.02 | 60.75 | 300570 |
1735947300 | 61.96 | 1.09 | 1.79 | 61.15 | 62.03 | 60.115 | 159149 |
1735860900 | 60.87 | -0.44 | -0.71 | 61.88 | 62.25 | 60.41 | 221750 |
1735688100 | 61.305 | -0.06 | -0.09 | 61.66 | 62.2 | 61.2 | 141906 |
1735601700 | 61.36 | -0.38 | -0.62 | 61.64 | 61.9 | 60.61 | 141690 |
1735342500 | 61.74 | -1.26 | -2.00 | 62.35 | 62.84 | 61.05 | 204237 |
1735256100 | 63 | 0.01 | 0.02 | 62.45 | 63.15 | 62.21 | 67321 |
1735077840 | 62.99 | 0.9 | 1.45 | 61.92 | 62.99 | 61.92 | 74592 |
1734996900 | 62.09 | -0.22 | -0.35 | 61.94 | 62.36 | 61.34 | 159394 |
1734737700 | 62.31 | 0.96 | 1.56 | 60.35 | 62.81 | 60.35 | 617523 |
1734651300 | 61.35 | -0.04 | -0.07 | 61.89 | 63.875 | 61.085 | 223400 |
1734564900 | 61.39 | -3.85 | -5.90 | 66.14 | 66.14 | 61.135 | 284298 |
1734478500 | 65.239999 | -1.6 | -2.39 | 66.34 | 66.769999 | 64.64 | 239405 |
1734392100 | 66.84 | 0.72 | 1.09 | 65.97 | 66.965 | 65.59 | 166009 |
1734132900 | 66.12 | -0.08 | -0.12 | 66.01 | 66.18 | 65.144999 | 215672 |
1734046500 | 66.2 | -1.77 | -2.60 | 67.77 | 68.08 | 66.18 | 254709 |
1733960100 | 67.97 | 0.34 | 0.50 | 68.65 | 68.89 | 67.65 | 376111 |
1733873700 | 67.63 | 0.57 | 0.85 | 67.08 | 68.585 | 66.545 | 136319 |
1733787300 | 67.06 | -0.76 | -1.12 | 68.26 | 68.3 | 67.06 | 180712 |
1733528100 | 67.82 | 0.5 | 0.74 | 67.9 | 68.2 | 66.599999 | 127463 |
1733441700 | 67.32 | -1.74 | -2.52 | 69.36 | 69.76 | 67.19 | 243782 |
1733355300 | 69.06 | 0.97 | 1.42 | 68.48 | 69.15 | 67.57 | 199492 |
1733268900 | 68.09 | 0.77 | 1.14 | 67.53 | 68.6 | 67.13 | 137594 |
1733182500 | 67.32 | -0.25 | -0.37 | 67.96 | 68.08 | 66.739999 | 167157 |
1732917840 | 67.57 | -0.15 | -0.22 | 68.51 | 68.78 | 67.21 | 88188 |
1732750500 | 67.72 | -0.24 | -0.35 | 68.7 | 68.96 | 67.54 | 141958 |
1732664100 | 67.96 | -0.99 | -1.44 | 68.27 | 68.83 | 67.85 | 117327 |
1732577700 | 68.95 | 1.42 | 2.10 | 68.19 | 70.27 | 68.19 | 204788 |
1732318500 | 67.53 | 1.23 | 1.86 | 66.849999 | 67.85 | 66.4949 | 170002 |
1732232100 | 66.3 | 1.5 | 2.31 | 65.319999 | 67.22 | 65.175 | 118592 |
1732145700 | 64.8 | -0.43 | -0.66 | 64.86 | 65.194999 | 63.12 | 225522 |
1732059300 | 65.23 | -0.09 | -0.14 | 64.239999 | 65.62 | 64.209999 | 105959 |
1731972900 | 65.319999 | -0.26 | -0.40 | 65.64 | 65.92 | 64.9 | 129352 |
1731713700 | 65.58 | -0.49 | -0.74 | 66.519999 | 66.819999 | 65.125 | 93471 |
1731627300 | 66.069999 | -0.35 | -0.53 | 66.43 | 67.09 | 65.8 | 168945 |
1731540900 | 66.42 | -1.08 | -1.60 | 68.32 | 69.02 | 66.364999 | 310759 |
1731454500 | 67.5 | -1.37 | -1.99 | 68.58 | 69.51 | 67.315 | 736279 |
1731368100 | 68.87 | 2.47 | 3.72 | 67.93 | 69.91 | 67.33 | 226600 |
1731108900 | 66.4 | 0.24 | 0.36 | 65.91 | 67.15 | 65.8 | 208595 |
1731022500 | 66.16 | -2.25 | -3.29 | 67.9 | 67.91 | 66.069999 | 274307 |
1730936100 | 68.41 | 8.28 | 13.77 | 64.489999 | 68.43 | 64.489999 | 611088 |
1730849700 | 60.13 | 1.72 | 2.94 | 58.54 | 60.21 | 58.54 | 288078 |
1730763300 | 58.41 | -0.26 | -0.44 | 58.27 | 59.19 | 57.32 | 354115 |
1730500500 | 58.67 | -0.83 | -1.39 | 59.63 | 60.13 | 58.37 | 346007 |
1730414100 | 59.5 | -0.82 | -1.36 | 60.17 | 60.67 | 59.43 | 192205 |
1730327700 | 60.32 | 2.53 | 4.38 | 57.47 | 61.56 | 57.47 | 259260 |
1730241300 | 57.79 | -0.3 | -0.52 | 57.56 | 58.04 | 57.06 | 155922 |
1730154900 | 58.09 | 1.8 | 3.20 | 57.05 | 58.26 | 56.61 | 292341 |
1729895700 | 56.29 | -1.07 | -1.87 | 58 | 58.12 | 56.2 | 388597 |
1729809300 | 57.36 | -0.44 | -0.76 | 58.23 | 58.435 | 56.92 | 174909 |
1729722900 | 57.8 | -0.16 | -0.28 | 57.48 | 58.2 | 57.3 | 112421 |
1729636500 | 57.96 | 0.13 | 0.22 | 57.44 | 58.14 | 57.44 | 76084 |
1729550100 | 57.83 | -1.48 | -2.50 | 59.56 | 59.56 | 57.78 | 284408 |
1729290900 | 59.31 | -1.36 | -2.24 | 60.57 | 60.58 | 59.23 | 176332 |
1729204500 | 60.67 | 0.32 | 0.53 | 60.6 | 60.95 | 59.97 | 112673 |
1729118100 | 60.35 | 0.51 | 0.85 | 60.54 | 61.455 | 60.11 | 159014 |
1729031700 | 59.84 | 0.52 | 0.88 | 59.74 | 61.005 | 59.25 | 291350 |
1728945300 | 59.32 | 0.14 | 0.24 | 59.11 | 59.84 | 57.96 | 91968 |
1728686100 | 59.18 | 2.14 | 3.75 | 57.33 | 59.58 | 57.33 | 172684 |
1728599700 | 57.04 | 0.25 | 0.44 | 56.21 | 57.12 | 55.88 | 104347 |
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