Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 2.38034623218 | 78.56 | 82.0237 | 78.56 | 6499 | 80.15878992 | SP |
| 4 | 0.93 | 1.16981132075 | 79.5 | 82.94 | 78.13 | 8700 | 79.99761917 | SP |
| 12 | 0.19 | 0.236789631107 | 80.24 | 86.79 | 78.13 | 14997 | 82.6608139 | SP |
| 26 | -3.87 | -4.59074733096 | 84.3 | 86.79 | 75.41 | 11527 | 81.45441201 | SP |
| 52 | 4.43 | 5.82894736842 | 76 | 86.79 | 73.83 | 11858 | 80.71508145 | SP |
| 156 | -6.2 | -7.1568740621 | 86.63 | 95.2738 | 63.78 | 15409 | 80.21878858 | SP |
| 260 | 15.22 | 23.3399785309 | 65.21 | 98.9409 | 39.55 | 24746 | 78.86158441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 80.43 | -0.47 | -0.58 | 81.09 | 81.28 | 80.43 | 3849 |
| 1732664100 | 80.9 | -1.02 | -1.25 | 80.8401 | 80.93 | 80.63 | 4173 |
| 1732577700 | 81.92 | 1.62 | 2.02 | 81.3093 | 82.0237 | 81.3093 | 3623 |
| 1732318500 | 80.3 | 0.71 | 0.89 | 79.57 | 80.3999 | 79.57 | 3823 |
| 1732232100 | 79.59 | -0.12 | -0.15 | 79.26 | 79.78 | 79.26 | 4902 |
| 1732145700 | 79.7064 | 0.67 | 0.84 | 78.56 | 79.8 | 78.56 | 15972 |
| 1732059300 | 79.04 | -0.3 | -0.38 | 78.34 | 79.14 | 78.33 | 5350 |
| 1731972900 | 79.34 | 0.59 | 0.75 | 78.77 | 79.41 | 78.71 | 12763 |
| 1731713700 | 78.75 | 0.6 | 0.77 | 78.67 | 78.87 | 78.375 | 5114 |
| 1731627300 | 78.15 | -0.13 | -0.17 | 78.23 | 78.51 | 78.13 | 10998 |
| 1731540900 | 78.28 | -0.73 | -0.92 | 78.68 | 78.785 | 78.15 | 10820 |
| 1731454500 | 79.0105 | -1.42 | -1.76 | 79.75 | 79.75 | 78.7037 | 20167 |
| 1731368100 | 80.43 | -0.31 | -0.38 | 80.9 | 80.91 | 80.33 | 7616 |
| 1731108900 | 80.74 | -1.95 | -2.36 | 81.52 | 81.52 | 80.55 | 7938 |
| 1731022500 | 82.69 | 0.98 | 1.20 | 82.8078 | 82.94 | 82.2316 | 6152 |
| 1730936100 | 81.71 | -0.28 | -0.34 | 81.99 | 82 | 81.2 | 5521 |
| 1730849700 | 81.9921 | 1.09 | 1.35 | 81.365 | 82.19 | 81.365 | 5594 |
| 1730763300 | 80.9 | 0.37 | 0.46 | 80.9 | 81.72 | 80.88 | 11128 |
| 1730500500 | 80.53 | -0.01 | -0.01 | 80.53 | 80.9463 | 80.21 | 2187 |
| 1730414100 | 80.5394 | 0.05 | 0.06 | 80.56 | 81 | 80.22 | 21374 |
| 1730327700 | 80.49 | 0.8 | 1.00 | 79.5 | 80.69 | 79.5 | 8784 |
| 1730241300 | 79.69 | -1.32 | -1.63 | 79.955 | 80.32 | 79.35 | 8271 |
| 1730154900 | 81.0073 | 0.07 | 0.08 | 81.32 | 81.39 | 80.8893 | 3689 |
| 1729895700 | 80.94 | 0.35 | 0.43 | 81.12 | 81.51 | 80.94 | 6041 |
| 1729809300 | 80.59 | -0.16 | -0.20 | 80.92 | 80.92 | 80.12 | 7035 |
| 1729722900 | 80.75 | 0.13 | 0.16 | 80.24 | 80.76 | 80.24 | 11549 |
| 1729636500 | 80.62 | -0.13 | -0.16 | 80.82 | 81.23 | 80.54 | 14714 |
| 1729550100 | 80.75 | -0.8 | -0.98 | 81.57 | 81.57 | 80.63 | 27463 |
| 1729290900 | 81.55 | 0.31 | 0.38 | 81.62 | 81.7699 | 81.2401 | 11241 |
| 1729204500 | 81.24 | -0.96 | -1.17 | 81.53 | 81.58 | 80.19 | 23616 |
| 1729118100 | 82.2 | -0.05 | -0.06 | 82 | 82.86 | 81.68 | 61237 |
| 1729031700 | 82.25 | -1.12 | -1.34 | 82.65 | 82.88 | 82.1801 | 23388 |
| 1728945300 | 83.37 | -0.66 | -0.78 | 83.38 | 83.7899 | 83.22 | 35912 |
| 1728686100 | 84.025 | 1 | 1.20 | 83.28 | 84.11 | 83.28 | 40109 |
| 1728599700 | 83.03 | -0.95 | -1.13 | 83.24 | 83.44 | 82.81 | 35852 |
| 1728513300 | 83.98 | -0.02 | -0.02 | 83.64 | 84.14 | 83.64 | 32655 |
| 1728426900 | 84 | -0.96 | -1.13 | 84 | 84.69 | 83.622 | 82603 |
| 1728340500 | 84.96 | -1 | -1.16 | 84.68 | 85.34 | 84.53 | 82436 |
| 1728081300 | 85.96 | 1.09 | 1.28 | 85.34 | 85.9899 | 85.19 | 14045 |
| 1727994900 | 84.87 | -0.45 | -0.53 | 84.6 | 85.3699 | 84.35 | 37237 |
| 1727908500 | 85.32 | -0.47 | -0.55 | 85.57 | 86 | 85.32 | 3022 |
| 1727822100 | 85.79 | -0.38 | -0.44 | 86.68 | 86.68 | 85.3401 | 8015 |
| 1727735520 | 86.17 | 0.06 | 0.07 | 86.21 | 86.79 | 85.8427 | 14805 |
| 1727476500 | 86.11 | -0.03 | -0.03 | 85.86 | 86.51 | 85.7725 | 13286 |
| 1727390100 | 86.14 | 1.6 | 1.89 | 85.69 | 86.17 | 85.69 | 2620 |
| 1727303700 | 84.54 | -0.48 | -0.56 | 85.37 | 85.37 | 84.27 | 8267 |
| 1727217300 | 85.02 | 1.34 | 1.60 | 84.42 | 85.1399 | 84.24 | 10262 |
| 1727130900 | 83.68 | 0.04 | 0.05 | 83.88 | 83.88 | 83.28 | 5523 |
| 1726871700 | 83.64 | -1.47 | -1.73 | 84.41 | 84.41 | 83.55 | 5363 |
| 1726785300 | 85.1122 | 1.39 | 1.66 | 85.21 | 85.4 | 84.8501 | 8433 |
| 1726698900 | 83.72 | -0.16 | -0.19 | 84.0013 | 84.595 | 83.45 | 8643 |
| 1726612500 | 83.88 | 0.53 | 0.64 | 83.72 | 84.09 | 83.61 | 4553 |
| 1726526100 | 83.35 | 0.53 | 0.64 | 82.87 | 83.35 | 82.87 | 4858 |
| 1726266900 | 82.82 | 0.99 | 1.21 | 82.48 | 82.99 | 82.3201 | 20493 |
| 1726180500 | 81.8274 | 1.25 | 1.55 | 81.12 | 82.029 | 80.93 | 10713 |
| 1726094100 | 80.58 | -0.02 | -0.02 | 80.7 | 80.7 | 79.68 | 4851 |
| 1726007700 | 80.5953 | 0.52 | 0.65 | 80.59 | 80.71 | 80.0508 | 16410 |
| 1725921300 | 80.073 | 0.09 | 0.12 | 80.23 | 80.3 | 80.045 | 2630 |
| 1725662100 | 79.9808 | -0.84 | -1.04 | 79.79 | 79.9808 | 79.79 | 713 |
| 1725575700 | 80.82 | 0.62 | 0.77 | 80.83 | 80.975 | 80.53 | 6147 |
| 1725489300 | 80.2 | -0.59 | -0.73 | 80.24 | 80.91 | 79.96 | 7096 |
| 1725402900 | 80.79 | -1.09 | -1.33 | 81.285 | 81.285 | 80.6 | 15856 |
| 1725057300 | 81.8824 | 0.32 | 0.39 | 81.76 | 82.085 | 81.3 | 5117 |
| 1724970900 | 81.5653 | -0.05 | -0.07 | 81.81 | 82.03 | 81.245 | 10880 |
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
Hot Features
Premium
