Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -0.274599542334 | 87.4 | 89.44 | 86.02 | 5434004 | 88.06685605 | CS |
4 | 2.7 | 3.19677954061 | 84.46 | 89.44 | 83.75 | 3643847 | 86.54738731 | CS |
12 | 5.06 | 6.16321559074 | 82.1 | 89.44 | 74.91 | 3874391 | 81.68442895 | CS |
26 | 21.7 | 33.1500152765 | 65.46 | 89.44 | 65.01 | 3852208 | 77.08172766 | CS |
52 | 32.19 | 58.5592141168 | 54.97 | 89.44 | 52.64 | 3778275 | 68.26826062 | CS |
156 | 31.16 | 55.6428571429 | 56 | 89.44 | 36.22 | 4501188 | 52.01746942 | CS |
260 | 41.65 | 91.5183476159 | 45.51 | 89.44 | 26.4 | 4839044 | 48.61244218 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740094800 | 87.16 | -1.15 | -1.30 | 88.5 | 88.53 | 86.02 | 5921929 |
1740008400 | 88.31 | -0.59 | -0.66 | 88.41 | 88.93 | 87.59 | 4059378 |
1739922000 | 88.9 | 1.06 | 1.21 | 89.14 | 89.44 | 88.11 | 6650897 |
1739576400 | 87.84 | 0.96 | 1.10 | 87.4 | 88.25 | 87.275 | 5103812 |
1739490000 | 86.88 | 1.56 | 1.83 | 85.73 | 87.205 | 85.51 | 3422602 |
1739403600 | 85.32 | -0.18 | -0.21 | 84.75 | 85.72 | 84.34 | 2960717 |
1739317200 | 85.5 | 0.47 | 0.55 | 84.85 | 85.58 | 84.44 | 2329323 |
1739230800 | 85.03 | -1.12 | -1.30 | 86.15 | 86.39 | 84.685 | 2436359 |
1738971600 | 86.15 | -0.25 | -0.29 | 86.6 | 86.98 | 85.91 | 3438043 |
1738885200 | 86.4 | 0.66 | 0.77 | 86.31 | 86.5 | 85.83 | 2483418 |
1738798800 | 85.74 | 0.88 | 1.04 | 85.39 | 85.97 | 84.89 | 3217008 |
1738712400 | 84.86 | -0.33 | -0.39 | 85.03 | 85.28 | 84.415 | 3101280 |
1738626000 | 85.19 | -0.74 | -0.86 | 84.61 | 85.65 | 83.75 | 3500506 |
1738366800 | 85.93 | -0.57 | -0.66 | 86.44 | 86.87 | 85.78 | 3899762 |
1738280400 | 86.5 | 0.46 | 0.53 | 86.73 | 87.53 | 86.05 | 2852721 |
1738194000 | 86.04 | -0.3 | -0.35 | 85.83 | 87.7 | 85.83 | 3397949 |
1738107600 | 86.34 | 0.44 | 0.51 | 85.41 | 86.69 | 85.41 | 3245910 |
1738021200 | 85.9 | 0.11 | 0.13 | 85.2 | 85.93 | 84.72 | 2919519 |
1737762000 | 85.79 | 1.46 | 1.73 | 84.46 | 86.34 | 84.46 | 4291954 |
1737675600 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
1737589200 | 84.33 | -0.6 | -0.71 | 84.79 | 85.81 | 83.87 | 4139742 |
1737502800 | 84.93 | 1.64 | 1.97 | 83.837 | 85 | 83.61 | 4782898 |
1737157200 | 83.29 | 1.04 | 1.26 | 82.34 | 83.67 | 81.36 | 4695713 |
1737070800 | 82.25 | 0.21 | 0.26 | 81.72 | 82.475 | 81.0405 | 5143113 |
1736984400 | 82.04 | 6.1 | 8.03 | 79.74 | 82.1365 | 78.8 | 9273958 |
1736898000 | 75.94 | -0.17 | -0.22 | 75.97 | 76.74 | 75.72 | 4688729 |
1736811600 | 76.11 | 0.69 | 0.91 | 75.15 | 76.14 | 74.91 | 4068421 |
1736552400 | 75.42 | -2.53 | -3.25 | 77.4 | 77.85 | 75.39 | 3575046 |
1736379600 | 77.95 | -0.01 | -0.01 | 77.9 | 78.01 | 76.78 | 3031327 |
1736293200 | 77.96 | 0.04 | 0.05 | 78.13 | 78.49 | 77.06 | 4498795 |
1736206800 | 77.92 | 0.99 | 1.29 | 77.78 | 78.6895 | 77.6 | 3377589 |
1735947600 | 76.93 | -0.48 | -0.62 | 77.01 | 77.36 | 76.14 | 3369055 |
1735861200 | 77.41 | 0.58 | 0.75 | 77.24 | 77.93 | 76.91 | 3442856 |
1735688400 | 76.83 | -0.28 | -0.36 | 77.33 | 77.49 | 76.63 | 2380729 |
1735602000 | 77.11 | -0.46 | -0.59 | 76.74 | 77.31 | 76.22 | 1891047 |
1735342800 | 77.57 | -0.78 | -1.00 | 77.91 | 78.46 | 77.085 | 2073609 |
1735256400 | 78.35 | 0.3 | 0.38 | 77.75 | 78.49 | 77.57 | 1963313 |
1735077840 | 78.05 | 0.48 | 0.62 | 77.58 | 78.2969 | 77.33 | 1236501 |
1734997200 | 77.57 | -0.05 | -0.06 | 76.94 | 77.65 | 76.82 | 2669826 |
1734738000 | 77.62 | 1.21 | 1.58 | 76.9 | 78.02 | 76.09 | 13074869 |
1734651600 | 76.41 | 0.59 | 0.78 | 76.6 | 77.4795 | 75.87 | 5813795 |
1734565200 | 75.82 | -2.63 | -3.35 | 78.24 | 78.53 | 75.78 | 4648265 |
1734478800 | 78.45 | -0.63 | -0.80 | 79.05 | 79.28 | 78.28 | 4064788 |
1734392400 | 79.08 | 0.25 | 0.32 | 79.05 | 79.545 | 78.65 | 3556870 |
1734133200 | 78.83 | -0.74 | -0.93 | 80.09 | 80.09 | 78.55 | 2982508 |
1734046800 | 79.57 | -0.1 | -0.13 | 79.5 | 80.015 | 79 | 4468811 |
1733960400 | 79.67 | -0.95 | -1.18 | 80.8 | 81.15 | 78.59 | 4816969 |
1733874000 | 80.62 | 0.01 | 0.01 | 80.63 | 81.02 | 79.9739 | 3606174 |
1733787600 | 80.61 | 0.1 | 0.12 | 81.37 | 81.59 | 80.5 | 5712197 |
1733528400 | 80.51 | -0.98 | -1.20 | 81.33 | 81.69 | 80.0701 | 2509561 |
1733442000 | 81.49 | 1.3 | 1.62 | 80.27 | 82.18 | 80.2 | 3692518 |
1733355600 | 80.19 | -0.66 | -0.82 | 80.77 | 80.99 | 79.895 | 2761246 |
1733269200 | 80.85 | -0.26 | -0.32 | 81.87 | 82.08 | 80.805 | 2951974 |
1733182800 | 81.11 | -0.76 | -0.93 | 82.1 | 82.25 | 80.95 | 2840912 |
1732917840 | 81.87 | 0.13 | 0.16 | 82.1 | 82.72 | 81.87 | 2180288 |
1732750800 | 81.74 | 0.47 | 0.58 | 81.49 | 82.08 | 81.24 | 2823695 |
1732664400 | 81.27 | 0.05 | 0.06 | 80.91 | 81.4 | 80.255 | 3239869 |
1732578000 | 81.22 | 1.08 | 1.35 | 80.5 | 81.62 | 80.36 | 5312680 |
1732318800 | 80.14 | 1.26 | 1.60 | 79.02 | 80.23 | 78.96 | 2757865 |
1732232400 | 78.88 | 1.01 | 1.30 | 78.5 | 79.1999 | 78.1063 | 2841764 |
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