Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.49 | -2.43520782396 | 102.25 | 104.51 | 99.76 | 1366560 | 101.86633251 | CS |
4 | -6.25 | -5.89567021979 | 106.01 | 106.89 | 98.69 | 1495890 | 102.30182122 | CS |
12 | -9.91 | -9.03619950761 | 109.67 | 109.93 | 98.69 | 1351333 | 103.19607611 | CS |
26 | -18.45 | -15.6078165976 | 118.21 | 121.12 | 98.69 | 1294477 | 108.8817185 | CS |
52 | -31.86 | -24.2060477131 | 131.62 | 134.02 | 98.69 | 1188020 | 115.11743644 | CS |
156 | -22.92 | -18.6827518748 | 122.68 | 137.19 | 98.69 | 1182331 | 117.02972834 | CS |
260 | 13.16 | 15.1963048499 | 86.6 | 137.19 | 65.13 | 1232116 | 113.1889523 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740613200 | 100.47 | -0.18 | -0.18 | 100.64 | 101.005 | 99.93 | 824694 |
1740526800 | 100.65 | -0.44 | -0.44 | 101.66 | 102.28 | 100.4 | 1474137 |
1740440400 | 101.09 | -2.9 | -2.79 | 104.04 | 104.51 | 100.92 | 2252973 |
1740181200 | 103.99 | 0.16 | 0.15 | 103.57 | 104.29 | 102.911 | 1340765 |
1740094800 | 103.83 | 1.45 | 1.42 | 102.25 | 103.91 | 102.2 | 940233 |
1740008400 | 102.38 | -0.41 | -0.40 | 102.12 | 102.72 | 101.27 | 1043567 |
1739922000 | 102.79 | 1.2 | 1.18 | 101.47 | 103.16 | 101.05 | 1280756 |
1739576400 | 101.59 | -0.98 | -0.96 | 102.57 | 103.585 | 101.485 | 1412654 |
1739490000 | 102.57 | -0.06 | -0.06 | 103.01 | 103.59 | 102.42 | 2044131 |
1739403600 | 102.63 | -0.29 | -0.28 | 101.87 | 102.96 | 101.11 | 948165 |
1739317200 | 102.92 | 0.42 | 0.41 | 102.43 | 103.36 | 101.94 | 1601095 |
1739230800 | 102.5 | 0.92 | 0.91 | 102 | 102.505 | 101.08 | 1465445 |
1738971600 | 101.58 | -1.6 | -1.55 | 103.48 | 103.67 | 101.43 | 1469930 |
1738885200 | 103.18 | -0.76 | -0.73 | 104.03 | 104.47 | 102.7 | 944233 |
1738798800 | 103.94 | 2.23 | 2.19 | 101.61 | 103.99 | 101.61 | 1191414 |
1738712400 | 101.71 | 2.99 | 3.03 | 101.13 | 103.01 | 100.45 | 1751964 |
1738626000 | 98.72 | -5.79 | -5.54 | 100.1 | 101.61 | 98.69 | 2562425 |
1738366800 | 104.51 | -0.69 | -0.66 | 104 | 106.89 | 103.25 | 2312691 |
1738280400 | 105.2 | -0.33 | -0.31 | 106.01 | 106.61 | 104.09 | 1560647 |
1738194000 | 105.53 | 0.41 | 0.39 | 105.46 | 106.04 | 104.7 | 964947 |
1738107600 | 105.12 | -1.66 | -1.55 | 106.5 | 106.88 | 104.89 | 1813034 |
1738021200 | 106.78 | 1.24 | 1.17 | 104.98 | 106.79 | 104.98 | 1342749 |
1737762000 | 105.54 | 1.11 | 1.06 | 106.39 | 106.415 | 105.46 | 1145589 |
1737675600 | 104.43 | 0 | 0.00 | 104.43 | 104.43 | 104.43 | 0 |
1737589200 | 104.43 | 0.75 | 0.72 | 103.37 | 105.155 | 103.1041 | 1039758 |
1737502800 | 103.68 | 2.16 | 2.13 | 103.45 | 104.11 | 102.4529 | 1274965 |
1737157200 | 101.52 | -0.47 | -0.46 | 102 | 102.73 | 101.52 | 1216813 |
1737070800 | 101.99 | 1.3 | 1.29 | 100.67 | 102.09 | 99.95 | 1463219 |
1736984400 | 100.69 | 0.4 | 0.40 | 101.49 | 101.69 | 100.42 | 865461 |
1736898000 | 100.29 | 0.03 | 0.03 | 100.31 | 101.0944 | 99.86 | 1311954 |
1736811600 | 100.26 | 0.31 | 0.31 | 99.94 | 100.46 | 99.33 | 1467104 |
1736552400 | 99.95 | -2.45 | -2.39 | 102.43 | 102.43 | 99.71 | 1550995 |
1736379600 | 102.4 | -1.94 | -1.86 | 103.26 | 104.06 | 102.245 | 1025931 |
1736293200 | 104.34 | 0.73 | 0.70 | 104.65 | 105.1 | 104.13 | 1302477 |
1736206800 | 103.61 | 1.08 | 1.05 | 104.46 | 104.53 | 103.12 | 1317596 |
1735947600 | 102.53 | 0.67 | 0.66 | 102.15 | 102.755 | 102.02 | 802222 |
1735861200 | 101.86 | 0.35 | 0.34 | 101.86 | 102.75 | 101.56 | 1193042 |
1735688400 | 101.51 | 0.73 | 0.72 | 100.81 | 101.71 | 100.74 | 644373 |
1735602000 | 100.78 | -1.19 | -1.17 | 101.19 | 101.44 | 98.96 | 761829 |
1735342800 | 101.97 | -0.69 | -0.67 | 102.3 | 103.22 | 101.73 | 690901 |
1735256400 | 102.66 | -0.24 | -0.23 | 102.51 | 102.94 | 102.22 | 498395 |
1735077840 | 102.9 | 0.43 | 0.42 | 102.35 | 102.91 | 101.72 | 363803 |
1734997200 | 102.47 | 1.3 | 1.28 | 100.67 | 102.52 | 100.5477 | 946932 |
1734738000 | 101.17 | 0.55 | 0.55 | 100.7 | 102.27 | 99.9 | 1847195 |
1734651600 | 100.62 | -0.78 | -0.77 | 102.18 | 102.19 | 100.321 | 1543536 |
1734565200 | 101.4 | -1.55 | -1.51 | 102.7 | 103.62 | 101.4 | 1068727 |
1734478800 | 102.95 | 0.18 | 0.18 | 102.29 | 103.46 | 102.29 | 1047223 |
1734392400 | 102.77 | -1.06 | -1.02 | 103.68 | 104.08 | 102.75 | 1327104 |
1734133200 | 103.83 | -0.84 | -0.80 | 104.67 | 105.04 | 103.82 | 980864 |
1734046800 | 104.67 | -0.46 | -0.44 | 105.34 | 105.34 | 104.08 | 1323961 |
1733960400 | 105.13 | -1.17 | -1.10 | 106.26 | 106.62 | 104.975 | 1438275 |
1733874000 | 106.3 | -0.08 | -0.08 | 106.44 | 107.1 | 105.82 | 1169814 |
1733787600 | 106.38 | -0.58 | -0.54 | 106.69 | 108.17 | 106.34 | 2514604 |
1733528400 | 106.96 | -2.35 | -2.15 | 109.36 | 109.5 | 106.88 | 1569162 |
1733442000 | 109.31 | -0.35 | -0.32 | 109.67 | 109.93 | 108.4419 | 3715500 |
1733355600 | 109.66 | 0.5 | 0.46 | 109.25 | 109.85 | 108.89 | 1030523 |
1733269200 | 109.16 | -1.96 | -1.76 | 111.58 | 111.67 | 108.96 | 1218452 |
1733182800 | 111.12 | -0.57 | -0.51 | 111.33 | 111.5 | 110.5401 | 1692728 |
1732917840 | 111.69 | 0.43 | 0.39 | 111.18 | 112.06 | 110.54 | 551867 |
1732750800 | 111.26 | 1.62 | 1.48 | 109.48 | 111.81 | 108.945 | 1162422 |
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