Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.3 | -1.26110319114 | 182.38 | 191 | 177.02 | 604388 | 185.3586013 | CS |
4 | -5.7 | -3.06814511788 | 185.78 | 203.12 | 170.0201 | 558087 | 187.24047813 | CS |
12 | -9.18 | -4.85047025256 | 189.26 | 216.01 | 168.73 | 543296 | 188.25806 | CS |
26 | -8.2 | -4.35521563629 | 188.28 | 225 | 168.73 | 564847 | 195.34647737 | CS |
52 | -10.49 | -5.50453901454 | 190.57 | 257.4 | 123 | 582524 | 185.47708879 | CS |
156 | -36.13 | -16.7106054299 | 216.21 | 330 | 123 | 474483 | 202.88286095 | CS |
260 | 98.87 | 121.746090383 | 81.21 | 330 | 40.53 | 402747 | 188.08147745 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739922000 | 180.08 | -5.53 | -2.98 | 185 | 185.37 | 178.6 | 451089 |
1739576400 | 185.61 | -1.54 | -0.82 | 188.02 | 189.43 | 183.635 | 681015 |
1739490000 | 187.15 | 0.14 | 0.07 | 187.66 | 187.66 | 178.08 | 622337 |
1739403600 | 187.01 | 3.02 | 1.64 | 182.38 | 191 | 181.945 | 663110 |
1739317200 | 183.99 | 3 | 1.66 | 170.62 | 186.23 | 170.0201 | 1485068 |
1739230800 | 180.99 | -1.16 | -0.64 | 181.62 | 185.68 | 179.21 | 683979 |
1738971600 | 182.15 | 0.94 | 0.52 | 181.7 | 186.98 | 179.98 | 481109 |
1738885200 | 181.21 | -10.79 | -5.62 | 191.03 | 191.87 | 179.8 | 464574 |
1738798800 | 192 | -5.38 | -2.73 | 198.63 | 203.12 | 190.46 | 634076 |
1738712400 | 197.38 | 5.44 | 2.83 | 190.34 | 197.91 | 189.47 | 568558 |
1738626000 | 191.94 | -1.56 | -0.81 | 188.82 | 195.42 | 186.8901 | 289272 |
1738366800 | 193.5 | -1.23 | -0.63 | 196.085 | 199.52 | 193 | 370842 |
1738280400 | 194.73 | 4.74 | 2.49 | 192 | 198.83 | 192 | 275305 |
1738194000 | 189.99 | -2.8 | -1.45 | 192.96 | 192.96 | 187.055 | 328837 |
1738107600 | 192.79 | 8.44 | 4.58 | 185.04 | 194.31 | 184.75 | 397233 |
1738021200 | 184.35 | -4.12 | -2.19 | 186.31 | 189.59 | 182.36 | 323931 |
1737762000 | 188.47 | -0.58 | -0.31 | 187.57 | 189.125 | 180.44 | 333036 |
1737675600 | 189.05 | 0 | 0.00 | 189.05 | 189.05 | 189.05 | 0 |
1737589200 | 189.05 | 3.96 | 2.14 | 185.78 | 192.65 | 184.775 | 992190 |
1737502800 | 185.09 | 7.41 | 4.17 | 180 | 185.45 | 179.74 | 510508 |
1737157200 | 177.68 | 3.85 | 2.21 | 175.98 | 178.31 | 172.77 | 513248 |
1737070800 | 173.83 | -2.5 | -1.42 | 176.7 | 176.7 | 170.75 | 494147 |
1736984400 | 176.33 | 6.34 | 3.73 | 173.26 | 177.969 | 171.55 | 766563 |
1736898000 | 169.99 | -5.44 | -3.10 | 176.84 | 180 | 168.73 | 728103 |
1736811600 | 175.43 | -27.05 | -13.36 | 194.99 | 194.99 | 174.5 | 2121698 |
1736552400 | 202.48 | -11.41 | -5.33 | 211.95 | 211.99 | 202.38 | 795661 |
1736379600 | 213.89 | -1.53 | -0.71 | 213.46 | 215.37 | 209 | 644774 |
1736293200 | 215.42 | 10.75 | 5.25 | 206.21 | 216.01 | 206.21 | 730434 |
1736206800 | 204.67 | 5.99 | 3.01 | 201.35 | 209.68 | 201.015 | 626094 |
1735947600 | 198.68 | 9.49 | 5.02 | 190.39 | 202.04 | 189.97 | 531578 |
1735861200 | 189.19 | 3.81 | 2.06 | 187.73 | 190.71 | 185.03 | 361082 |
1735688400 | 185.38 | 0.73 | 0.40 | 186.21 | 191.615 | 185.0992 | 359288 |
1735602000 | 184.65 | -3.83 | -2.03 | 186.68 | 187.49 | 181.96 | 350339 |
1735342800 | 188.48 | -0.61 | -0.32 | 188.12 | 190.3199 | 184.51 | 231057 |
1735256400 | 189.09 | 2.8 | 1.50 | 185.75 | 190.87 | 185.205 | 340036 |
1735077840 | 186.29 | -1.29 | -0.69 | 188.62 | 188.62 | 184.015 | 161777 |
1734997200 | 187.58 | -0.19 | -0.10 | 182 | 188.09 | 179.21 | 734533 |
1734738000 | 187.77 | 2.35 | 1.27 | 182.86 | 191.6 | 182.72 | 876674 |
1734651600 | 185.42 | -1.55 | -0.83 | 187.05 | 189.74 | 181.845 | 649715 |
1734565200 | 186.97 | -3.74 | -1.96 | 190.57 | 198.325 | 186.445 | 722758 |
1734478800 | 190.71 | 1.88 | 1.00 | 187.82 | 192.79 | 187.27 | 658035 |
1734392400 | 188.83 | 1 | 0.53 | 186.71 | 191.215 | 184 | 403577 |
1734133200 | 187.83 | -2.17 | -1.14 | 189.28 | 190.46 | 184.76 | 431232 |
1734046800 | 190 | -2.77 | -1.44 | 192.75 | 197.91 | 187.69 | 340325 |
1733960400 | 192.77 | 3.35 | 1.77 | 189.14 | 195.79 | 187.47 | 424139 |
1733874000 | 189.42 | -0.1 | -0.05 | 188.63 | 191.67 | 186.09 | 387605 |
1733787600 | 189.52 | -3.51 | -1.82 | 194.2 | 195.79 | 189.1401 | 226892 |
1733528400 | 193.03 | 1.43 | 0.75 | 192.1 | 197.67 | 189.28 | 297570 |
1733442000 | 191.6 | -5.32 | -2.70 | 196.05 | 197.91 | 190.46 | 348540 |
1733355600 | 196.92 | 5.02 | 2.62 | 193.09 | 198.18 | 191.46 | 365037 |
1733269200 | 191.9 | 3.38 | 1.79 | 187.84 | 194.62 | 187.13 | 396424 |
1733182800 | 188.52 | -4.24 | -2.20 | 193.07 | 193.99 | 187.99 | 467874 |
1732917840 | 192.76 | -1.24 | -0.64 | 193.43 | 194.97 | 189.25 | 261447 |
1732750800 | 194 | 4.87 | 2.57 | 189.26 | 199 | 188.84 | 490372 |
1732664400 | 189.13 | -10.19 | -5.11 | 196.75 | 197.87 | 188.75 | 421607 |
1732578000 | 199.32 | 10.59 | 5.61 | 190 | 200.14 | 189 | 593375 |
1732318800 | 188.73 | 2.54 | 1.36 | 186.93 | 191.01 | 186.147 | 471995 |
1732232400 | 186.19 | 1.42 | 0.77 | 184.88 | 188.13 | 182.14 | 406408 |
1732146000 | 184.77 | 8.72 | 4.95 | 188.74 | 191.515 | 181.785 | 573020 |
1732059600 | 176.05 | 0.77 | 0.44 | 173.53 | 179.63 | 173.51 | 236674 |
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