Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.44 | 5.09601873536 | 106.75 | 112.7663 | 104.59 | 754892 | 107.63982856 | CS |
4 | 4.84 | 4.50861667443 | 107.35 | 112.7663 | 102.72 | 623203 | 106.55336681 | CS |
12 | 46.23 | 70.08793208 | 65.96 | 112.8 | 63.36 | 1007599 | 95.06550386 | CS |
26 | 45.71 | 68.757521059 | 66.48 | 112.8 | 63.25 | 925157 | 85.19375054 | CS |
52 | 54.36 | 93.9996541587 | 57.83 | 112.8 | 54.805 | 822710 | 75.84025735 | CS |
156 | 80.95 | 259.122919334 | 31.24 | 112.8 | 25.65 | 663061 | 55.36975671 | CS |
260 | 91.89 | 452.660098522 | 20.3 | 112.8 | 15.06 | 727720 | 44.15551023 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736379600 | 109.02 | 1.8 | 1.68 | 106.85 | 110.6099 | 105.2555 | 1062376 |
1736293200 | 107.22 | 0.65 | 0.61 | 107.77 | 108.015 | 104.59 | 461066 |
1736206800 | 106.57 | -0.57 | -0.53 | 107.29 | 108.94 | 105.25 | 927537 |
1735947600 | 107.14 | 0.8 | 0.75 | 106.99 | 107.6017 | 106.0666 | 526507 |
1735861200 | 106.34 | 2.41 | 2.32 | 105.21 | 107.95 | 103.74 | 857763 |
1735688400 | 103.93 | -1.53 | -1.45 | 105.7 | 106.58 | 103.86 | 395663 |
1735602000 | 105.46 | 0.49 | 0.47 | 104.5 | 107.33 | 104.5 | 546721 |
1735342800 | 104.97 | -0.53 | -0.50 | 105.025 | 105.21 | 103.7478 | 318459 |
1735256400 | 105.5 | 0.02 | 0.02 | 105.21 | 106.66 | 104.6779 | 307530 |
1735077840 | 105.48 | 0.71 | 0.68 | 104.66 | 106.07 | 102.9819 | 172949 |
1734997200 | 104.77 | -0.44 | -0.42 | 104.89 | 105.2556 | 102.72 | 372501 |
1734738000 | 105.21 | -0.87 | -0.82 | 104.67 | 106.23 | 104.0021 | 637534 |
1734651600 | 106.08 | 0.79 | 0.75 | 106.63 | 107.67 | 105.14 | 1173230 |
1734565200 | 105.29 | -2.31 | -2.15 | 108.01 | 109.52 | 104.36 | 690141 |
1734478800 | 107.6 | -1.34 | -1.23 | 108.29 | 109.24 | 107.15 | 837748 |
1734392400 | 108.94 | 2.72 | 2.56 | 104.24 | 109.155 | 103.08 | 746512 |
1734133200 | 106.22 | -1.19 | -1.11 | 106.84 | 107.67 | 106.18 | 402782 |
1734046800 | 107.41 | 1.18 | 1.11 | 106.59 | 107.52 | 105.91 | 406198 |
1733960400 | 106.23 | 0 | 0.00 | 107.13 | 108.19 | 106.21 | 523323 |
1733874000 | 106.23 | -1.66 | -1.54 | 105.85 | 107.65 | 105.49 | 1057922 |
1733787600 | 107.89 | -2.55 | -2.31 | 109.975 | 110.1673 | 107 | 609704 |
1733528400 | 110.44 | -0.1 | -0.09 | 110.68 | 112.09 | 109.6 | 505294 |
1733442000 | 110.54 | -0.25 | -0.23 | 111 | 112.525 | 109.58 | 847739 |
1733355600 | 110.79 | 0.75 | 0.68 | 110.74 | 112.8 | 109.8 | 946981 |
1733269200 | 110.04 | 3.05 | 2.85 | 106.42 | 111.14 | 106.32 | 968582 |
1733182800 | 106.99 | 0.12 | 0.11 | 106.89 | 107.34 | 105 | 739192 |
1732917840 | 106.87 | -0.17 | -0.16 | 107.19 | 107.2 | 105.23 | 352291 |
1732750800 | 107.04 | -1.41 | -1.30 | 108.15 | 108.4 | 105.35 | 526509 |
1732664400 | 108.45 | 2.38 | 2.24 | 105.2325 | 108.48 | 104.97 | 567554 |
1732578000 | 106.07 | 2.12 | 2.04 | 104.415 | 107.41 | 104.2 | 724277 |
1732318800 | 103.95 | 0.54 | 0.52 | 103.52 | 103.97 | 101.99 | 612468 |
1732232400 | 103.41 | 0.61 | 0.59 | 103.37 | 104.68 | 102.56 | 620806 |
1732146000 | 102.8 | 1.14 | 1.12 | 101.25 | 103.35 | 100.63 | 541791 |
1732059600 | 101.66 | 0.11 | 0.11 | 101.88 | 102.16 | 100.595 | 630707 |
1731973200 | 101.55 | 1.22 | 1.22 | 100.635 | 103.22 | 100.34 | 590698 |
1731714000 | 100.33 | 0.71 | 0.71 | 99.9 | 101.4 | 98.96 | 474100 |
1731627600 | 99.62 | -0.83 | -0.83 | 100.645 | 101.28 | 99.15 | 590322 |
1731541200 | 100.45 | -1.84 | -1.80 | 102.125 | 102.58 | 100.45 | 635139 |
1731454800 | 102.29 | -0.6 | -0.58 | 102.49 | 103.98 | 101.42 | 603095 |
1731368400 | 102.89 | 1.01 | 0.99 | 103.35 | 103.35 | 100.655 | 563982 |
1731109200 | 101.88 | 2.99 | 3.02 | 99.79 | 103.4 | 99.54 | 985888 |
1731022800 | 98.89 | -0.57 | -0.57 | 99.092 | 99.61 | 98.25 | 786035 |
1730936400 | 99.46 | 4.69 | 4.95 | 98 | 99.48 | 95.8401 | 1152524 |
1730850000 | 94.77 | 1.69 | 1.82 | 93.67 | 95.69 | 93.53 | 1258616 |
1730763600 | 93.08 | -0.29 | -0.31 | 92.56 | 94.4 | 91.86 | 582201 |
1730500800 | 93.37 | 0.09 | 0.10 | 94.21 | 95.245 | 92.53 | 1402480 |
1730414400 | 93.28 | -0.79 | -0.84 | 94.43 | 96.07 | 93.25 | 899812 |
1730328000 | 94.07 | 3 | 3.29 | 91.5207 | 95.47 | 91.35 | 1147545 |
1730241600 | 91.07 | 0.06 | 0.07 | 90.79 | 91.16 | 89.11 | 1030417 |
1730155200 | 91.01 | -0.24 | -0.26 | 91.98 | 92.34 | 90.67 | 1516999 |
1729896000 | 91.25 | -1.08 | -1.17 | 92.03 | 92.345 | 89.83 | 1634158 |
1729809600 | 92.33 | 2.62 | 2.92 | 90.03 | 92.745 | 87.81 | 2557336 |
1729723200 | 89.71 | 25.22 | 39.11 | 84.53 | 89.84 | 83 | 8674225 |
1729636800 | 64.489999 | -0.13 | -0.20 | 64.569999 | 65.09 | 63.36 | 2953489 |
1729550400 | 64.62 | 0.1 | 0.15 | 64.69 | 65.31 | 63.52 | 1533010 |
1729291200 | 64.519999 | -1.14 | -1.74 | 65.959999 | 66.05 | 64.41 | 2577681 |
1729204800 | 65.66 | 1.62 | 2.53 | 64 | 65.8 | 63.25 | 3370520 |
1729118400 | 64.04 | -6.55 | -9.28 | 69.61 | 71.87 | 63.37 | 6126036 |
1729032000 | 70.59 | -0.74 | -1.04 | 70.88 | 71.86 | 70.54 | 1406640 |
1728945600 | 71.33 | -0.42 | -0.59 | 71.91 | 72.11 | 70.66 | 959788 |
1728686400 | 71.75 | -1.57 | -2.14 | 73.98 | 74.4 | 71.5704 | 1413032 |
1728600000 | 73.32 | -1.58 | -2.11 | 73.995 | 74.615 | 73.05 | 1009727 |
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