Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.7 | 2.27636792851 | 118.61 | 122.61 | 118.61 | 2517636 | 120.59854615 | CS |
4 | 4.915 | 4.22268997809 | 116.395 | 122.61 | 114.46 | 3275659 | 119.2791023 | CS |
12 | 4.18 | 3.5686843678 | 117.13 | 122.61 | 100.82 | 4102484 | 111.51668034 | CS |
26 | -1.68 | -1.36596471258 | 122.99 | 132.57 | 100.82 | 3782452 | 117.0022066 | CS |
52 | -11.53 | -8.67961457392 | 132.84 | 135.76 | 100.82 | 3789926 | 116.88935724 | CS |
156 | -21.75 | -15.2034111562 | 143.06 | 174.55 | 96.64 | 3586872 | 120.75241735 | CS |
260 | 22.36 | 22.5972713492 | 98.95 | 174.55 | 59.82 | 3326525 | 116.62080516 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739922000 | 121.31 | 0.46 | 0.38 | 120.76 | 121.8246 | 120.25 | 2151203 |
1739576400 | 120.85 | -0.05 | -0.04 | 121.7 | 122.61 | 120.65 | 2101459 |
1739490000 | 120.9 | 1.13 | 0.94 | 119.91 | 121.46 | 118.81 | 2443788 |
1739403600 | 119.77 | -2 | -1.64 | 118.61 | 120.65 | 118.61 | 3374430 |
1739317200 | 121.77 | 2.3 | 1.93 | 118.41 | 122.17 | 118.41 | 3673572 |
1739230800 | 119.47 | 2.12 | 1.81 | 118.05 | 119.59 | 117.63 | 2774655 |
1738971600 | 117.35 | -1.19 | -1.00 | 118.78 | 119.23 | 117.08 | 2820925 |
1738885200 | 118.54 | -0.24 | -0.20 | 118.85 | 119.23 | 116.84 | 3476398 |
1738798800 | 118.78 | 0.47 | 0.40 | 119.44 | 119.44 | 117.49 | 2797797 |
1738712400 | 118.31 | 0.47 | 0.40 | 116.26 | 118.8099 | 116.18 | 2273385 |
1738626000 | 117.84 | -1.41 | -1.18 | 115.1 | 118.51 | 114.46 | 3409017 |
1738366800 | 119.25 | -1.4 | -1.16 | 119.77 | 120.685 | 118.45 | 3753718 |
1738280400 | 120.65 | 1.48 | 1.24 | 120.98 | 122.25 | 119.38 | 2844031 |
1738194000 | 119.17 | -1.04 | -0.87 | 120.5 | 121.01 | 118.46 | 2758045 |
1738107600 | 120.21 | -1.04 | -0.86 | 120.975 | 121.56 | 119.81 | 3428703 |
1738021200 | 121.25 | 2.32 | 1.95 | 119.96 | 122.09 | 117.99 | 5228465 |
1737762000 | 118.93 | 3.8 | 3.30 | 118.53 | 120.07 | 117.21 | 4157351 |
1737675600 | 115.13 | 0 | 0.00 | 115.13 | 115.13 | 115.13 | 0 |
1737589200 | 115.13 | -2.14 | -1.82 | 116.395 | 117.475 | 114.52 | 5168444 |
1737502800 | 117.27 | 7.79 | 7.12 | 110.59 | 117.89 | 110.59 | 7929787 |
1737157200 | 109.48 | -1.45 | -1.31 | 111.2 | 111.605 | 109.42 | 5270285 |
1737070800 | 110.93 | 3.08 | 2.86 | 107.52 | 111.06 | 107.52 | 5493702 |
1736984400 | 107.85 | -0.27 | -0.25 | 110.45 | 112 | 107.74 | 4571081 |
1736898000 | 108.12 | 2.75 | 2.61 | 105.58 | 108.58 | 105.37 | 4443183 |
1736811600 | 105.37 | 1.78 | 1.72 | 103.58 | 105.46 | 103.225 | 5774088 |
1736552400 | 103.59 | -1.91 | -1.81 | 103.64 | 105 | 103.5 | 4149984 |
1736379600 | 105.5 | -1.08 | -1.01 | 106.01 | 106.55 | 104.91 | 3516254 |
1736293200 | 106.58 | -0.08 | -0.08 | 107.59 | 108.29 | 106.07 | 4914901 |
1736206800 | 106.66 | 1.03 | 0.98 | 105.91 | 108.8391 | 105.9 | 4382622 |
1735947600 | 105.63 | 1.37 | 1.31 | 104.36 | 105.925 | 103.64 | 3514276 |
1735861200 | 104.26 | -1.44 | -1.36 | 106.075 | 106.25 | 103.775 | 4125909 |
1735688400 | 105.7 | 0.6 | 0.57 | 106.09 | 106.41 | 104.79 | 4602654 |
1735602000 | 105.1 | -0.14 | -0.13 | 104.86 | 105.47 | 103.63 | 4025754 |
1735342800 | 105.24 | -1.65 | -1.54 | 105.97 | 107.23 | 104.8137 | 3622721 |
1735256400 | 106.89 | 2.19 | 2.09 | 103.99 | 107.47 | 103.57 | 4799007 |
1735077840 | 104.7 | 0.56 | 0.54 | 103.74 | 104.8 | 103.44 | 1883690 |
1734997200 | 104.14 | 0.82 | 0.79 | 103.4 | 104.4178 | 102.56 | 4618330 |
1734738000 | 103.32 | 1.92 | 1.89 | 102.105 | 104.81 | 101.87 | 11062977 |
1734651600 | 101.4 | -2.51 | -2.42 | 104.295 | 104.92 | 101.37 | 7705036 |
1734565200 | 103.91 | -4.96 | -4.56 | 108.2806 | 109.12 | 103.84 | 5361669 |
1734478800 | 108.87 | 0 | 0.00 | 108.3932 | 109.811 | 108.37 | 4621197 |
1734392400 | 108.87 | -2.26 | -2.03 | 110 | 111.315 | 108.52 | 5713758 |
1734133200 | 111.13 | -0.52 | -0.47 | 111.16 | 111.72 | 110.63 | 4742047 |
1734046800 | 111.65 | -0.31 | -0.28 | 111.68 | 113.33 | 111.43 | 2819145 |
1733960400 | 111.96 | -1.19 | -1.05 | 113.01 | 114.0759 | 111.29 | 2751067 |
1733874000 | 113.15 | -2.27 | -1.97 | 114.96 | 114.96 | 112.56 | 2868882 |
1733787600 | 115.42 | 3.42 | 3.05 | 112.805 | 115.45 | 112.805 | 4586183 |
1733528400 | 112 | -1.79 | -1.57 | 112.5 | 114.21 | 111.72 | 3587660 |
1733442000 | 113.79 | -1.26 | -1.10 | 114.03 | 114.39 | 112.89 | 2449983 |
1733355600 | 115.05 | -1.35 | -1.16 | 116 | 116.28 | 114.37 | 3700913 |
1733269200 | 116.4 | 0.56 | 0.48 | 115.791 | 117.1 | 115.6064 | 4484364 |
1733182800 | 115.84 | -0.94 | -0.80 | 116.31 | 116.46 | 114.82 | 3377138 |
1732917840 | 116.78 | -1.02 | -0.87 | 118.23 | 118.62 | 116.66 | 3072543 |
1732750800 | 117.8 | 1.63 | 1.40 | 117.13 | 118.72 | 116.98 | 2651922 |
1732664400 | 116.17 | -1.9 | -1.61 | 117.65 | 117.8338 | 115.515 | 3317742 |
1732578000 | 118.07 | 2.27 | 1.96 | 117.1451 | 119.46 | 116.58 | 9890702 |
1732318800 | 115.8 | 1.83 | 1.61 | 114.33 | 115.94 | 113.96 | 2374949 |
1732232400 | 113.97 | -0.57 | -0.50 | 114.51 | 114.99 | 113.6 | 2572888 |
1732146000 | 114.54 | -0.59 | -0.51 | 114.345 | 114.69 | 113.6 | 2774156 |
1732059600 | 115.13 | 0.48 | 0.42 | 114.44 | 115.44 | 112.89 | 2883933 |
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