Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5 | -4.60829493088 | 108.5 | 115.3699 | 103.2093 | 5335606 | 109.79623757 | CS |
4 | -11.94 | -10.343035343 | 115.44 | 120.0986 | 103.2093 | 5274445 | 110.39383765 | CS |
12 | 21.22 | 25.7899854157 | 82.28 | 120.72 | 77.1201 | 7677616 | 104.52490257 | CS |
26 | 37.2 | 56.1085972851 | 66.3 | 120.72 | 48.56 | 7764766 | 84.47035223 | CS |
52 | 22.81 | 28.2686826125 | 80.69 | 120.72 | 48.56 | 8924600 | 77.22072534 | CS |
156 | -8.39900167 | -7.50587721486 | 111.89900167 | 120.72 | 23.6304 | 13140094 | 52.5400698 | CS |
260 | 60.26599936 | 139.39491712 | 43.23400064 | 176.29184263 | 23.6304 | 8604942 | 56.25499105 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736552400 | 103.71 | -3.93 | -3.65 | 103.94 | 104.495 | 99.7906 | 8968773 |
1736466000 | 107.64 | 0 | 0.00 | 107.64 | 107.64 | 107.64 | 0 |
1736379600 | 107.64 | 0.86 | 0.81 | 106.48 | 108.03 | 105.02 | 5182402 |
1736293200 | 106.78 | -7.46 | -6.53 | 114.85 | 115.3699 | 106.08 | 6149143 |
1736206800 | 114.24 | 4.99 | 4.57 | 112.24 | 114.29 | 111.5 | 7052121 |
1735947600 | 109.25 | 1.72 | 1.60 | 108.5 | 109.69 | 107.54 | 2958757 |
1735861200 | 107.53 | 1.2 | 1.13 | 107.5 | 108.32 | 104.91 | 4434571 |
1735688400 | 106.33 | -0.36 | -0.34 | 106.75 | 107.31 | 105.46 | 3766305 |
1735602000 | 106.69 | -1.49 | -1.38 | 105.5 | 107.19 | 104.54 | 4095867 |
1735342800 | 108.18 | -1.78 | -1.62 | 109.49 | 109.8 | 106.5201 | 3965195 |
1735256400 | 109.96 | -0.22 | -0.20 | 109.36 | 110.62 | 108.8875 | 2223069 |
1735077840 | 110.18 | 0.93 | 0.85 | 109.67 | 110.36 | 108.51 | 1848465 |
1734997200 | 109.25 | 0.3 | 0.28 | 108.53 | 110.0842 | 107.47 | 4096236 |
1734738000 | 108.95 | 1.88 | 1.76 | 105 | 109.96 | 104.5 | 6685502 |
1734651600 | 107.07 | -2.63 | -2.40 | 111.3 | 111.44 | 105.71 | 10546138 |
1734565200 | 109.7 | -9.79 | -8.19 | 119.1 | 120.0986 | 109.5101 | 8786436 |
1734478800 | 119.49 | 3.55 | 3.06 | 115.21 | 119.85 | 114.95 | 8035262 |
1734392400 | 115.94 | 1.31 | 1.14 | 115.28 | 117 | 114.69 | 5177195 |
1734133200 | 114.63 | -0.68 | -0.59 | 115.44 | 116.5 | 113.44 | 4662907 |
1734046800 | 115.31 | -2.06 | -1.76 | 116.62 | 118.32 | 115.15 | 6054471 |
1733960400 | 117.37 | 3.92 | 3.46 | 115.36 | 117.86 | 114.16 | 6455037 |
1733874000 | 113.45 | -1.84 | -1.60 | 114.78 | 116.65 | 112.685 | 5150844 |
1733787600 | 115.29 | -3.08 | -2.60 | 118.795 | 118.94 | 114.08 | 6325412 |
1733528400 | 118.37 | 4.28 | 3.75 | 116.72 | 120.72 | 116.4 | 10123852 |
1733442000 | 114.09 | 0.66 | 0.58 | 113.43 | 115.46 | 112.94 | 5285070 |
1733355600 | 113.43 | 1.57 | 1.40 | 112.33 | 115.79 | 112.3 | 7735190 |
1733269200 | 111.86 | -1.12 | -0.99 | 112.69 | 113.79 | 111.04 | 8253929 |
1733182800 | 112.98 | -2.62 | -2.27 | 115.22 | 115.993 | 111.12 | 9831995 |
1732917840 | 115.6 | 3.06 | 2.72 | 113.19 | 116.3502 | 112.53 | 6212708 |
1732750800 | 112.54 | 0.46 | 0.41 | 111.44 | 112.59 | 110.9436 | 4660144 |
1732664400 | 112.08 | 1.08 | 0.97 | 109.9 | 113.9 | 109.08 | 8023981 |
1732578000 | 111 | 4.04 | 3.78 | 109.43 | 112.45 | 108.83 | 10023650 |
1732318800 | 106.96 | 0.48 | 0.45 | 106.81 | 107.5 | 105.33 | 7054063 |
1732232400 | 106.48 | 2.54 | 2.44 | 103.6 | 108.21 | 103.26 | 10618644 |
1732146000 | 103.94 | -0.65 | -0.62 | 104.83 | 105.07 | 102.58 | 7628491 |
1732059600 | 104.59 | -1.29 | -1.22 | 104.31 | 105.38 | 103.27 | 9035908 |
1731973200 | 105.88 | -2.61 | -2.41 | 109.4 | 109.4 | 105.76 | 6686746 |
1731714000 | 108.49 | -0.59 | -0.54 | 107.1 | 108.7891 | 105.25 | 10760969 |
1731627600 | 109.08 | -6.01 | -5.22 | 115 | 115.29 | 109 | 13137892 |
1731541200 | 115.09 | 6.17 | 5.66 | 107.5 | 115.62 | 106.18 | 20624922 |
1731454800 | 108.92 | 18.93 | 21.04 | 107.66 | 114.51 | 106 | 63885469 |
1731368400 | 89.99 | 2.87 | 3.29 | 88.95 | 92.16 | 88.71 | 19940694 |
1731109200 | 87.12 | 1.57 | 1.84 | 85.76 | 87.26 | 85.25 | 7418856 |
1731022800 | 85.55 | 3.63 | 4.43 | 82.16 | 85.84 | 82.1 | 6624234 |
1730936400 | 81.92 | 2.35 | 2.95 | 81.87 | 82.12 | 80.13 | 4947117 |
1730850000 | 79.57 | 1.13 | 1.44 | 78.33 | 80.04 | 78.23 | 4648426 |
1730763600 | 78.44 | -0.55 | -0.70 | 78.71 | 79.06 | 77.7 | 3583923 |
1730500800 | 78.99 | 0.78 | 1.00 | 79.05 | 79.89 | 77.94 | 6193790 |
1730414400 | 78.21 | -1.8 | -2.25 | 79.79 | 80.39 | 77.1201 | 4621797 |
1730328000 | 80.01 | -0.38 | -0.47 | 80.15 | 80.515 | 79.28 | 3709752 |
1730241600 | 80.39 | 0.52 | 0.65 | 79.35 | 80.8 | 79.21 | 5129535 |
1730155200 | 79.87 | 0.82 | 1.04 | 79.45 | 80.18 | 79.315 | 3325004 |
1729896000 | 79.05 | -0.77 | -0.96 | 80.1 | 80.97 | 78.78 | 3833060 |
1729809600 | 79.82 | 0.16 | 0.20 | 80 | 80.39 | 78.84 | 3980626 |
1729723200 | 79.66 | -1.95 | -2.39 | 81.08 | 81.91 | 79.12 | 4831251 |
1729636800 | 81.61 | -1.05 | -1.27 | 81.5 | 82.545 | 81.16 | 4624087 |
1729550400 | 82.66 | -0.02 | -0.02 | 82.03 | 83.255 | 81.29 | 5437563 |
1729291200 | 82.68 | 1.05 | 1.29 | 82.28 | 82.949 | 82.03 | 3861841 |
1729204800 | 81.63 | -0.22 | -0.27 | 82.89 | 83.18 | 81.14 | 3518684 |
1729118400 | 81.85 | -0.08 | -0.10 | 81.72 | 82.27 | 80.34 | 4924939 |
1729032000 | 81.93 | -1.75 | -2.09 | 83.6 | 83.77 | 80.46 | 6483998 |
1728945600 | 83.68 | 0.44 | 0.53 | 83.84 | 84.37 | 82.66 | 3758762 |
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