Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.96 | 3.81161007667 | 182.6 | 195.23 | 177.07 | 1125581 | 183.88096168 | CS |
4 | 0.61 | 0.322836729293 | 188.95 | 195.53 | 176.22 | 713432 | 184.66132983 | CS |
12 | -7.4 | -3.75710804224 | 196.96 | 198.02 | 174.1 | 590654 | 184.3889703 | CS |
26 | -45.94 | -19.5074309979 | 235.5 | 243.25 | 174.1 | 679381 | 204.92508913 | CS |
52 | 18.56 | 10.8538011696 | 171 | 243.25 | 152.685 | 693588 | 195.02425394 | CS |
156 | 49.08 | 34.937357631 | 140.48 | 243.25 | 82.5 | 678026 | 151.32139491 | CS |
260 | 64.76 | 51.891025641 | 124.8 | 243.25 | 65.2 | 683431 | 140.21674262 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740699600 | 186.06 | 5.94 | 3.30 | 190 | 195.23 | 184.44 | 2144716 |
1740613200 | 180.12 | -8.89 | -4.70 | 187.53 | 188.11 | 178.96 | 1149886 |
1740526800 | 189.01 | 7.55 | 4.16 | 181.8 | 189.61 | 181.8 | 846047 |
1740440400 | 181.46 | 1.43 | 0.79 | 181.05 | 182.15 | 177.07 | 726728 |
1740181200 | 180.03 | -4.14 | -2.25 | 182.6 | 184.03 | 179.05 | 760529 |
1740094800 | 184.17 | 0.75 | 0.41 | 182.53 | 184.495 | 182.17 | 742449 |
1740008400 | 183.42 | 0.38 | 0.21 | 180.82 | 184.935 | 180.82 | 940758 |
1739922000 | 183.04 | 1.5 | 0.83 | 182.06 | 183.55 | 181.01 | 590517 |
1739576400 | 181.54 | -1.27 | -0.69 | 183.2 | 184.925 | 181.31 | 392163 |
1739490000 | 182.81 | 3.57 | 1.99 | 179.42 | 182.88 | 176.22 | 1033637 |
1739403600 | 179.24 | -6.71 | -3.61 | 184.1 | 184.31 | 177.58 | 902075 |
1739317200 | 185.95 | 0.6 | 0.32 | 184.9 | 186.655 | 184.45 | 320014 |
1739230800 | 185.35 | -2.58 | -1.37 | 188.16 | 188.16 | 181.29 | 478697 |
1738971600 | 187.93 | -0.5 | -0.27 | 189.54 | 190.26 | 186.89 | 291646 |
1738885200 | 188.43 | -4.84 | -2.50 | 193.52 | 194.41 | 186.19 | 605720 |
1738798800 | 193.27 | 0.63 | 0.33 | 194.8 | 195.53 | 192.08 | 427091 |
1738712400 | 192.64 | 1.93 | 1.01 | 189.46 | 192.77 | 189.2902 | 391745 |
1738626000 | 190.71 | 2.15 | 1.14 | 187.39 | 195 | 185.48 | 481716 |
1738366800 | 188.56 | -0.73 | -0.39 | 188.95 | 190.93 | 187.815 | 369696 |
1738280400 | 189.29 | 2.11 | 1.13 | 188.87 | 191.88 | 188.42 | 320520 |
1738194000 | 187.18 | -1.53 | -0.81 | 189.2 | 190.51 | 186.47 | 403600 |
1738107600 | 188.71 | -2.56 | -1.34 | 192.33 | 192.616 | 186.44 | 511812 |
1738021200 | 191.27 | 5.5 | 2.96 | 186.82 | 191.98 | 186.82 | 452096 |
1737762000 | 185.77 | -1.26 | -0.67 | 190.07 | 191.01 | 182.245 | 721031 |
1737675600 | 187.03 | 0 | 0.00 | 187.03 | 187.03 | 187.03 | 0 |
1737589200 | 187.03 | -1.75 | -0.93 | 188.35 | 188.78 | 184.82 | 296765 |
1737502800 | 188.78 | 3.98 | 2.15 | 186.6 | 189.07 | 184.81 | 398737 |
1737157200 | 184.8 | 0.74 | 0.40 | 184.3 | 185.51 | 183.4 | 378212 |
1737070800 | 184.06 | 0.47 | 0.26 | 183.31 | 185.185 | 181.96 | 363140 |
1736984400 | 183.59 | -0.57 | -0.31 | 187.21 | 187.21 | 183.1 | 331567 |
1736898000 | 184.16 | -1.58 | -0.85 | 185.93 | 185.97 | 180.63 | 390011 |
1736811600 | 185.74 | 2.81 | 1.54 | 181.75 | 185.75 | 180.75 | 429718 |
1736552400 | 182.93 | -7.4 | -3.89 | 188.89 | 190.7712 | 180.62 | 767469 |
1736379600 | 190.33 | 4.33 | 2.33 | 185.5 | 190.94 | 183.7175 | 786261 |
1736293200 | 186 | 4.94 | 2.73 | 182.78 | 187.19 | 182.16 | 667795 |
1736206800 | 181.06 | 2.17 | 1.21 | 179.67 | 183.22 | 179.67 | 552768 |
1735947600 | 178.89 | -0.78 | -0.43 | 180 | 180.09 | 174.1 | 407531 |
1735861200 | 179.67 | 0.25 | 0.14 | 180.98 | 182.03 | 179.15 | 301109 |
1735688400 | 179.42 | 1.05 | 0.59 | 179.1 | 180.145 | 178.045 | 298691 |
1735602000 | 178.37 | -2.09 | -1.16 | 179.91 | 180.46 | 176.4185 | 320515 |
1735342800 | 180.46 | -0.67 | -0.37 | 178.99 | 181.62 | 177.48 | 355464 |
1735256400 | 181.13 | -0.09 | -0.05 | 180.52 | 181.45 | 180.085 | 242671 |
1735077840 | 181.22 | 0.5 | 0.28 | 180.09 | 181.22 | 179.64 | 127193 |
1734997200 | 180.72 | 0.61 | 0.34 | 179.34 | 180.86 | 178.56 | 443591 |
1734738000 | 180.11 | 4.31 | 2.45 | 176.31 | 181.085 | 175.975 | 1272914 |
1734651600 | 175.8 | -1.73 | -0.97 | 177.02 | 178.81 | 175.35 | 1406421 |
1734565200 | 177.53 | -5.07 | -2.78 | 183.76 | 185.16 | 177.02 | 926025 |
1734478800 | 182.6 | -1.56 | -0.85 | 182.53 | 184.3825 | 180.85 | 701150 |
1734392400 | 184.16 | -3.24 | -1.73 | 185 | 188 | 183.51 | 912950 |
1734133200 | 187.4 | 0.96 | 0.51 | 186.41 | 187.99 | 186.055 | 498091 |
1734046800 | 186.44 | -4.27 | -2.24 | 191.16 | 193 | 185.93 | 628426 |
1733960400 | 190.71 | -0.99 | -0.52 | 193.3 | 193.3 | 189.76 | 343458 |
1733874000 | 191.7 | -1.15 | -0.60 | 192.26 | 193.82 | 188.72 | 458058 |
1733787600 | 192.85 | -1.37 | -0.71 | 194.5 | 195.87 | 192.09 | 500495 |
1733528400 | 194.22 | -1.83 | -0.93 | 196.62 | 198.02 | 192.44 | 568043 |
1733442000 | 196.05 | -3.07 | -1.54 | 199.12 | 199.17 | 195.68 | 452531 |
1733355600 | 199.12 | 0.78 | 0.39 | 199 | 200.17 | 197.93 | 563140 |
1733269200 | 198.34 | -2.72 | -1.35 | 203.36 | 203.72 | 198.13 | 453780 |
1733182800 | 201.06 | -3.94 | -1.92 | 203.13 | 204.43 | 200.54 | 726431 |
1732917840 | 205 | 1.5 | 0.74 | 202.48 | 205.25 | 201.96 | 375780 |
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