Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.432098765432 | 81 | 83.98 | 79.31 | 10518 | 81.86165729 | FU |
| 4 | -2.05 | -2.47883917775 | 82.7 | 83.98 | 77.77 | 8359 | 80.35690769 | FU |
| 12 | -5.32 | -6.18820518786 | 85.97 | 87 | 77.77 | 7469 | 82.00083674 | FU |
| 26 | -10.64 | -11.6551648592 | 91.29 | 92.56 | 77.77 | 7291 | 84.62236945 | FU |
| 52 | -10.01 | -11.0412530333 | 90.66 | 99.96 | 77.77 | 7561 | 89.59263835 | FU |
| 156 | 2.95 | 3.79665379665 | 77.7 | 100.88 | 73.15 | 7713 | 89.01815451 | FU |
| 260 | -24.85 | -23.5545023697 | 105.5 | 115.5 | 73.15 | 8818 | 93.67928691 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 80.65 | -1.21 | -1.48 | 82.14 | 83.02 | 79.5 | 9622 |
| 1732829400 | 81.86 | -1.64 | -1.96 | 83.98 | 83.98 | 81.75 | 11770 |
| 1732743000 | 83.5 | 1 | 1.21 | 83.33 | 83.94 | 82.52 | 8145 |
| 1732656600 | 82.5 | 1.94 | 2.41 | 81.23 | 82.5 | 81.15 | 12508 |
| 1732570140 | 80.56 | -0.51 | -0.63 | 81.07 | 81.23 | 79.31 | 10475 |
| 1732310940 | 81.07 | 0.07 | 0.09 | 81 | 81.23 | 79.99 | 9694 |
| 1732224600 | 81 | 0.88 | 1.10 | 80.12 | 81.4 | 79.8 | 7282 |
| 1732051800 | 80.12 | -0.08 | -0.10 | 80.45 | 81.47 | 79.64 | 3007 |
| 1731965340 | 80.2 | 1.9 | 2.43 | 78.39 | 80.63 | 77.8 | 12071 |
| 1731619800 | 78.3 | -0.42 | -0.53 | 78.72 | 78.72 | 77.89 | 7981 |
| 1731533400 | 78.72 | 0.03 | 0.04 | 78.7 | 79.58 | 77.77 | 11834 |
| 1731446940 | 78.69 | -0.75 | -0.94 | 79.05 | 79.59 | 78.6 | 5586 |
| 1731360540 | 79.44 | 0.32 | 0.40 | 79.8 | 79.8 | 79 | 5393 |
| 1731101400 | 79.12 | -0.2 | -0.25 | 79.32 | 79.77 | 78.62 | 6305 |
| 1731014940 | 79.32 | 0.47 | 0.60 | 78.91 | 79.46 | 78.15 | 8254 |
| 1730928600 | 78.85 | -0.95 | -1.19 | 79.81 | 80.35 | 78.09 | 10306 |
| 1730842200 | 79.8 | -0.72 | -0.89 | 80.52 | 80.92 | 79.27 | 7794 |
| 1730755800 | 80.52 | -0.76 | -0.94 | 81.44 | 81.99 | 79.8 | 7984 |
| 1730496600 | 81.28 | -1.54 | -1.86 | 82.7 | 83.2 | 80.99 | 4068 |
| 1730410200 | 82.82 | 0.74 | 0.90 | 82.86 | 83.07 | 82.17 | 3897 |
| 1730323800 | 82.08 | -1.92 | -2.29 | 84 | 84 | 81.78 | 9422 |
| 1730237340 | 84 | 0.26 | 0.31 | 83.51 | 84.44 | 83.51 | 3603 |
| 1730151000 | 83.74 | 2.74 | 3.38 | 81 | 84.38 | 81 | 13534 |
| 1729891800 | 81 | 1.09 | 1.36 | 79.48 | 81.81 | 79.4 | 13319 |
| 1729805400 | 79.91 | -0.18 | -0.22 | 80.2 | 80.84 | 79 | 6474 |
| 1729719000 | 80.09 | -1.16 | -1.43 | 80.8 | 83.93 | 79.4 | 9112 |
| 1729632600 | 81.25 | -0.12 | -0.15 | 81.4 | 82.25 | 80.75 | 4075 |
| 1729546140 | 81.37 | -1.06 | -1.29 | 82.43 | 82.84 | 80.51 | 11890 |
| 1729287000 | 82.43 | -1.51 | -1.80 | 83.93 | 83.93 | 81 | 7198 |
| 1729200540 | 83.94 | 0.84 | 1.01 | 83.1 | 83.99 | 81.72 | 11266 |
| 1729114140 | 83.1 | 1.46 | 1.79 | 81.76 | 83.1 | 81.64 | 3294 |
| 1729027740 | 81.64 | 0.64 | 0.79 | 81.79 | 82.5 | 81 | 4494 |
| 1728941340 | 81 | 1.61 | 2.03 | 78.8 | 81.79 | 78.8 | 13449 |
| 1728682200 | 79.39 | -0.05 | -0.06 | 79.28 | 79.6 | 78.76 | 12939 |
| 1728595740 | 79.44 | -1.56 | -1.93 | 81.12 | 81.12 | 78.58 | 16924 |
| 1728509400 | 81 | -1.05 | -1.28 | 82.05 | 82.05 | 80.7 | 4993 |
| 1728422940 | 82.05 | -0.55 | -0.67 | 82.5 | 82.5 | 81.5 | 6547 |
| 1728336600 | 82.6 | 0.3 | 0.36 | 82 | 83 | 81.9 | 7470 |
| 1728077400 | 82.3 | -1 | -1.20 | 83.29 | 83.29 | 82.05 | 5455 |
| 1727991000 | 83.3 | 0.73 | 0.88 | 83 | 83.4 | 82.39 | 4307 |
| 1727904540 | 82.57 | -1.26 | -1.50 | 83.77 | 83.98 | 82.05 | 8616 |
| 1727818200 | 83.83 | -2.04 | -2.38 | 85.12 | 85.13 | 83.77 | 6043 |
| 1727731800 | 85.87 | 1.4 | 1.66 | 84.5 | 87 | 84.2 | 4053 |
| 1727472600 | 84.47 | 0.67 | 0.80 | 83.74 | 84.5 | 83.62 | 5732 |
| 1727386140 | 83.8 | -0.14 | -0.17 | 83.91 | 83.91 | 82.4 | 6414 |
| 1727299740 | 83.94 | -0.39 | -0.46 | 84.2 | 84.22 | 83.5 | 6013 |
| 1727213400 | 84.33 | -0.64 | -0.75 | 84.97 | 85 | 83.61 | 8645 |
| 1727127000 | 84.97 | 0.32 | 0.38 | 84.65 | 85.1 | 84.65 | 5122 |
| 1726867800 | 84.65 | -0.24 | -0.28 | 84.89 | 85.28 | 84.44 | 6494 |
| 1726781400 | 84.89 | -0.65 | -0.76 | 85.85 | 86 | 84.8 | 6691 |
| 1726695000 | 85.54 | 0.15 | 0.18 | 85.39 | 86 | 85.39 | 4153 |
| 1726608600 | 85.39 | -0.73 | -0.85 | 86.05 | 86.35 | 85.37 | 4199 |
| 1726522200 | 86.12 | -0.47 | -0.54 | 86.59 | 86.97 | 85.81 | 6462 |
| 1726263000 | 86.59 | 0.7 | 0.81 | 85.88 | 86.97 | 85.87 | 3178 |
| 1726176540 | 85.89 | -0.51 | -0.59 | 86.4 | 87 | 85.55 | 3399 |
| 1726090140 | 86.4 | 0.08 | 0.09 | 86.98 | 86.99 | 86 | 5397 |
| 1726003740 | 86.32 | -0.22 | -0.25 | 86.98 | 86.98 | 86 | 3830 |
| 1725917400 | 86.54 | 0.71 | 0.83 | 86.56 | 86.64 | 85.55 | 4923 |
| 1725658200 | 85.83 | -0.02 | -0.02 | 85.97 | 86.64 | 85.37 | 9732 |
| 1725571800 | 85.85 | 0.26 | 0.30 | 85.28 | 85.97 | 85.09 | 5363 |
| 1725485400 | 85.59 | -0.32 | -0.37 | 85.91 | 86.13 | 85.1 | 6582 |
| 1725399000 | 85.91 | 0.01 | 0.01 | 85.96 | 86.21 | 85.56 | 4012 |
| 1725312600 | 85.9 | -0.54 | -0.62 | 86.1 | 86.35 | 85.68 | 5778 |
| 1725053400 | 86.44 | -1.23 | -1.40 | 88 | 88.24 | 86.44 | 11125 |
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
Hot Features
Premium
