Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.39 | 4.0854998863 | 131.93 | 139.17 | 125 | 463 | 132.35478843 | DR |
4 | 13.38 | 10.795546232 | 123.94 | 139.17 | 120 | 462 | 130.31387589 | DR |
12 | 25.23 | 22.5086983674 | 112.09 | 139.17 | 111.14 | 760 | 127.48676314 | DR |
26 | 38.14399852 | 38.4609158978 | 99.17600148 | 139.17 | 98.58000147 | 684 | 116.70260274 | DR |
52 | 48.35599867 | 54.3545680804 | 88.96400133 | 139.17 | 77.48800115 | 404 | 112.38140366 | DR |
156 | 28.31999838 | 25.9816495038 | 109.00000162 | 139.17 | 66.27000099 | 279 | 99.08839192 | DR |
260 | 79.29999914 | 136.67700442 | 58.02000086 | 152.32200227 | 54.92800082 | 457 | 103.15190826 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739827800 | 137.32 | -0.12 | -0.09 | 139.16999 | 139.16999 | 135.43 | 127 |
1739568600 | 137.44 | 4.48 | 3.37 | 134.3 | 139.1 | 134.3 | 582 |
1739482140 | 132.96 | 6.46 | 5.11 | 131.9 | 137.46 | 131.9 | 912 |
1739395740 | 126.5 | -2.88 | -2.23 | 130.68 | 130.68 | 125 | 408 |
1739309400 | 129.38 | -0.73 | -0.56 | 127.5 | 130.34 | 127.5 | 265 |
1739222940 | 130.11 | -0.51 | -0.39 | 131.93 | 131.93 | 129.82 | 149 |
1738963800 | 130.62 | -2.78 | -2.08 | 132.6 | 132.99 | 130.6 | 721 |
1738877340 | 133.4 | 0.81 | 0.61 | 132.47 | 133.4 | 132.16999 | 909 |
1738790940 | 132.59 | 2.97 | 2.29 | 131.01 | 133.5 | 131.01 | 1139 |
1738704600 | 129.62 | 2.02 | 1.58 | 128.99 | 130.24 | 128.99 | 352 |
1738618200 | 127.6 | -0.93 | -0.72 | 127.66 | 128.44 | 126.88 | 1868 |
1738358940 | 128.53 | -2.48 | -1.89 | 129.47 | 129.6 | 128.05 | 138 |
1738272540 | 131.01 | 1.26 | 0.97 | 130.85 | 131.04 | 129.9 | 778 |
1738186200 | 129.75 | 1.67 | 1.30 | 131.16999 | 131.16999 | 128.83 | 55 |
1738099740 | 128.08 | 4.32 | 3.49 | 125.01 | 128.08 | 125.01 | 125 |
1738013340 | 123.76 | 0.05 | 0.04 | 122.76 | 124.89 | 122.76 | 71 |
1737754200 | 123.71 | -1.54 | -1.23 | 126.75 | 126.75 | 120 | 220 |
1737667740 | 125.25 | -0.32 | -0.25 | 125.58 | 125.96 | 124.8 | 28 |
1737581400 | 125.57 | 0 | 0.00 | 125.57 | 125.57 | 125.57 | 0 |
1737495000 | 125.57 | 2.12 | 1.72 | 123.45 | 126.56 | 123.45 | 257 |
1737408600 | 123.45 | -0.85 | -0.68 | 123.94 | 130.53 | 122.04 | 232 |
1737149400 | 124.3 | 0.78 | 0.63 | 123.78 | 125.88 | 123.78 | 111 |
1737062940 | 123.52 | 0.16 | 0.13 | 124.8 | 124.8 | 121.85 | 1539 |
1736976540 | 123.36 | 2.56 | 2.12 | 121.92 | 123.38 | 121.92 | 202 |
1736890140 | 120.8 | -2.56 | -2.08 | 123.36 | 123.36 | 120.02 | 293 |
1736803740 | 123.36 | -1.09 | -0.88 | 122.95 | 124 | 122.44 | 266 |
1736544540 | 124.45 | -3.45 | -2.70 | 123.5 | 125.23 | 123.5 | 539 |
1736458140 | 127.9 | 0.9 | 0.71 | 125.65 | 127.91 | 125.65 | 88 |
1736371740 | 127 | -1.44 | -1.12 | 129.72999 | 129.72999 | 126.38 | 391 |
1736285400 | 128.44 | 0.04 | 0.03 | 125 | 129.09 | 125 | 632 |
1736198940 | 128.4 | -1.78 | -1.37 | 128.93 | 129.63999 | 127.35 | 516 |
1735939740 | 130.18 | 0.58 | 0.45 | 130.75 | 131.58 | 129.97 | 2407 |
1735853400 | 129.6 | -1.83 | -1.39 | 133.51 | 133.77 | 129.6 | 2121 |
1735594200 | 131.43 | -1.56 | -1.17 | 132.41 | 132.6 | 130.13999 | 537 |
1735334940 | 132.99 | 2.33 | 1.78 | 130.77 | 139 | 130.77 | 534 |
1735248540 | 130.66 | -0.99 | -0.75 | 129.01 | 131.8 | 129.01 | 280 |
1734989340 | 131.65 | 3.03 | 2.36 | 129.35 | 131.65 | 128.96 | 583 |
1734730200 | 128.62 | 1.74 | 1.37 | 126.25 | 128.62 | 125.97 | 539 |
1734643800 | 126.88 | -5.1 | -3.86 | 131.69 | 131.69 | 126.49 | 771 |
1734557400 | 131.97999 | -0.25 | -0.19 | 132.99 | 133.38 | 131.59 | 1628 |
1734470940 | 132.22999 | 1.06 | 0.81 | 131.16999 | 135.59 | 129.13999 | 674 |
1734384540 | 131.16999 | 0.74 | 0.57 | 129.13999 | 131.43 | 129.13999 | 299 |
1734125340 | 130.43 | -4.57 | -3.39 | 136.35 | 136.35 | 130.43 | 500 |
1734039000 | 135 | 2.84 | 2.15 | 133.12 | 136.5 | 133.12 | 779 |
1733952540 | 132.16 | 0.76 | 0.58 | 133.51 | 134.03 | 132.16 | 292 |
1733866140 | 131.4 | 2.96 | 2.30 | 130 | 133.25 | 130 | 966 |
1733779740 | 128.44 | 1.64 | 1.29 | 126.8 | 129.09 | 126.7 | 586 |
1733520600 | 126.8 | 0.96 | 0.76 | 126.36 | 127.79 | 125.19 | 3677 |
1733434200 | 125.84 | -1.4 | -1.10 | 124.69 | 126.87 | 124.69 | 557 |
1733347800 | 127.24 | 2.83 | 2.27 | 125.67 | 127.56 | 125.67 | 3140 |
1733261340 | 124.41 | 3.28 | 2.71 | 124 | 124.68 | 123.37 | 1076 |
1733174940 | 121.13 | 0.47 | 0.39 | 120 | 122.4 | 120 | 1586 |
1732915740 | 120.66 | -0.67 | -0.55 | 121.47 | 123.12 | 118.08 | 3921 |
1732829400 | 121.33 | 4.18 | 3.57 | 117 | 121.33 | 117 | 211 |
1732743000 | 117.15 | 4.18 | 3.70 | 112.01 | 117.81 | 112.01 | 423 |
1732656600 | 112.97 | -0.26 | -0.23 | 113.23 | 113.23 | 112.09 | 278 |
1732570140 | 113.23 | 2.44 | 2.20 | 112.09 | 113.41 | 111.14 | 356 |
1732310940 | 110.79 | 0.14 | 0.13 | 108.43 | 110.99 | 108.43 | 1251 |
1732224600 | 110.65 | 1.84 | 1.69 | 110.11 | 111.65 | 110.11 | 1917 |
1732051800 | 108.81 | -0.64 | -0.58 | 109.89 | 110.88 | 108.68 | 1060 |
1731965340 | 109.45 | 2.09 | 1.95 | 107.36 | 109.56 | 107.36 | 1043 |
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