Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 35 | 9.33333333333 | 375 | 415 | 367.5 | 19908 | 374.21931825 | DE |
4 | 30 | 7.89473684211 | 380 | 415 | 347.5 | 31595 | 376.29464311 | DE |
12 | 107.5 | 35.5371900826 | 302.5 | 415 | 295 | 38789 | 343.56248103 | DE |
26 | 75 | 22.3880597015 | 335 | 415 | 245 | 37636 | 315.25944899 | DE |
52 | 150 | 57.6923076923 | 260 | 415 | 227.5 | 31122 | 294.89762715 | DE |
156 | -215 | -34.4 | 625 | 645 | 177.5 | 25636 | 314.62461613 | DE |
260 | 70 | 20.5882352941 | 340 | 715 | 177.5 | 25730 | 373.88030105 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736530200 | 410 | 42.5 | 11.56 | 387.5 | 415 | 382.5 | 157359 |
1736443800 | 367.5 | -7.5 | -2.00 | 375 | 375 | 367.5 | 10361 |
1736357400 | 375 | 0 | 0.00 | 375 | 377.5 | 375 | 28391 |
1736271000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 9580 |
1736184600 | 375 | 0 | 0.00 | 372.5 | 375 | 372.5 | 36707 |
1735925400 | 375 | 0 | 0.00 | 375 | 375 | 372.5 | 14499 |
1735839000 | 375 | -17.5 | -4.46 | 390 | 390 | 375 | 34934 |
1735666200 | 392.5 | 5 | 1.29 | 387.5 | 395 | 387.5 | 25827 |
1735579800 | 387.5 | 2.5 | 0.65 | 385 | 392.5 | 385 | 42427 |
1735320600 | 385 | 7.5 | 1.99 | 377.5 | 385 | 377.5 | 33134 |
1735061400 | 377.5 | 7.5 | 2.03 | 370 | 377.5 | 370 | 23233 |
1734975000 | 370 | 10 | 2.78 | 360 | 370 | 360 | 32459 |
1734715800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 37214 |
1734629400 | 360 | -7.5 | -2.04 | 367.5 | 367.5 | 347.5 | 48843 |
1734543000 | 367.5 | -2.5 | -0.68 | 370 | 370 | 367.5 | 18344 |
1734456600 | 370 | -15 | -3.90 | 385 | 385 | 370 | 27973 |
1734370200 | 385 | 0 | 0.00 | 385 | 385 | 385 | 23458 |
1734111000 | 385 | 5 | 1.32 | 380 | 387.5 | 380 | 89737 |
1734024600 | 380 | 7.5 | 2.01 | 372.5 | 380 | 372.5 | 27040 |
1733938200 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 11634 |
1733851800 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 365 | 41847 |
1733765400 | 372.5 | 17.5 | 4.93 | 355 | 375 | 355 | 124300 |
1733506200 | 355 | 15 | 4.41 | 340 | 355 | 340 | 55266 |
1733419800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 30345 |
1733333400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 5961 |
1733247000 | 340 | 5 | 1.49 | 335 | 340 | 335 | 40560 |
1733160600 | 335 | 0 | 0.00 | 335 | 335 | 335 | 42848 |
1732901400 | 335 | 2.5 | 0.75 | 332.5 | 335 | 332.5 | 9237 |
1732815000 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 9545 |
1732728600 | 332.5 | -2.5 | -0.75 | 335 | 335 | 332.5 | 24106 |
1732642200 | 335 | 0 | 0.00 | 335 | 335 | 335 | 16147 |
1732555800 | 335 | -2.5 | -0.74 | 337.5 | 337.5 | 335 | 16180 |
1732296600 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 9678 |
1732210200 | 337.5 | -2.5 | -0.74 | 340 | 340 | 337.5 | 12187 |
1732123800 | 340 | -5 | -1.45 | 345 | 345 | 340 | 22681 |
1732037400 | 345 | 2.5 | 0.73 | 340 | 345 | 340 | 22573 |
1731951000 | 342.5 | -15 | -4.20 | 357.5 | 357.5 | 342.5 | 56954 |
1731691800 | 357.5 | 12.5 | 3.62 | 345 | 357.5 | 345 | 21454 |
1731605400 | 345 | -10 | -2.82 | 352.5 | 352.5 | 345 | 25034 |
1731519000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 10717 |
1731432600 | 355 | 2.5 | 0.71 | 352.5 | 362.5 | 352.5 | 83791 |
1731346200 | 352.5 | 17.5 | 5.22 | 337.5 | 355 | 337.5 | 116442 |
1731087000 | 335 | 17.5 | 5.51 | 317.5 | 342.5 | 317.5 | 185573 |
1731000600 | 317.5 | 2.5 | 0.79 | 315 | 317.5 | 315 | 17350 |
1730914200 | 315 | 2.5 | 0.80 | 312.5 | 315 | 312.5 | 16175 |
1730827800 | 312.5 | -7.5 | -2.34 | 320 | 320 | 312.5 | 48130 |
1730741400 | 320 | 5 | 1.59 | 315 | 320 | 315 | 26768 |
1730482200 | 315 | -5 | -1.56 | 320 | 320 | 315 | 33532 |
1730395800 | 320 | 10 | 3.23 | 307.5 | 322.5 | 307.5 | 172051 |
1730309400 | 310 | 12.5 | 4.20 | 297.5 | 310 | 297.5 | 58299 |
1730223000 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 295 | 21656 |
1730136600 | 297.5 | -2.5 | -0.83 | 300 | 300 | 297.5 | 45323 |
1729873800 | 300 | 2.5 | 0.84 | 297.5 | 300 | 297.5 | 39327 |
1729787400 | 297.5 | -0.5 | -0.17 | 297.5 | 297.5 | 297.5 | 52860 |
1729701000 | 298 | -2 | -0.67 | 300 | 300 | 295 | 27228 |
1729614600 | 300 | -2.5 | -0.83 | 302.5 | 302.5 | 300 | 17156 |
1729528200 | 302.5 | 0 | 0.00 | 302.5 | 305 | 302.5 | 44043 |
1729269000 | 302.5 | 0 | 0.00 | 302.5 | 305 | 302.5 | 60974 |
1729182600 | 302.5 | -7.5 | -2.42 | 310 | 310 | 302.5 | 40017 |
1729096200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 11923 |
1729009800 | 310 | 12.5 | 4.20 | 297.5 | 310 | 297.5 | 27635 |
1728923400 | 297.5 | 7.5 | 2.59 | 290 | 297.5 | 290 | 54460 |
1728664200 | 290 | -5 | -1.69 | 295 | 300 | 287.5 | 75037 |
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